KissMeData/004450/price/prices-20240701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160159	57	100.00	KOSPI		기계	N	N	N	N	N	31700	150	2	0.48	6405350	202	108.02	31900	31900	31550	41000	22100	31550	31709.65	3.91	-5	32083	31816	31683	31416	31283	31750	31350	108	9450	5000	21450	50	1	2154379	683	-10.27	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.55	30400	20240725	4.28	39900	-20.55	20240129	30400	4.28	20240725	39900	-20.55	20240129	30400	4.28	20240725	0.27	N	004450	5000	107 억	84157	N	N	3	N	N
3	20240731	150201	57	100.00	KOSPI		기계	N	N	N	N	N	31700	150	2	0.48	5706200	180	96.26	31900	31900	31550	41000	22100	31550	31701.11	3.91	-4	32083	31816	31683	31416	31283	31750	31350	108	9450	5000	21450	50	1	2154379	683	-10.27	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.55	30400	20240725	4.28	39900	-20.55	20240129	30400	4.28	20240725	39900	-20.55	20240129	30400	4.28	20240725	0.27	N	004450	5000	107 억	84157	N	N	5	N	N
4	20240731	140200	57	100.00	KOSPI		기계	N	N	N	N	N	31800	250	2	0.79	4026100	127	67.91	31900	31900	31550	41000	22100	31550	31701.57	3.91	-4	32083	31816	31683	31416	31283	31750	31350	108	9450	5000	21450	50	1	2154379	685	-10.30	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.30	30400	20240725	4.61	39900	-20.30	20240129	30400	4.61	20240725	39900	-20.30	20240129	30400	4.61	20240725	0.27	N	004450	5000	107 억	84157	N	N	5	N	N
5	20240731	130159	57	100.00	KOSPI		기계	N	N	N	N	N	31800	250	2	0.79	2726300	86	45.99	31900	31900	31550	41000	22100	31550	31701.16	3.91	-4	32083	31816	31683	31416	31283	31750	31350	108	9450	5000	21450	50	1	2154379	685	-10.30	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.30	30400	20240725	4.61	39900	-20.30	20240129	30400	4.61	20240725	39900	-20.30	20240129	30400	4.61	20240725	0.27	N	004450	5000	107 억	84157	N	N	5	N	N
6	20240731	120201	57	100.00	KOSPI		기계	N	N	N	N	N	31800	250	2	0.79	2726300	86	45.99	31900	31900	31550	41000	22100	31550	31701.16	3.91	-4	32083	31816	31683	31416	31283	31750	31350	108	9450	5000	21450	50	1	2154379	685	-10.30	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.30	30400	20240725	4.61	39900	-20.30	20240129	30400	4.61	20240725	39900	-20.30	20240129	30400	4.61	20240725	0.27	N	004450	5000	107 억	84157	N	N	5	N	N
7	20240731	110159	57	100.00	KOSPI		기계	N	N	N	N	N	31650	100	2	0.32	2694500	85	45.45	31900	31900	31550	41000	22100	31550	31700.00	3.91	-4	32083	31816	31683	31416	31283	31750	31350	108	9450	5000	21450	50	1	2154379	682	-10.25	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-20.68	30400	20240725	4.11	39900	-20.68	20240129	30400	4.11	20240725	39900	-20.68	20240129	30400	4.11	20240725	0.27	N	004450	5000	107 억	84157	N	N	5	N	N
8	20240731	100159	57	100.00	KOSPI		기계	N	N	N	N	N	31650	100	2	0.32	571850	18	9.63	31900	31900	31550	41000	22100	31550	31769.44	3.91	-5	32083	31816	31683	31416	31283	31750	31350	108	9450	5000	21450	50	1	2154379	682	-10.25	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-20.68	30400	20240725	4.11	39900	-20.68	20240129	30400	4.11	20240725	39900	-20.68	20240129	30400	4.11	20240725	0.27	N	004450	5000	107 억	84157	N	N	5	N	N
9	20240731	090157	57	100.00	KOSPI		기계	N	N	N	N	N	31550	0	3	0.00	0	0	0.00	0	0	0	41000	22100	31550	0.00	3.91	0	32083	31816	31683	31416	31283	31750	31350	108	9450	5000	21450	50	1	2154379	680	-10.22	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-20.93	30400	20240725	3.78	39900	-20.93	20240129	30400	3.78	20240725	39900	-20.93	20240129	30400	3.78	20240725	0.27	N	004450	5000	107 억	84157	N	N	5	N	N
10	20240730	160155	57	100.00	KOSPI		기계	N	N	N	N	N	31550	-400	5	-1.25	5910950	187	56.84	31550	31950	31550	41500	22400	31950	31609.36	3.91	-46	32183	32066	31833	31716	31483	32125	31775	108	9550	5000	21720	50	1	2154379	680	-10.22	0.59	12	0.01	-3087.00	53230.00	39900	20240129	-20.93	30400	20240725	3.78	39900	-20.93	20240129	30400	3.78	20240725	39900	-20.93	20240129	30400	3.78	20240725	0.27	N	004450	5000	107 억	84184	N	N	5	N	N
11	20240730	150159	57	100.00	KOSPI		기계	N	N	N	N	N	31800	-150	5	-0.47	5090650	161	48.94	31550	31950	31550	41500	22400	31950	31618.94	3.91	-25	32183	32066	31833	31716	31483	32125	31775	108	9550	5000	21720	50	1	2154379	685	-10.30	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.30	30400	20240725	4.61	39900	-20.30	20240129	30400	4.61	20240725	39900	-20.30	20240129	30400	4.61	20240725	0.27	N	004450	5000	107 억	84184	N	N	0	N	N
12	20240730	140156	57	100.00	KOSPI		기계	N	N	N	N	N	31600	-350	5	-1.10	2153350	68	20.67	31550	31950	31550	41500	22400	31950	31666.91	3.91	-25	32183	32066	31833	31716	31483	32125	31775	108	9550	5000	21720	50	1	2154379	681	-10.24	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-20.80	30400	20240725	3.95	39900	-20.80	20240129	30400	3.95	20240725	39900	-20.80	20240129	30400	3.95	20240725	0.27	N	004450	5000	107 억	84184	N	N	0	N	N
13	20240730	130158	57	100.00	KOSPI		기계	N	N	N	N	N	31800	-150	5	-0.47	1868950	59	17.93	31550	31950	31550	41500	22400	31950	31677.12	3.91	-25	32183	32066	31833	31716	31483	32125	31775	108	9550	5000	21720	50	1	2154379	685	-10.30	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.30	30400	20240725	4.61	39900	-20.30	20240129	30400	4.61	20240725	39900	-20.30	20240129	30400	4.61	20240725	0.27	N	004450	5000	107 억	84184	N	N	0	N	N
14	20240730	120157	57	100.00	KOSPI		기계	N	N	N	N	N	31800	-150	5	-0.47	1710400	54	16.41	31550	31950	31550	41500	22400	31950	31674.07	3.91	-25	32183	32066	31833	31716	31483	32125	31775	108	9550	5000	21720	50	1	2154379	685	-10.30	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.30	30400	20240725	4.61	39900	-20.30	20240129	30400	4.61	20240725	39900	-20.30	20240129	30400	4.61	20240725	0.27	N	004450	5000	107 억	84184	N	N	0	N	N
15	20240730	110157	57	100.00	KOSPI		기계	N	N	N	N	N	31900	-50	5	-0.16	1647000	52	15.81	31550	31950	31550	41500	22400	31950	31673.08	3.91	-24	32183	32066	31833	31716	31483	32125	31775	108	9550	5000	21720	50	1	2154379	687	-10.33	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.05	30400	20240725	4.93	39900	-20.05	20240129	30400	4.93	20240725	39900	-20.05	20240129	30400	4.93	20240725	0.27	N	004450	5000	107 억	84184	N	N	0	N	N
16	20240730	100158	57	100.00	KOSPI		기계	N	N	N	N	N	31600	-350	5	-1.10	1487800	47	14.29	31550	31950	31550	41500	22400	31950	31655.32	3.91	-23	32183	32066	31833	31716	31483	32125	31775	108	9550	5000	21720	50	1	2154379	681	-10.24	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-20.80	30400	20240725	3.95	39900	-20.80	20240129	30400	3.95	20240725	39900	-20.80	20240129	30400	3.95	20240725	0.27	N	004450	5000	107 억	84184	N	N	0	N	N
17	20240730	090158	57	100.00	KOSPI		기계	N	N	N	N	N	31550	-400	5	-1.25	189300	6	1.82	31550	31550	31550	41500	22400	31950	31550.00	3.91	-6	32183	32066	31833	31716	31483	32125	31775	108	9550	5000	21720	50	1	2154379	680	-10.22	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-20.93	30400	20240725	3.78	39900	-20.93	20240129	30400	3.78	20240725	39900	-20.93	20240129	30400	3.78	20240725	0.27	N	004450	5000	107 억	84184	N	N	0	N	N
18	20240729	160158	57	100.00	KOSPI		기계	N	N	N	N	N	31950	250	2	0.79	10414650	329	156.67	31600	31950	31600	41200	22200	31700	31653.67	3.91	0	32400	32050	31700	31350	31000	32225	31525	108	9500	5000	21550	50	1	2154379	688	-10.35	0.60	12	0.02	-3087.00	53230.00	39900	20240129	-19.92	30400	20240725	5.10	39900	-19.92	20240129	30400	5.10	20240725	39900	-19.92	20240129	30400	5.10	20240725	0.27	N	004450	5000	107 억	84184	N	N	0	N	N
19	20240729	150156	57	100.00	KOSPI		기계	N	N	N	N	N	31700	0	3	0.00	5446300	172	81.90	31600	31750	31600	41200	22200	31700	31664.53	3.91	0	32400	32050	31700	31350	31000	32225	31525	108	9500	5000	21550	50	1	2154379	683	-10.27	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.55	30400	20240725	4.28	39900	-20.55	20240129	30400	4.28	20240725	39900	-20.55	20240129	30400	4.28	20240725	0.27	N	004450	5000	107 억	84184	N	N	0	N	N
20	20240729	140156	57	100.00	KOSPI		기계	N	N	N	N	N	31700	0	3	0.00	4779800	151	71.90	31600	31700	31600	41200	22200	31700	31654.30	3.91	0	32400	32050	31700	31350	31000	32225	31525	108	9500	5000	21550	50	1	2154379	683	-10.27	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.55	30400	20240725	4.28	39900	-20.55	20240129	30400	4.28	20240725	39900	-20.55	20240129	30400	4.28	20240725	0.27	N	004450	5000	107 억	84184	N	N	0	N	N
21	20240729	130200	57	100.00	KOSPI		기계	N	N	N	N	N	31700	0	3	0.00	4653000	147	70.00	31600	31700	31600	41200	22200	31700	31653.06	3.91	0	32400	32050	31700	31350	31000	32225	31525	108	9500	5000	21550	50	1	2154379	683	-10.27	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.55	30400	20240725	4.28	39900	-20.55	20240129	30400	4.28	20240725	39900	-20.55	20240129	30400	4.28	20240725	0.27	N	004450	5000	107 억	84184	N	N	0	N	N
22	20240729	120156	57	100.00	KOSPI		기계	N	N	N	N	N	31700	0	3	0.00	221800	7	3.33	31600	31700	31600	41200	22200	31700	31685.71	3.91	0	32400	32050	31700	31350	31000	32225	31525	108	9500	5000	21550	50	1	2154379	683	-10.27	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.55	30400	20240725	4.28	39900	-20.55	20240129	30400	4.28	20240725	39900	-20.55	20240129	30400	4.28	20240725	0.27	N	004450	5000	107 억	84184	N	N	0	N	N
23	20240729	110157	57	100.00	KOSPI		기계	N	N	N	N	N	31700	0	3	0.00	221800	7	3.33	31600	31700	31600	41200	22200	31700	31685.71	3.91	0	32400	32050	31700	31350	31000	32225	31525	108	9500	5000	21550	50	1	2154379	683	-10.27	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.55	30400	20240725	4.28	39900	-20.55	20240129	30400	4.28	20240725	39900	-20.55	20240129	30400	4.28	20240725	0.27	N	004450	5000	107 억	84184	N	N	0	N	N
24	20240729	100157	57	100.00	KOSPI		기계	N	N	N	N	N	31700	0	3	0.00	95000	3	1.43	31600	31700	31600	41200	22200	31700	31666.67	3.91	0	32400	32050	31700	31350	31000	32225	31525	108	9500	5000	21550	50	1	2154379	683	-10.27	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.55	30400	20240725	4.28	39900	-20.55	20240129	30400	4.28	20240725	39900	-20.55	20240129	30400	4.28	20240725	0.27	N	004450	5000	107 억	84184	N	N	0	N	N
25	20240729	090157	57	100.00	KOSPI		기계	N	N	N	N	N	31700	0	3	0.00	0	0	0.00	0	0	0	41200	22200	31700	0.00	3.91	0	32400	32050	31700	31350	31000	32225	31525	108	9500	5000	21550	50	1	2154379	683	-10.27	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.55	30400	20240725	4.28	39900	-20.55	20240129	30400	4.28	20240725	39900	-20.55	20240129	30400	4.28	20240725	0.27	N	004450	5000	107 억	84184	N	N	0	N	N
26	20240726	160154	57	100.00	KOSPI		기계	N	N	N	N	N	31700	350	2	1.12	6611600	210	20.37	31350	32050	31350	40750	21950	31350	31483.81	3.91	-2	33116	32232	31316	30432	29516	31775	29975	108	9400	5000	21310	50	1	2154379	683	-10.27	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.55	30400	20240725	4.28	39900	-20.55	20240129	30400	4.28	20240725	39900	-20.55	20240129	30400	4.28	20240725	0.27	N	004450	5000	107 억	84184	N	N	0	N	N
27	20240726	150156	57	100.00	KOSPI		기계	N	N	N	N	N	31700	350	2	1.12	5979950	190	18.43	31350	32050	31350	40750	21950	31350	31473.42	3.91	-1	33116	32232	31316	30432	29516	31775	29975	108	9400	5000	21310	50	1	2154379	683	-10.27	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.55	30400	20240725	4.28	39900	-20.55	20240129	30400	4.28	20240725	39900	-20.55	20240129	30400	4.28	20240725	0.27	N	004450	5000	107 억	84184	N	N	0	N	N
28	20240726	140157	57	100.00	KOSPI		기계	N	N	N	N	N	31600	250	2	0.80	4747400	151	14.65	31350	32050	31350	40750	21950	31350	31439.74	3.91	-1	33116	32232	31316	30432	29516	31775	29975	108	9400	5000	21310	50	1	2154379	681	-10.24	0.59	12	0.01	-3087.00	53230.00	39900	20240129	-20.80	30400	20240725	3.95	39900	-20.80	20240129	30400	3.95	20240725	39900	-20.80	20240129	30400	3.95	20240725	0.27	N	004450	5000	107 억	84184	N	N	0	N	N
29	20240726	130157	57	100.00	KOSPI		기계	N	N	N	N	N	31800	450	2	1.44	4715800	150	14.55	31350	32050	31350	40750	21950	31350	31438.67	3.91	-1	33116	32232	31316	30432	29516	31775	29975	108	9400	5000	21310	50	1	2154379	685	-10.30	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.30	30400	20240725	4.61	39900	-20.30	20240129	30400	4.61	20240725	39900	-20.30	20240129	30400	4.61	20240725	0.27	N	004450	5000	107 억	84184	N	N	0	N	N
30	20240726	120157	57	100.00	KOSPI		기계	N	N	N	N	N	31800	450	2	1.44	4715800	150	14.55	31350	32050	31350	40750	21950	31350	31438.67	3.91	-1	33116	32232	31316	30432	29516	31775	29975	108	9400	5000	21310	50	1	2154379	685	-10.30	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.30	30400	20240725	4.61	39900	-20.30	20240129	30400	4.61	20240725	39900	-20.30	20240129	30400	4.61	20240725	0.27	N	004450	5000	107 억	84184	N	N	0	N	N
31	20240726	110155	57	100.00	KOSPI		기계	N	N	N	N	N	31400	50	2	0.16	4400600	140	13.58	31350	32050	31350	40750	21950	31350	31432.86	3.91	-1	33116	32232	31316	30432	29516	31775	29975	108	9400	5000	21310	50	1	2154379	676	-10.17	0.59	12	0.01	-3087.00	53230.00	39900	20240129	-21.30	30400	20240725	3.29	39900	-21.30	20240129	30400	3.29	20240725	39900	-21.30	20240129	30400	3.29	20240725	0.27	N	004450	5000	107 억	84184	N	N	0	N	N
32	20240726	100157	57	100.00	KOSPI		기계	N	N	N	N	N	31550	200	2	0.64	754500	24	2.33	31350	32050	31350	40750	21950	31350	31437.50	3.91	-2	33116	32232	31316	30432	29516	31775	29975	108	9400	5000	21310	50	1	2154379	680	-10.22	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-20.93	30400	20240725	3.78	39900	-20.93	20240129	30400	3.78	20240725	39900	-20.93	20240129	30400	3.78	20240725	0.27	N	004450	5000	107 억	84184	N	N	0	N	N
33	20240726	090156	57	100.00	KOSPI		기계	N	N	N	N	N	31350	0	3	0.00	31350	1	0.10	31350	31350	31350	40750	21950	31350	31350.00	3.91	-1	33116	32232	31316	30432	29516	31775	29975	108	9400	5000	21310	50	1	2154379	675	-10.16	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-21.43	30400	20240725	3.12	39900	-21.43	20240129	30400	3.12	20240725	39900	-21.43	20240129	30400	3.12	20240725	0.27	N	004450	5000	107 억	84184	N	N	0	N	N
34	20240725	160156	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	31350	-500	5	-1.57	32293600	1031	232.73	31550	32200	30400	41400	22300	31850	31322.60	3.91	-76	32516	32182	31816	31482	31116	32350	31650	108	9550	5000	21650	50	1	2154379	675	-10.16	0.59	12	0.05	-3087.00	53230.00	39900	20240129	-21.43	30400	20240725	3.12	39900	-21.43	20240129	30400	3.12	20240725	39900	-21.43	20240129	30400	3.12	20240725	0.27	N	004450	5000	107 억	84260	N	N	0	N	N
35	20240725	150157	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	31750	-100	5	-0.31	31666600	1011	228.22	31550	32200	30400	41400	22300	31850	31322.06	3.91	-76	32516	32182	31816	31482	31116	32350	31650	108	9550	5000	21650	50	1	2154379	684	-10.29	0.60	12	0.05	-3087.00	53230.00	39900	20240129	-20.43	30400	20240725	4.44	39900	-20.43	20240129	30400	4.44	20240725	39900	-20.43	20240129	30400	4.44	20240725	0.27	N	004450	5000	107 억	84260	N	N	0	N	N
36	20240725	140157	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	31750	-100	5	-0.31	31666600	1011	228.22	31550	32200	30400	41400	22300	31850	31322.06	3.91	-76	32516	32182	31816	31482	31116	32350	31650	108	9550	5000	21650	50	1	2154379	684	-10.29	0.60	12	0.05	-3087.00	53230.00	39900	20240129	-20.43	30400	20240725	4.44	39900	-20.43	20240129	30400	4.44	20240725	39900	-20.43	20240129	30400	4.44	20240725	0.27	N	004450	5000	107 억	84260	N	N	0	N	N
37	20240725	130157	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	31450	-400	5	-1.26	31476750	1005	226.86	31550	32200	30400	41400	22300	31850	31320.15	3.91	-76	32516	32182	31816	31482	31116	32350	31650	108	9550	5000	21650	50	1	2154379	678	-10.19	0.59	12	0.05	-3087.00	53230.00	39900	20240129	-21.18	30400	20240725	3.45	39900	-21.18	20240129	30400	3.45	20240725	39900	-21.18	20240129	30400	3.45	20240725	0.27	N	004450	5000	107 억	84260	N	N	0	N	N
38	20240725	120157	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	31800	-50	5	-0.16	31319300	1000	225.73	31550	32200	30400	41400	22300	31850	31319.30	3.91	-76	32516	32182	31816	31482	31116	32350	31650	108	9550	5000	21650	50	1	2154379	685	-10.30	0.60	12	0.05	-3087.00	53230.00	39900	20240129	-20.30	30400	20240725	4.61	39900	-20.30	20240129	30400	4.61	20240725	39900	-20.30	20240129	30400	4.61	20240725	0.27	N	004450	5000	107 억	84260	N	N	0	N	N
39	20240725	110155	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	31400	-450	5	-1.41	29623300	946	213.54	31550	32200	30400	41400	22300	31850	31314.27	3.91	-76	32516	32182	31816	31482	31116	32350	31650	108	9550	5000	21650	50	1	2154379	676	-10.17	0.59	12	0.04	-3087.00	53230.00	39900	20240129	-21.30	30400	20240725	3.29	39900	-21.30	20240129	30400	3.29	20240725	39900	-21.30	20240129	30400	3.29	20240725	0.27	N	004450	5000	107 억	84260	N	N	0	N	N
40	20240725	100156	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	31250	-600	5	-1.88	26207150	837	188.94	31550	32200	30400	41400	22300	31850	31310.81	3.91	-76	32516	32182	31816	31482	31116	32350	31650	108	9550	5000	21650	50	1	2154379	673	-10.12	0.59	12	0.04	-3087.00	53230.00	39900	20240129	-21.68	30400	20240725	2.80	39900	-21.68	20240129	30400	2.80	20240725	39900	-21.68	20240129	30400	2.80	20240725	0.27	N	004450	5000	107 억	84260	N	N	0	N	N
41	20240725	090156	57	100.00	KOSPI		기계	N	N	N	N	N	32200	350	2	1.10	1016100	32	7.22	31550	32200	31550	41400	22300	31850	31753.12	3.91	-9	32516	32182	31816	31482	31116	32350	31650	108	9550	5000	21650	50	1	2154379	694	-10.43	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.30	30650	20231031	5.06	39900	-19.30	20240129	30700	4.89	20240306	39900	-19.30	20240129	30650	5.06	20231031	0.27	N	004450	5000	107 억	84260	N	N	0	N	N
42	20240724	160155	57	100.00	KOSPI		기계	N	N	N	N	N	31850	150	2	0.47	14008900	443	150.17	31550	32150	31450	41200	22200	31700	31622.80	3.91	6	32900	32300	31950	31350	31000	32125	31175	108	9500	5000	21550	50	1	2154379	686	-10.32	0.60	12	0.02	-3087.00	53230.00	39900	20240129	-20.18	30650	20231031	3.92	39900	-20.18	20240129	30700	3.75	20240306	39900	-20.18	20240129	30650	3.92	20231031	0.28	N	004450	5000	107 억	84258	N	N	1	N	N
43	20240724	150157	57	100.00	KOSPI		기계	N	N	N	N	N	31700	0	3	0.00	12201800	386	130.85	31550	32150	31450	41200	22200	31700	31610.88	3.91	5	32900	32300	31950	31350	31000	32125	31175	108	9500	5000	21550	50	1	2154379	683	-10.27	0.60	12	0.02	-3087.00	53230.00	39900	20240129	-20.55	30650	20231031	3.43	39900	-20.55	20240129	30700	3.26	20240306	39900	-20.55	20240129	30650	3.43	20231031	0.28	N	004450	5000	107 억	84258	N	N	1	N	N
44	20240724	140157	57	100.00	KOSPI		기계	N	N	N	N	N	31550	-150	5	-0.47	5162400	163	55.25	31550	32150	31500	41200	22200	31700	31671.17	3.91	4	32900	32300	31950	31350	31000	32125	31175	108	9500	5000	21550	50	1	2154379	680	-10.22	0.59	12	0.01	-3087.00	53230.00	39900	20240129	-20.93	30650	20231031	2.94	39900	-20.93	20240129	30700	2.77	20240306	39900	-20.93	20240129	30650	2.94	20231031	0.28	N	004450	5000	107 억	84258	N	N	1	N	N
45	20240724	130155	57	100.00	KOSPI		기계	N	N	N	N	N	31550	-150	5	-0.47	2567900	81	27.46	31550	32150	31500	41200	22200	31700	31702.47	3.91	4	32900	32300	31950	31350	31000	32125	31175	108	9500	5000	21550	50	1	2154379	680	-10.22	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-20.93	30650	20231031	2.94	39900	-20.93	20240129	30700	2.77	20240306	39900	-20.93	20240129	30650	2.94	20231031	0.28	N	004450	5000	107 억	84258	N	N	1	N	N
46	20240724	120157	57	100.00	KOSPI		기계	N	N	N	N	N	31500	-200	5	-0.63	2029300	64	21.69	31550	32150	31500	41200	22200	31700	31707.81	3.91	1	32900	32300	31950	31350	31000	32125	31175	108	9500	5000	21550	50	1	2154379	679	-10.20	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-21.05	30650	20231031	2.77	39900	-21.05	20240129	30700	2.61	20240306	39900	-21.05	20240129	30650	2.77	20231031	0.28	N	004450	5000	107 억	84258	N	N	1	N	N
47	20240724	110156	57	100.00	KOSPI		기계	N	N	N	N	N	32000	300	2	0.95	576250	18	6.10	31550	32150	31550	41200	22200	31700	32013.89	3.91	0	32900	32300	31950	31350	31000	32125	31175	108	9500	5000	21550	50	1	2154379	689	-10.37	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.80	30650	20231031	4.40	39900	-19.80	20240129	30700	4.23	20240306	39900	-19.80	20240129	30650	4.40	20231031	0.28	N	004450	5000	107 억	84258	N	N	1	N	N
48	20240724	100157	57	100.00	KOSPI		기계	N	N	N	N	N	32100	400	2	1.26	384150	12	4.07	31550	32150	31550	41200	22200	31700	32012.50	3.91	0	32900	32300	31950	31350	31000	32125	31175	108	9500	5000	21550	50	1	2154379	692	-10.40	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.55	30650	20231031	4.73	39900	-19.55	20240129	30700	4.56	20240306	39900	-19.55	20240129	30650	4.73	20231031	0.28	N	004450	5000	107 억	84258	N	N	1	N	N
49	20240724	090157	57	100.00	KOSPI		기계	N	N	N	N	N	31700	0	3	0.00	0	0	0.00	0	0	0	41200	22200	31700	0.00	3.91	0	32900	32300	31950	31350	31000	32125	31175	108	9500	5000	21550	50	1	2154379	683	-10.27	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.55	30650	20231031	3.43	39900	-20.55	20240129	30700	3.26	20240306	39900	-20.55	20240129	30650	3.43	20231031	0.28	N	004450	5000	107 억	84258	N	N	1	N	N
50	20240723	160156	57	100.00	KOSPI		기계	N	N	N	N	N	31700	-500	5	-1.55	9439700	295	22.16	31950	32550	31600	41850	22550	32200	32000.00	3.91	-6	32866	32532	32016	31682	31166	32700	31850	108	9650	5000	21890	50	1	2154379	683	-10.27	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.55	30650	20231031	3.43	39900	-20.55	20240129	30700	3.26	20240306	39900	-20.55	20240129	30650	3.43	20231031	0.29	N	004450	5000	107 억	84264	N	N	1	N	N
51	20240723	150158	57	100.00	KOSPI		기계	N	N	N	N	N	32300	100	2	0.31	8291900	259	19.46	31950	32550	31600	41850	22550	32200	32015.06	3.91	-6	32866	32532	32016	31682	31166	32700	31850	108	9650	5000	21890	50	1	2154379	696	-10.46	0.61	12	0.01	-3087.00	53230.00	39900	20240129	-19.05	30650	20231031	5.38	39900	-19.05	20240129	30700	5.21	20240306	39900	-19.05	20240129	30650	5.38	20231031	0.29	N	004450	5000	107 억	84264	N	N	0	N	N
52	20240723	140154	57	100.00	KOSPI		기계	N	N	N	N	N	32200	0	3	0.00	7585500	237	17.81	31950	32550	31600	41850	22550	32200	32006.33	3.91	-3	32866	32532	32016	31682	31166	32700	31850	108	9650	5000	21890	50	1	2154379	694	-10.43	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-19.30	30650	20231031	5.06	39900	-19.30	20240129	30700	4.89	20240306	39900	-19.30	20240129	30650	5.06	20231031	0.29	N	004450	5000	107 억	84264	N	N	0	N	N
53	20240723	130154	57	100.00	KOSPI		기계	N	N	N	N	N	32300	100	2	0.31	2673200	83	6.24	31950	32550	31950	41850	22550	32200	32207.23	3.91	-3	32866	32532	32016	31682	31166	32700	31850	108	9650	5000	21890	50	1	2154379	696	-10.46	0.61	12	0.00	-3087.00	53230.00	39900	20240129	-19.05	30650	20231031	5.38	39900	-19.05	20240129	30700	5.21	20240306	39900	-19.05	20240129	30650	5.38	20231031	0.29	N	004450	5000	107 억	84264	N	N	0	N	N
54	20240723	120157	57	100.00	KOSPI		기계	N	N	N	N	N	32350	150	2	0.47	1967550	61	4.58	31950	32550	31950	41850	22550	32200	32254.92	3.91	-3	32866	32532	32016	31682	31166	32700	31850	108	9650	5000	21890	50	1	2154379	697	-10.48	0.61	12	0.00	-3087.00	53230.00	39900	20240129	-18.92	30650	20231031	5.55	39900	-18.92	20240129	30700	5.37	20240306	39900	-18.92	20240129	30650	5.55	20231031	0.29	N	004450	5000	107 억	84264	N	N	0	N	N
55	20240723	110156	57	100.00	KOSPI		기계	N	N	N	N	N	32300	100	2	0.31	1773950	55	4.13	31950	32550	31950	41850	22550	32200	32253.64	3.91	-1	32866	32532	32016	31682	31166	32700	31850	108	9650	5000	21890	50	1	2154379	696	-10.46	0.61	12	0.00	-3087.00	53230.00	39900	20240129	-19.05	30650	20231031	5.38	39900	-19.05	20240129	30700	5.21	20240306	39900	-19.05	20240129	30650	5.38	20231031	0.29	N	004450	5000	107 억	84264	N	N	0	N	N
56	20240723	100157	57	100.00	KOSPI		기계	N	N	N	N	N	32300	100	2	0.31	1773950	55	4.13	31950	32550	31950	41850	22550	32200	32253.64	3.91	-1	32866	32532	32016	31682	31166	32700	31850	108	9650	5000	21890	50	1	2154379	696	-10.46	0.61	12	0.00	-3087.00	53230.00	39900	20240129	-19.05	30650	20231031	5.38	39900	-19.05	20240129	30700	5.21	20240306	39900	-19.05	20240129	30650	5.38	20231031	0.29	N	004450	5000	107 억	84264	N	N	0	N	N
57	20240723	090156	57	100.00	KOSPI		기계	N	N	N	N	N	32200	0	3	0.00	0	0	0.00	0	0	0	41850	22550	32200	0.00	3.91	0	32866	32532	32016	31682	31166	32700	31850	108	9650	5000	21890	50	1	2154379	694	-10.43	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.30	30650	20231031	5.06	39900	-19.30	20240129	30700	4.89	20240306	39900	-19.30	20240129	30650	5.06	20231031	0.29	N	004450	5000	107 억	84264	N	N	0	N	N
58	20240722	160155	57	100.00	KOSPI		기계	N	N	N	N	N	32200	350	2	1.10	42717100	1331	63.20	31700	32350	31500	41400	22300	31850	32093.91	3.92	-114	32750	32300	31950	31500	31150	32125	31325	108	9550	5000	21650	50	1	2154379	694	-10.43	0.60	12	0.06	-3087.00	53230.00	39900	20240129	-19.30	30650	20231031	5.06	39900	-19.30	20240129	30700	4.89	20240306	39900	-19.30	20240129	30650	5.06	20231031	0.31	N	004450	5000	107 억	84378	N	N	0	N	N
59	20240722	150156	57	100.00	KOSPI		기계	N	N	N	N	N	32200	350	2	1.10	38531550	1201	57.03	31700	32350	31500	41400	22300	31850	32082.89	3.92	-84	32750	32300	31950	31500	31150	32125	31325	108	9550	5000	21650	50	1	2154379	694	-10.43	0.60	12	0.06	-3087.00	53230.00	39900	20240129	-19.30	30650	20231031	5.06	39900	-19.30	20240129	30700	4.89	20240306	39900	-19.30	20240129	30650	5.06	20231031	0.31	N	004450	5000	107 억	84378	N	N	0	N	N
60	20240722	140156	57	100.00	KOSPI		기계	N	N	N	N	N	32150	300	2	0.94	28874700	901	42.78	31700	32350	31500	41400	22300	31850	32047.39	3.92	-82	32750	32300	31950	31500	31150	32125	31325	108	9550	5000	21650	50	1	2154379	693	-10.41	0.60	12	0.04	-3087.00	53230.00	39900	20240129	-19.42	30650	20231031	4.89	39900	-19.42	20240129	30700	4.72	20240306	39900	-19.42	20240129	30650	4.89	20231031	0.31	N	004450	5000	107 억	84378	N	N	0	N	N
61	20240722	130154	57	100.00	KOSPI		기계	N	N	N	N	N	32150	300	2	0.94	28682300	895	42.50	31700	32350	31500	41400	22300	31850	32047.26	3.92	-82	32750	32300	31950	31500	31150	32125	31325	108	9550	5000	21650	50	1	2154379	693	-10.41	0.60	12	0.04	-3087.00	53230.00	39900	20240129	-19.42	30650	20231031	4.89	39900	-19.42	20240129	30700	4.72	20240306	39900	-19.42	20240129	30650	4.89	20231031	0.31	N	004450	5000	107 억	84378	N	N	0	N	N
62	20240722	120155	57	100.00	KOSPI		기계	N	N	N	N	N	32350	500	2	1.57	10755350	338	16.05	31700	32350	31500	41400	22300	31850	31820.56	3.92	-8	32750	32300	31950	31500	31150	32125	31325	108	9550	5000	21650	50	1	2154379	697	-10.48	0.61	12	0.02	-3087.00	53230.00	39900	20240129	-18.92	30650	20231031	5.55	39900	-18.92	20240129	30700	5.37	20240306	39900	-18.92	20240129	30650	5.55	20231031	0.31	N	004450	5000	107 억	84378	N	N	0	N	N
63	20240722	110155	57	100.00	KOSPI		기계	N	N	N	N	N	32000	150	2	0.47	6040750	191	9.07	31700	32050	31500	41400	22300	31850	31626.96	3.92	-3	32750	32300	31950	31500	31150	32125	31325	108	9550	5000	21650	50	1	2154379	689	-10.37	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-19.80	30650	20231031	4.40	39900	-19.80	20240129	30700	4.23	20240306	39900	-19.80	20240129	30650	4.40	20231031	0.31	N	004450	5000	107 억	84378	N	N	0	N	N
64	20240722	100155	57	100.00	KOSPI		기계	N	N	N	N	N	31800	-50	5	-0.16	4382950	139	6.60	31700	31800	31500	41400	22300	31850	31532.01	3.92	0	32750	32300	31950	31500	31150	32125	31325	108	9550	5000	21650	50	1	2154379	685	-10.30	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.30	30650	20231031	3.75	39900	-20.30	20240129	30700	3.58	20240306	39900	-20.30	20240129	30650	3.75	20231031	0.31	N	004450	5000	107 억	84378	N	N	0	N	N
65	20240722	090155	57	100.00	KOSPI		기계	N	N	N	N	N	31700	-150	5	-0.47	126800	4	0.19	31700	31700	31700	41400	22300	31850	31700.00	3.92	0	32750	32300	31950	31500	31150	32125	31325	108	9550	5000	21650	50	1	2154379	683	-10.27	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.55	30650	20231031	3.43	39900	-20.55	20240129	30700	3.26	20240306	39900	-20.55	20240129	30650	3.43	20231031	0.31	N	004450	5000	107 억	84378	N	N	0	N	N
66	20240719	160153	57	100.00	KOSPI		기계	N	N	N	N	N	31850	-250	5	-0.78	66150650	2056	81.43	31950	32400	31600	41700	22500	32100	32174.44	3.92	-137	33033	32566	31883	31416	30733	32800	31650	108	9600	5000	21820	50	1	2154379	686	-10.32	0.60	12	0.10	-3087.00	53230.00	39900	20240129	-20.18	30650	20231031	3.92	39900	-20.18	20240129	30700	3.75	20240306	39900	-20.18	20240129	30650	3.92	20231031	0.31	N	004450	5000	107 억	84514	N	N	0	N	N
67	20240719	150154	57	100.00	KOSPI		기계	N	N	N	N	N	31900	-200	5	-0.62	60481450	1879	74.42	31950	32400	31600	41700	22500	32100	32188.11	3.92	-126	33033	32566	31883	31416	30733	32800	31650	108	9600	5000	21820	50	1	2154379	687	-10.33	0.60	12	0.09	-3087.00	53230.00	39900	20240129	-20.05	30650	20231031	4.08	39900	-20.05	20240129	30700	3.91	20240306	39900	-20.05	20240129	30650	4.08	20231031	0.31	N	004450	5000	107 억	84514	N	N	0	N	N
68	20240719	140155	57	100.00	KOSPI		기계	N	N	N	N	N	32400	300	2	0.93	54169650	1683	66.65	31950	32400	31600	41700	22500	32100	32186.36	3.92	-117	33033	32566	31883	31416	30733	32800	31650	108	9600	5000	21820	50	1	2154379	698	-10.50	0.61	12	0.08	-3087.00	53230.00	39900	20240129	-18.80	30650	20231031	5.71	39900	-18.80	20240129	30700	5.54	20240306	39900	-18.80	20240129	30650	5.71	20231031	0.31	N	004450	5000	107 억	84514	N	N	0	N	N
69	20240719	130153	57	100.00	KOSPI		기계	N	N	N	N	N	32100	0	3	0.00	38471750	1197	47.41	31950	32400	31600	41700	22500	32100	32140.14	3.92	-94	33033	32566	31883	31416	30733	32800	31650	108	9600	5000	21820	50	1	2154379	692	-10.40	0.60	12	0.06	-3087.00	53230.00	39900	20240129	-19.55	30650	20231031	4.73	39900	-19.55	20240129	30700	4.56	20240306	39900	-19.55	20240129	30650	4.73	20231031	0.31	N	004450	5000	107 억	84514	N	N	0	N	N
70	20240719	120152	57	100.00	KOSPI		기계	N	N	N	N	N	32100	0	3	0.00	37636550	1171	46.38	31950	32400	31600	41700	22500	32100	32140.52	3.92	-82	33033	32566	31883	31416	30733	32800	31650	108	9600	5000	21820	50	1	2154379	692	-10.40	0.60	12	0.05	-3087.00	53230.00	39900	20240129	-19.55	30650	20231031	4.73	39900	-19.55	20240129	30700	4.56	20240306	39900	-19.55	20240129	30650	4.73	20231031	0.31	N	004450	5000	107 억	84514	N	N	0	N	N
71	20240719	110154	57	100.00	KOSPI		기계	N	N	N	N	N	32000	-100	5	-0.31	34747750	1081	42.81	31950	32400	31600	41700	22500	32100	32144.08	3.92	-70	33033	32566	31883	31416	30733	32800	31650	108	9600	5000	21820	50	1	2154379	689	-10.37	0.60	12	0.05	-3087.00	53230.00	39900	20240129	-19.80	30650	20231031	4.40	39900	-19.80	20240129	30700	4.23	20240306	39900	-19.80	20240129	30650	4.40	20231031	0.31	N	004450	5000	107 억	84514	N	N	0	N	N
72	20240719	100145	57	100.00	KOSPI		기계	N	N	N	N	N	32050	-50	5	-0.16	30550800	951	37.66	31950	32400	31600	41700	22500	32100	32124.92	3.92	-40	33033	32566	31883	31416	30733	32800	31650	108	9600	5000	21820	50	1	2154379	690	-10.38	0.60	12	0.04	-3087.00	53230.00	39900	20240129	-19.67	30650	20231031	4.57	39900	-19.67	20240129	30700	4.40	20240306	39900	-19.67	20240129	30650	4.57	20231031	0.31	N	004450	5000	107 억	84514	N	N	0	N	N
73	20240719	090204	57	100.00	KOSPI		기계	N	N	N	N	N	31800	-300	5	-0.93	1370850	43	1.70	31950	31950	31800	41700	22500	32100	31880.23	3.92	-19	33033	32566	31883	31416	30733	32800	31650	108	9600	5000	21820	50	1	2154379	685	-10.30	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.30	30650	20231031	3.75	39900	-20.30	20240129	30700	3.58	20240306	39900	-20.30	20240129	30650	3.75	20231031	0.31	N	004450	5000	107 억	84514	N	N	0	N	N
74	20240718	160152	57	100.00	KOSPI		기계	N	N	N	N	N	32100	650	2	2.07	80152550	2522	2231.86	31250	32350	31200	40850	22050	31450	31781.34	3.92	-20	31650	31550	31350	31250	31050	31600	31300	108	9400	5000	21380	50	1	2154379	692	-10.40	0.60	12	0.12	-3087.00	53230.00	39900	20240129	-19.55	30650	20231031	4.73	39900	-19.55	20240129	30700	4.56	20240306	39900	-19.55	20240129	30650	4.73	20231031	0.31	N	004450	5000	107 억	84532	N	N	1	N	N
75	20240718	150154	57	100.00	KOSPI		기계	N	N	N	N	N	31450	0	3	0.00	72128550	2271	2009.73	31250	32350	31200	40850	22050	31450	31760.70	3.92	-20	31650	31550	31350	31250	31050	31600	31300	108	9400	5000	21380	50	1	2154379	678	-10.19	0.59	12	0.11	-3087.00	53230.00	39900	20240129	-21.18	30650	20231031	2.61	39900	-21.18	20240129	30700	2.44	20240306	39900	-21.18	20240129	30650	2.61	20231031	0.31	N	004450	5000	107 억	84532	N	N	1	N	N
76	20240718	140152	57	100.00	KOSPI		기계	N	N	N	N	N	31600	150	2	0.48	69735850	2195	1942.48	31250	32350	31200	40850	22050	31450	31770.32	3.92	-20	31650	31550	31350	31250	31050	31600	31300	108	9400	5000	21380	50	1	2154379	681	-10.24	0.59	12	0.10	-3087.00	53230.00	39900	20240129	-20.80	30650	20231031	3.10	39900	-20.80	20240129	30700	2.93	20240306	39900	-20.80	20240129	30650	3.10	20231031	0.31	N	004450	5000	107 억	84532	N	N	1	N	N
77	20240718	130152	57	100.00	KOSPI		기계	N	N	N	N	N	31950	500	2	1.59	65498700	2062	1824.78	31250	32350	31200	40850	22050	31450	31764.65	3.92	0	31650	31550	31350	31250	31050	31600	31300	108	9400	5000	21380	50	1	2154379	688	-10.35	0.60	12	0.10	-3087.00	53230.00	39900	20240129	-19.92	30650	20231031	4.24	39900	-19.92	20240129	30700	4.07	20240306	39900	-19.92	20240129	30650	4.24	20231031	0.31	N	004450	5000	107 억	84532	N	N	1	N	N
78	20240718	120152	57	100.00	KOSPI		기계	N	N	N	N	N	31600	150	2	0.48	25955750	823	728.32	31250	31800	31200	40850	22050	31450	31537.97	3.92	-23	31650	31550	31350	31250	31050	31600	31300	108	9400	5000	21380	50	1	2154379	681	-10.24	0.59	12	0.04	-3087.00	53230.00	39900	20240129	-20.80	30650	20231031	3.10	39900	-20.80	20240129	30700	2.93	20240306	39900	-20.80	20240129	30650	3.10	20231031	0.31	N	004450	5000	107 억	84532	N	N	1	N	N
79	20240718	110153	57	100.00	KOSPI		기계	N	N	N	N	N	31600	150	2	0.48	19136800	607	537.17	31250	31800	31200	40850	22050	31450	31526.85	3.92	-15	31650	31550	31350	31250	31050	31600	31300	108	9400	5000	21380	50	1	2154379	681	-10.24	0.59	12	0.03	-3087.00	53230.00	39900	20240129	-20.80	30650	20231031	3.10	39900	-20.80	20240129	30700	2.93	20240306	39900	-20.80	20240129	30650	3.10	20231031	0.31	N	004450	5000	107 억	84532	N	N	1	N	N
80	20240718	100153	57	100.00	KOSPI		기계	N	N	N	N	N	31200	-250	5	-0.79	874400	28	24.78	31250	31450	31200	40850	22050	31450	31228.57	3.92	-14	31650	31550	31350	31250	31050	31600	31300	108	9400	5000	21380	50	1	2154379	672	-10.11	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-21.80	30650	20231031	1.79	39900	-21.80	20240129	30700	1.63	20240306	39900	-21.80	20240129	30650	1.79	20231031	0.31	N	004450	5000	107 억	84532	N	N	1	N	N
81	20240718	090155	57	100.00	KOSPI		기계	N	N	N	N	N	31250	-200	5	-0.64	31250	1	0.88	31250	31250	31250	40850	22050	31450	31250.00	3.92	-1	31650	31550	31350	31250	31050	31600	31300	108	9400	5000	21380	50	1	2154379	673	-10.12	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-21.68	30650	20231031	1.96	39900	-21.68	20240129	30700	1.79	20240306	39900	-21.68	20240129	30650	1.96	20231031	0.31	N	004450	5000	107 억	84532	N	N	1	N	N
82	20240717	160157	57	100.00	KOSPI		기계	N	N	N	N	N	31450	150	2	0.48	3535100	113	11.81	31250	31450	31150	40650	21950	31300	31284.07	3.92	-1	31566	31432	31266	31132	30966	31450	31150	108	9350	5000	21280	50	1	2154379	678	-10.19	0.59	12	0.01	-3087.00	53230.00	39900	20240129	-21.18	30650	20231031	2.61	39900	-21.18	20240129	30700	2.44	20240306	39900	-21.18	20240129	30650	2.61	20231031	0.32	N	004450	5000	107 억	84532	N	N	1	N	N
83	20240717	150158	57	100.00	KOSPI		기계	N	N	N	N	N	31450	150	2	0.48	3063600	98	10.24	31250	31450	31150	40650	21950	31300	31261.22	3.92	-2	31566	31432	31266	31132	30966	31450	31150	108	9350	5000	21280	50	1	2154379	678	-10.19	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-21.18	30650	20231031	2.61	39900	-21.18	20240129	30700	2.44	20240306	39900	-21.18	20240129	30650	2.61	20231031	0.32	N	004450	5000	107 억	84532	N	N	1	N	N
84	20240717	140158	57	100.00	KOSPI		기계	N	N	N	N	N	31300	0	3	0.00	2281150	73	7.63	31250	31300	31150	40650	21950	31300	31248.63	3.92	0	31566	31432	31266	31132	30966	31450	31150	108	9350	5000	21280	50	1	2154379	674	-10.14	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-21.55	30650	20231031	2.12	39900	-21.55	20240129	30700	1.95	20240306	39900	-21.55	20240129	30650	2.12	20231031	0.32	N	004450	5000	107 억	84532	N	N	1	N	N
85	20240717	130157	57	100.00	KOSPI		기계	N	N	N	N	N	31200	-100	5	-0.32	2249850	72	7.52	31250	31300	31150	40650	21950	31300	31247.92	3.92	0	31566	31432	31266	31132	30966	31450	31150	108	9350	5000	21280	50	1	2154379	672	-10.11	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-21.80	30650	20231031	1.79	39900	-21.80	20240129	30700	1.63	20240306	39900	-21.80	20240129	30650	1.79	20231031	0.32	N	004450	5000	107 억	84532	N	N	1	N	N
86	20240717	120158	57	100.00	KOSPI		기계	N	N	N	N	N	31200	-100	5	-0.32	1906650	61	6.37	31250	31300	31150	40650	21950	31300	31256.56	3.92	0	31566	31432	31266	31132	30966	31450	31150	108	9350	5000	21280	50	1	2154379	672	-10.11	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-21.80	30650	20231031	1.79	39900	-21.80	20240129	30700	1.63	20240306	39900	-21.80	20240129	30650	1.79	20231031	0.32	N	004450	5000	107 억	84532	N	N	1	N	N
87	20240717	110158	57	100.00	KOSPI		기계	N	N	N	N	N	31250	-50	5	-0.16	842700	27	2.82	31250	31300	31150	40650	21950	31300	31211.11	3.92	0	31566	31432	31266	31132	30966	31450	31150	108	9350	5000	21280	50	1	2154379	673	-10.12	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-21.68	30650	20231031	1.96	39900	-21.68	20240129	30700	1.79	20240306	39900	-21.68	20240129	30650	1.96	20231031	0.32	N	004450	5000	107 억	84532	N	N	1	N	N
88	20240717	100157	57	100.00	KOSPI		기계	N	N	N	N	N	31300	0	3	0.00	249750	8	0.84	31250	31300	31150	40650	21950	31300	31218.75	3.92	0	31566	31432	31266	31132	30966	31450	31150	108	9350	5000	21280	50	1	2154379	674	-10.14	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-21.55	30650	20231031	2.12	39900	-21.55	20240129	30700	1.95	20240306	39900	-21.55	20240129	30650	2.12	20231031	0.32	N	004450	5000	107 억	84532	N	N	1	N	N
89	20240717	090147	57	100.00	KOSPI		기계	N	N	N	N	N	31250	-50	5	-0.16	31250	1	0.10	31250	31250	31250	40650	21950	31300	31250.00	3.92	0	31566	31432	31266	31132	30966	31450	31150	108	9350	5000	21280	50	1	2154379	673	-10.12	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-21.68	30650	20231031	1.96	39900	-21.68	20240129	30700	1.79	20240306	39900	-21.68	20240129	30650	1.96	20231031	0.32	N	004450	5000	107 억	84532	N	N	1	N	N
90	20240716	160158	57	100.00	KOSPI		기계	N	N	N	N	N	31300	0	3	0.00	29847650	957	200.21	31300	31400	31100	40650	21950	31300	31188.77	3.93	-164	31700	31500	31300	31100	30900	31400	31000	108	9350	5000	21280	50	1	2154379	674	-10.14	0.59	12	0.04	-3087.00	53230.00	41400	20230710	-24.40	30650	20231031	2.12	39900	-21.55	20240129	30700	1.95	20240306	39900	-21.55	20240129	30650	2.12	20231031	0.32	N	004450	5000	107 억	84696	N	N	1	N	N
91	20240716	150159	57	100.00	KOSPI		기계	N	N	N	N	N	31300	0	3	0.00	29566100	948	198.33	31300	31400	31100	40650	21950	31300	31187.87	3.93	-162	31700	31500	31300	31100	30900	31400	31000	108	9350	5000	21280	50	1	2154379	674	-10.14	0.59	12	0.04	-3087.00	53230.00	41400	20230710	-24.40	30650	20231031	2.12	39900	-21.55	20240129	30700	1.95	20240306	39900	-21.55	20240129	30650	2.12	20231031	0.32	N	004450	5000	107 억	84696	N	N	0	N	N
92	20240716	140159	57	100.00	KOSPI		기계	N	N	N	N	N	31300	0	3	0.00	29223250	937	196.03	31300	31400	31100	40650	21950	31300	31188.10	3.93	-154	31700	31500	31300	31100	30900	31400	31000	108	9350	5000	21280	50	1	2154379	674	-10.14	0.59	12	0.04	-3087.00	53230.00	41400	20230710	-24.40	30650	20231031	2.12	39900	-21.55	20240129	30700	1.95	20240306	39900	-21.55	20240129	30650	2.12	20231031	0.32	N	004450	5000	107 억	84696	N	N	0	N	N
93	20240716	130158	57	100.00	KOSPI		기계	N	N	N	N	N	31150	-150	5	-0.48	28755650	922	192.89	31300	31400	31100	40650	21950	31300	31188.34	3.93	-141	31700	31500	31300	31100	30900	31400	31000	108	9350	5000	21280	50	1	2154379	671	-10.09	0.59	12	0.04	-3087.00	53230.00	41400	20230710	-24.76	30650	20231031	1.63	39900	-21.93	20240129	30700	1.47	20240306	39900	-21.93	20240129	30650	1.63	20231031	0.32	N	004450	5000	107 억	84696	N	N	0	N	N
94	20240716	120159	57	100.00	KOSPI		기계	N	N	N	N	N	31250	-50	5	-0.16	27509050	882	184.52	31300	31400	31100	40650	21950	31300	31189.40	3.93	-103	31700	31500	31300	31100	30900	31400	31000	108	9350	5000	21280	50	1	2154379	673	-10.12	0.59	12	0.04	-3087.00	53230.00	41400	20230710	-24.52	30650	20231031	1.96	39900	-21.68	20240129	30700	1.79	20240306	39900	-21.68	20240129	30650	1.96	20231031	0.32	N	004450	5000	107 억	84696	N	N	0	N	N
95	20240716	110159	57	100.00	KOSPI		기계	N	N	N	N	N	31250	-50	5	-0.16	26602800	853	178.45	31300	31400	31100	40650	21950	31300	31187.34	3.93	-75	31700	31500	31300	31100	30900	31400	31000	108	9350	5000	21280	50	1	2154379	673	-10.12	0.59	12	0.04	-3087.00	53230.00	41400	20230710	-24.52	30650	20231031	1.96	39900	-21.68	20240129	30700	1.79	20240306	39900	-21.68	20240129	30650	1.96	20231031	0.32	N	004450	5000	107 억	84696	N	N	0	N	N
96	20240716	100158	57	100.00	KOSPI		기계	N	N	N	N	N	31350	50	2	0.16	1875150	60	12.55	31300	31400	31150	40650	21950	31300	31252.50	3.93	-51	31700	31500	31300	31100	30900	31400	31000	108	9350	5000	21280	50	1	2154379	675	-10.16	0.59	12	0.00	-3087.00	53230.00	41400	20230710	-24.28	30650	20231031	2.28	39900	-21.43	20240129	30700	2.12	20240306	39900	-21.43	20240129	30650	2.28	20231031	0.32	N	004450	5000	107 억	84696	N	N	0	N	N
97	20240716	090157	57	100.00	KOSPI		기계	N	N	N	N	N	31300	0	3	0.00	375600	12	2.51	31300	31300	31300	40650	21950	31300	31300.00	3.93	-12	31700	31500	31300	31100	30900	31400	31000	108	9350	5000	21280	50	1	2154379	674	-10.14	0.59	12	0.00	-3087.00	53230.00	41400	20230710	-24.40	30650	20231031	2.12	39900	-21.55	20240129	30700	1.95	20240306	39900	-21.55	20240129	30650	2.12	20231031	0.32	N	004450	5000	107 억	84696	N	N	0	N	N
98	20240715	160155	57	100.00	KOSPI		기계	N	N	N	N	N	31300	-150	5	-0.48	14942450	478	91.22	31450	31500	31100	40850	22050	31450	31260.36	3.93	-60	31683	31566	31333	31216	30983	31625	31275	108	9400	5000	21380	50	1	2154379	674	-10.14	0.59	12	0.02	-3087.00	53230.00	43200	20230707	-27.55	30650	20231031	2.12	39900	-21.55	20240129	30700	1.95	20240306	39900	-21.55	20240129	30650	2.12	20231031	0.32	N	004450	5000	107 억	84756	N	N	1	N	N
99	20240715	150157	57	100.00	KOSPI		기계	N	N	N	N	N	31450	0	3	0.00	14285150	457	87.21	31450	31500	31100	40850	22050	31450	31258.53	3.93	-39	31683	31566	31333	31216	30983	31625	31275	108	9400	5000	21380	50	1	2154379	678	-10.19	0.59	12	0.02	-3087.00	53230.00	43200	20230707	-27.20	30650	20231031	2.61	39900	-21.18	20240129	30700	2.44	20240306	39900	-21.18	20240129	30650	2.61	20231031	0.32	N	004450	5000	107 억	84756	N	N	1	N	N
100	20240715	140156	57	100.00	KOSPI		기계	N	N	N	N	N	31200	-250	5	-0.79	13598150	435	83.02	31450	31450	31100	40850	22050	31450	31260.11	3.93	-53	31683	31566	31333	31216	30983	31625	31275	108	9400	5000	21380	50	1	2154379	672	-10.11	0.59	12	0.02	-3087.00	53230.00	43200	20230707	-27.78	30650	20231031	1.79	39900	-21.80	20240129	30700	1.63	20240306	39900	-21.80	20240129	30650	1.79	20231031	0.32	N	004450	5000	107 억	84756	N	N	1	N	N
101	20240715	130157	57	100.00	KOSPI		기계	N	N	N	N	N	31400	-50	5	-0.16	12312800	394	75.19	31450	31450	31100	40850	22050	31450	31250.76	3.93	-54	31683	31566	31333	31216	30983	31625	31275	108	9400	5000	21380	50	1	2154379	676	-10.17	0.59	12	0.02	-3087.00	53230.00	43200	20230707	-27.31	30650	20231031	2.45	39900	-21.30	20240129	30700	2.28	20240306	39900	-21.30	20240129	30650	2.45	20231031	0.32	N	004450	5000	107 억	84756	N	N	1	N	N
102	20240715	120157	57	100.00	KOSPI		기계	N	N	N	N	N	31150	-300	5	-0.95	12281400	393	75.00	31450	31450	31100	40850	22050	31450	31250.38	3.93	-54	31683	31566	31333	31216	30983	31625	31275	108	9400	5000	21380	50	1	2154379	671	-10.09	0.59	12	0.02	-3087.00	53230.00	43200	20230707	-27.89	30650	20231031	1.63	39900	-21.93	20240129	30700	1.47	20240306	39900	-21.93	20240129	30650	1.63	20231031	0.32	N	004450	5000	107 억	84756	N	N	1	N	N
103	20240715	110157	57	100.00	KOSPI		기계	N	N	N	N	N	31350	-100	5	-0.32	11874650	380	72.52	31450	31450	31100	40850	22050	31450	31249.08	3.93	-48	31683	31566	31333	31216	30983	31625	31275	108	9400	5000	21380	50	1	2154379	675	-10.16	0.59	12	0.02	-3087.00	53230.00	43200	20230707	-27.43	30650	20231031	2.28	39900	-21.43	20240129	30700	2.12	20240306	39900	-21.43	20240129	30650	2.28	20231031	0.32	N	004450	5000	107 억	84756	N	N	1	N	N
104	20240715	100157	57	100.00	KOSPI		기계	N	N	N	N	N	31400	-50	5	-0.16	5020300	160	30.53	31450	31450	31200	40850	22050	31450	31376.88	3.93	-44	31683	31566	31333	31216	30983	31625	31275	108	9400	5000	21380	50	1	2154379	676	-10.17	0.59	12	0.01	-3087.00	53230.00	43200	20230707	-27.31	30650	20231031	2.45	39900	-21.30	20240129	30700	2.28	20240306	39900	-21.30	20240129	30650	2.45	20231031	0.32	N	004450	5000	107 억	84756	N	N	1	N	N
105	20240715	090157	57	100.00	KOSPI		기계	N	N	N	N	N	31450	0	3	0.00	2641800	84	16.03	31450	31450	31450	40850	22050	31450	31450.00	3.93	-1	31683	31566	31333	31216	30983	31625	31275	108	9400	5000	21380	50	1	2154379	678	-10.19	0.59	12	0.00	-3087.00	53230.00	43200	20230707	-27.20	30650	20231031	2.61	39900	-21.18	20240129	30700	2.44	20240306	39900	-21.18	20240129	30650	2.61	20231031	0.32	N	004450	5000	107 억	84756	N	N	1	N	N
106	20240712	160156	57	100.00	KOSPI		기계	N	N	N	N	N	31450	0	3	0.00	16428050	524	67.44	31350	31450	31100	40850	22050	31450	31307.44	3.94	-162	31716	31582	31316	31182	30916	31650	31250	108	9400	5000	21380	50	1	2154379	678	-10.19	0.59	12	0.02	-3087.00	53230.00	45050	20230706	-30.19	30650	20231031	2.61	39900	-21.18	20240129	30700	2.44	20240306	39900	-21.18	20240129	30650	2.61	20231031	0.32	N	004450	5000	107 억	84913	N	N	1	N	N
107	20240712	150156	57	100.00	KOSPI		기계	N	N	N	N	N	31450	0	3	0.00	9796100	313	40.28	31350	31450	31100	40850	22050	31450	31297.44	3.94	-159	31716	31582	31316	31182	30916	31650	31250	108	9400	5000	21380	50	1	2154379	678	-10.19	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.19	30650	20231031	2.61	39900	-21.18	20240129	30700	2.44	20240306	39900	-21.18	20240129	30650	2.61	20231031	0.32	N	004450	5000	107 억	84913	N	N	2	N	N
108	20240712	140158	57	100.00	KOSPI		기계	N	N	N	N	N	31400	-50	5	-0.16	8884050	284	36.55	31350	31450	31100	40850	22050	31450	31281.87	3.94	-159	31716	31582	31316	31182	30916	31650	31250	108	9400	5000	21380	50	1	2154379	676	-10.17	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.30	30650	20231031	2.45	39900	-21.30	20240129	30700	2.28	20240306	39900	-21.30	20240129	30650	2.45	20231031	0.32	N	004450	5000	107 억	84913	N	N	2	N	N
109	20240712	130157	57	100.00	KOSPI		기계	N	N	N	N	N	31450	0	3	0.00	8790000	281	36.16	31350	31450	31100	40850	22050	31450	31281.14	3.94	-159	31716	31582	31316	31182	30916	31650	31250	108	9400	5000	21380	50	1	2154379	678	-10.19	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.19	30650	20231031	2.61	39900	-21.18	20240129	30700	2.44	20240306	39900	-21.18	20240129	30650	2.61	20231031	0.32	N	004450	5000	107 억	84913	N	N	2	N	N
110	20240712	120157	57	100.00	KOSPI		기계	N	N	N	N	N	31150	-300	5	-0.95	6369350	204	26.25	31350	31450	31100	40850	22050	31450	31222.30	3.94	-153	31716	31582	31316	31182	30916	31650	31250	108	9400	5000	21380	50	1	2154379	671	-10.09	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.85	30650	20231031	1.63	39900	-21.93	20240129	30700	1.47	20240306	39900	-21.93	20240129	30650	1.63	20231031	0.32	N	004450	5000	107 억	84913	N	N	2	N	N
111	20240712	110156	57	100.00	KOSPI		기계	N	N	N	N	N	31350	-100	5	-0.32	5713950	183	23.55	31350	31450	31100	40850	22050	31450	31223.77	3.94	-136	31716	31582	31316	31182	30916	31650	31250	108	9400	5000	21380	50	1	2154379	675	-10.16	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.41	30650	20231031	2.28	39900	-21.43	20240129	30700	2.12	20240306	39900	-21.43	20240129	30650	2.28	20231031	0.32	N	004450	5000	107 억	84913	N	N	2	N	N
112	20240712	100157	57	100.00	KOSPI		기계	N	N	N	N	N	31150	-300	5	-0.95	4716100	151	19.43	31350	31450	31100	40850	22050	31450	31232.45	3.94	-111	31716	31582	31316	31182	30916	31650	31250	108	9400	5000	21380	50	1	2154379	671	-10.09	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.85	30650	20231031	1.63	39900	-21.93	20240129	30700	1.47	20240306	39900	-21.93	20240129	30650	1.63	20231031	0.32	N	004450	5000	107 억	84913	N	N	2	N	N
113	20240712	090156	57	100.00	KOSPI		기계	N	N	N	N	N	31350	-100	5	-0.32	1526650	49	6.31	31350	31350	31100	40850	22050	31450	31156.12	3.94	-22	31716	31582	31316	31182	30916	31650	31250	108	9400	5000	21380	50	1	2154379	675	-10.16	0.59	12	0.00	-3087.00	53230.00	45050	20230706	-30.41	30650	20231031	2.28	39900	-21.43	20240129	30700	2.12	20240306	39900	-21.43	20240129	30650	2.28	20231031	0.32	N	004450	5000	107 억	84913	N	N	2	N	N
114	20240711	160155	57	100.00	KOSPI		기계	N	N	N	N	N	31450	50	2	0.16	23799900	762	205.95	31400	31450	31050	40800	22000	31400	31233.46	3.94	-52	31633	31516	31283	31166	30933	31575	31225	108	9400	5000	21350	50	1	2154379	678	-10.19	0.59	12	0.04	-3087.00	53230.00	45050	20230706	-30.19	30650	20231031	2.61	39900	-21.18	20240129	30700	2.44	20240306	39900	-21.18	20240129	30650	2.61	20231031	0.32	N	004450	5000	107 억	84963	N	N	2	N	N
115	20240711	150156	57	100.00	KOSPI		기계	N	N	N	N	N	31400	0	3	0.00	15530400	498	134.59	31400	31450	31050	40800	22000	31400	31185.54	3.94	-52	31633	31516	31283	31166	30933	31575	31225	108	9400	5000	21350	50	1	2154379	676	-10.17	0.59	12	0.02	-3087.00	53230.00	45050	20230706	-30.30	30650	20231031	2.45	39900	-21.30	20240129	30700	2.28	20240306	39900	-21.30	20240129	30650	2.45	20231031	0.32	N	004450	5000	107 억	84963	N	N	2	N	N
116	20240711	140156	57	100.00	KOSPI		기계	N	N	N	N	N	31150	-250	5	-0.80	14248000	457	123.51	31400	31450	31050	40800	22000	31400	31177.24	3.94	-37	31633	31516	31283	31166	30933	31575	31225	108	9400	5000	21350	50	1	2154379	671	-10.09	0.59	12	0.02	-3087.00	53230.00	45050	20230706	-30.85	30650	20231031	1.63	39900	-21.93	20240129	30700	1.47	20240306	39900	-21.93	20240129	30650	1.63	20231031	0.32	N	004450	5000	107 억	84963	N	N	2	N	N
117	20240711	130156	57	100.00	KOSPI		기계	N	N	N	N	N	31150	-250	5	-0.80	13687250	439	118.65	31400	31450	31050	40800	22000	31400	31178.25	3.94	-19	31633	31516	31283	31166	30933	31575	31225	108	9400	5000	21350	50	1	2154379	671	-10.09	0.59	12	0.02	-3087.00	53230.00	45050	20230706	-30.85	30650	20231031	1.63	39900	-21.93	20240129	30700	1.47	20240306	39900	-21.93	20240129	30650	1.63	20231031	0.32	N	004450	5000	107 억	84963	N	N	2	N	N
118	20240711	120157	57	100.00	KOSPI		기계	N	N	N	N	N	31300	-100	5	-0.32	13593800	436	117.84	31400	31450	31050	40800	22000	31400	31178.44	3.94	-16	31633	31516	31283	31166	30933	31575	31225	108	9400	5000	21350	50	1	2154379	674	-10.14	0.59	12	0.02	-3087.00	53230.00	45050	20230706	-30.52	30650	20231031	2.12	39900	-21.55	20240129	30700	1.95	20240306	39900	-21.55	20240129	30650	2.12	20231031	0.32	N	004450	5000	107 억	84963	N	N	2	N	N
119	20240711	110156	57	100.00	KOSPI		기계	N	N	N	N	N	31150	-250	5	-0.80	13251000	425	114.86	31400	31450	31050	40800	22000	31400	31178.82	3.94	-6	31633	31516	31283	31166	30933	31575	31225	108	9400	5000	21350	50	1	2154379	671	-10.09	0.59	12	0.02	-3087.00	53230.00	45050	20230706	-30.85	30650	20231031	1.63	39900	-21.93	20240129	30700	1.47	20240306	39900	-21.93	20240129	30650	1.63	20231031	0.32	N	004450	5000	107 억	84963	N	N	2	N	N
120	20240711	100155	57	100.00	KOSPI		기계	N	N	N	N	N	31200	-200	5	-0.64	5537500	177	47.84	31400	31450	31150	40800	22000	31400	31285.31	3.94	-6	31633	31516	31283	31166	30933	31575	31225	108	9400	5000	21350	50	1	2154379	672	-10.11	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.74	30650	20231031	1.79	39900	-21.80	20240129	30700	1.63	20240306	39900	-21.80	20240129	30650	1.79	20231031	0.32	N	004450	5000	107 억	84963	N	N	2	N	N
121	20240711	090155	57	100.00	KOSPI		기계	N	N	N	N	N	31400	0	3	0.00	31400	1	0.27	31400	31400	31400	40800	22000	31400	31400.00	3.94	-1	31633	31516	31283	31166	30933	31575	31225	108	9400	5000	21350	50	1	2154379	676	-10.17	0.59	12	0.00	-3087.00	53230.00	45050	20230706	-30.30	30650	20231031	2.45	39900	-21.30	20240129	30700	2.28	20240306	39900	-21.30	20240129	30650	2.45	20231031	0.32	N	004450	5000	107 억	84963	N	N	2	N	N
122	20240710	160156	57	100.00	KOSPI		기계	N	N	N	N	N	31400	100	2	0.32	11558500	370	104.23	31200	31400	31050	40650	21950	31300	31239.19	3.95	-35	31566	31432	31216	31082	30866	31500	31150	108	9350	5000	21280	50	1	2154379	676	-10.17	0.59	12	0.02	-3087.00	53230.00	45050	20230706	-30.30	30650	20231031	2.45	39900	-21.30	20240129	30700	2.28	20240306	41400	-24.15	20230710	30650	2.45	20231031	0.32	N	004450	5000	107 억	84997	N	N	2	N	N
123	20240710	150156	57	100.00	KOSPI		기계	N	N	N	N	N	31300	0	3	0.00	7485650	240	67.61	31200	31350	31050	40650	21950	31300	31190.21	3.95	-33	31566	31432	31216	31082	30866	31500	31150	108	9350	5000	21280	50	1	2154379	674	-10.14	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.52	30650	20231031	2.12	39900	-21.55	20240129	30700	1.95	20240306	41400	-24.40	20230710	30650	2.12	20231031	0.32	N	004450	5000	107 억	84997	N	N	2	N	N
124	20240710	140156	57	100.00	KOSPI		기계	N	N	N	N	N	31150	-150	5	-0.48	5393150	173	48.73	31200	31350	31050	40650	21950	31300	31174.28	3.95	-33	31566	31432	31216	31082	30866	31500	31150	108	9350	5000	21280	50	1	2154379	671	-10.09	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.85	30650	20231031	1.63	39900	-21.93	20240129	30700	1.47	20240306	41400	-24.76	20230710	30650	1.63	20231031	0.32	N	004450	5000	107 억	84997	N	N	2	N	N
125	20240710	130156	57	100.00	KOSPI		기계	N	N	N	N	N	31250	-50	5	-0.16	5268550	169	47.61	31200	31350	31050	40650	21950	31300	31174.85	3.95	-33	31566	31432	31216	31082	30866	31500	31150	108	9350	5000	21280	50	1	2154379	673	-10.12	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.63	30650	20231031	1.96	39900	-21.68	20240129	30700	1.79	20240306	41400	-24.52	20230710	30650	1.96	20231031	0.32	N	004450	5000	107 억	84997	N	N	2	N	N
126	20240710	120155	57	100.00	KOSPI		기계	N	N	N	N	N	31250	-50	5	-0.16	5268550	169	47.61	31200	31350	31050	40650	21950	31300	31174.85	3.95	-33	31566	31432	31216	31082	30866	31500	31150	108	9350	5000	21280	50	1	2154379	673	-10.12	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.63	30650	20231031	1.96	39900	-21.68	20240129	30700	1.79	20240306	41400	-24.52	20230710	30650	1.96	20231031	0.32	N	004450	5000	107 억	84997	N	N	2	N	N
127	20240710	110157	57	100.00	KOSPI		기계	N	N	N	N	N	31250	-50	5	-0.16	3585350	115	32.39	31200	31350	31050	40650	21950	31300	31176.96	3.95	-33	31566	31432	31216	31082	30866	31500	31150	108	9350	5000	21280	50	1	2154379	673	-10.12	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.63	30650	20231031	1.96	39900	-21.68	20240129	30700	1.79	20240306	41400	-24.52	20230710	30650	1.96	20231031	0.32	N	004450	5000	107 억	84997	N	N	2	N	N
128	20240710	100155	57	100.00	KOSPI		기계	N	N	N	N	N	31200	-100	5	-0.32	1866700	60	16.90	31200	31350	31050	40650	21950	31300	31111.67	3.95	-33	31566	31432	31216	31082	30866	31500	31150	108	9350	5000	21280	50	1	2154379	672	-10.11	0.59	12	0.00	-3087.00	53230.00	45050	20230706	-30.74	30650	20231031	1.79	39900	-21.80	20240129	30700	1.63	20240306	41400	-24.64	20230710	30650	1.79	20231031	0.32	N	004450	5000	107 억	84997	N	N	2	N	N
129	20240710	090156	57	100.00	KOSPI		기계	N	N	N	N	N	31100	-200	5	-0.64	124500	4	1.13	31200	31200	31100	40650	21950	31300	31125.00	3.95	-3	31566	31432	31216	31082	30866	31500	31150	108	9350	5000	21280	50	1	2154379	670	-10.07	0.58	12	0.00	-3087.00	53230.00	45050	20230706	-30.97	30650	20231031	1.47	39900	-22.06	20240129	30700	1.30	20240306	41400	-24.88	20230710	30650	1.47	20231031	0.32	N	004450	5000	107 억	84997	N	N	2	N	N
130	20240709	160156	57	100.00	KOSPI		기계	N	N	N	N	N	31300	150	2	0.48	10915850	351	77.83	31100	31350	31000	40450	21850	31150	31099.29	3.95	-60	31450	31300	31150	31000	30850	31225	30925	108	9300	5000	21180	50	1	2154379	674	-10.14	0.59	12	0.02	-3087.00	53230.00	45050	20230706	-30.52	30650	20231031	2.12	39900	-21.55	20240129	30700	1.95	20240306	41400	-24.40	20230710	30650	2.12	20231031	0.32	N	004450	5000	107 억	85053	N	N	2	N	N
131	20240709	150156	57	100.00	KOSPI		기계	N	N	N	N	N	31100	-50	5	-0.16	10384550	334	74.06	31100	31350	31000	40450	21850	31150	31091.47	3.95	-58	31450	31300	31150	31000	30850	31225	30925	108	9300	5000	21180	50	1	2154379	670	-10.07	0.58	12	0.02	-3087.00	53230.00	45050	20230706	-30.97	30650	20231031	1.47	39900	-22.06	20240129	30700	1.30	20240306	41400	-24.88	20230710	30650	1.47	20231031	0.32	N	004450	5000	107 억	85053	N	N	3	N	N
132	20240709	140156	57	100.00	KOSPI		기계	N	N	N	N	N	31100	-50	5	-0.16	10384550	334	74.06	31100	31350	31000	40450	21850	31150	31091.47	3.95	-58	31450	31300	31150	31000	30850	31225	30925	108	9300	5000	21180	50	1	2154379	670	-10.07	0.58	12	0.02	-3087.00	53230.00	45050	20230706	-30.97	30650	20231031	1.47	39900	-22.06	20240129	30700	1.30	20240306	41400	-24.88	20230710	30650	1.47	20231031	0.32	N	004450	5000	107 억	85053	N	N	3	N	N
133	20240709	130155	57	100.00	KOSPI		기계	N	N	N	N	N	31300	150	2	0.48	10229000	329	72.95	31100	31350	31000	40450	21850	31150	31091.19	3.95	-53	31450	31300	31150	31000	30850	31225	30925	108	9300	5000	21180	50	1	2154379	674	-10.14	0.59	12	0.02	-3087.00	53230.00	45050	20230706	-30.52	30650	20231031	2.12	39900	-21.55	20240129	30700	1.95	20240306	41400	-24.40	20230710	30650	2.12	20231031	0.32	N	004450	5000	107 억	85053	N	N	3	N	N
134	20240709	120156	57	100.00	KOSPI		기계	N	N	N	N	N	31100	-50	5	-0.16	10042050	323	71.62	31100	31350	31000	40450	21850	31150	31089.94	3.95	-50	31450	31300	31150	31000	30850	31225	30925	108	9300	5000	21180	50	1	2154379	670	-10.07	0.58	12	0.01	-3087.00	53230.00	45050	20230706	-30.97	30650	20231031	1.47	39900	-22.06	20240129	30700	1.30	20240306	41400	-24.88	20230710	30650	1.47	20231031	0.32	N	004450	5000	107 억	85053	N	N	3	N	N
135	20240709	110156	57	100.00	KOSPI		기계	N	N	N	N	N	31100	-50	5	-0.16	7862350	253	56.10	31100	31300	31000	40450	21850	31150	31076.48	3.95	-26	31450	31300	31150	31000	30850	31225	30925	108	9300	5000	21180	50	1	2154379	670	-10.07	0.58	12	0.01	-3087.00	53230.00	45050	20230706	-30.97	30650	20231031	1.47	39900	-22.06	20240129	30700	1.30	20240306	41400	-24.88	20230710	30650	1.47	20231031	0.32	N	004450	5000	107 억	85053	N	N	3	N	N
136	20240709	100155	57	100.00	KOSPI		기계	N	N	N	N	N	31000	-150	5	-0.48	7206600	232	51.44	31100	31300	31000	40450	21850	31150	31062.93	3.95	-20	31450	31300	31150	31000	30850	31225	30925	108	9300	5000	21180	50	1	2154379	668	-10.04	0.58	12	0.01	-3087.00	53230.00	45050	20230706	-31.19	30650	20231031	1.14	39900	-22.31	20240129	30700	0.98	20240306	41400	-25.12	20230710	30650	1.14	20231031	0.32	N	004450	5000	107 억	85053	N	N	3	N	N
137	20240709	090156	57	100.00	KOSPI		기계	N	N	N	N	N	31100	-50	5	-0.16	31100	1	0.22	31100	31100	31100	40450	21850	31150	31100.00	3.95	0	31450	31300	31150	31000	30850	31225	30925	108	9300	5000	21180	50	1	2154379	670	-10.07	0.58	12	0.00	-3087.00	53230.00	45050	20230706	-30.97	30650	20231031	1.47	39900	-22.06	20240129	30700	1.30	20240306	41400	-24.88	20230710	30650	1.47	20231031	0.32	N	004450	5000	107 억	85053	N	N	3	N	N
138	20240708	160155	57	100.00	KOSPI		기계	N	N	N	N	N	31150	-50	5	-0.16	13989500	450	63.65	31200	31300	31000	40550	21850	31200	31087.78	3.95	-13	31566	31382	31216	31032	30866	31300	30950	108	9350	5000	21210	50	1	2154379	671	-10.09	0.59	12	0.02	-3087.00	53230.00	45050	20230706	-30.85	30650	20231031	1.63	39900	-21.93	20240129	30700	1.47	20240306	41400	-24.76	20230710	30650	1.63	20231031	0.32	N	004450	5000	107 억	85067	N	N	3	N	N
139	20240708	150155	57	100.00	KOSPI		기계	N	N	N	N	N	31300	100	2	0.32	13615900	438	61.95	31200	31300	31000	40550	21850	31200	31086.53	3.95	-7	31566	31382	31216	31032	30866	31300	30950	108	9350	5000	21210	50	1	2154379	674	-10.14	0.59	12	0.02	-3087.00	53230.00	45050	20230706	-30.52	30650	20231031	2.12	39900	-21.55	20240129	30700	1.95	20240306	41400	-24.40	20230710	30650	2.12	20231031	0.32	N	004450	5000	107 억	85067	N	N	3	N	N
140	20240708	140156	57	100.00	KOSPI		기계	N	N	N	N	N	31250	50	2	0.16	13240950	426	60.25	31200	31300	31000	40550	21850	31200	31082.04	3.95	-3	31566	31382	31216	31032	30866	31300	30950	108	9350	5000	21210	50	1	2154379	673	-10.12	0.59	12	0.02	-3087.00	53230.00	45050	20230706	-30.63	30650	20231031	1.96	39900	-21.68	20240129	30700	1.79	20240306	41400	-24.52	20230710	30650	1.96	20231031	0.32	N	004450	5000	107 억	85067	N	N	3	N	N
141	20240708	130155	57	100.00	KOSPI		기계	N	N	N	N	N	31100	-100	5	-0.32	9975000	321	45.40	31200	31300	31000	40550	21850	31200	31074.77	3.95	-3	31566	31382	31216	31032	30866	31300	30950	108	9350	5000	21210	50	1	2154379	670	-10.07	0.58	12	0.01	-3087.00	53230.00	45050	20230706	-30.97	30650	20231031	1.47	39900	-22.06	20240129	30700	1.30	20240306	41400	-24.88	20230710	30650	1.47	20231031	0.32	N	004450	5000	107 억	85067	N	N	3	N	N
142	20240708	120155	57	100.00	KOSPI		기계	N	N	N	N	N	31150	-50	5	-0.16	9695050	312	44.13	31200	31300	31000	40550	21850	31200	31073.88	3.95	6	31566	31382	31216	31032	30866	31300	30950	108	9350	5000	21210	50	1	2154379	671	-10.09	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.85	30650	20231031	1.63	39900	-21.93	20240129	30700	1.47	20240306	41400	-24.76	20230710	30650	1.63	20231031	0.32	N	004450	5000	107 억	85067	N	N	3	N	N
143	20240708	110154	57	100.00	KOSPI		기계	N	N	N	N	N	31150	-50	5	-0.16	8884500	286	40.45	31200	31300	31000	40550	21850	31200	31064.69	3.95	2	31566	31382	31216	31032	30866	31300	30950	108	9350	5000	21210	50	1	2154379	671	-10.09	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.85	30650	20231031	1.63	39900	-21.93	20240129	30700	1.47	20240306	41400	-24.76	20230710	30650	1.63	20231031	0.32	N	004450	5000	107 억	85067	N	N	3	N	N
144	20240708	100155	57	100.00	KOSPI		기계	N	N	N	N	N	31050	-150	5	-0.48	6829100	220	31.12	31200	31300	31000	40550	21850	31200	31041.36	3.95	2	31566	31382	31216	31032	30866	31300	30950	108	9350	5000	21210	50	1	2154379	669	-10.06	0.58	12	0.01	-3087.00	53230.00	45050	20230706	-31.08	30650	20231031	1.31	39900	-22.18	20240129	30700	1.14	20240306	41400	-25.00	20230710	30650	1.31	20231031	0.32	N	004450	5000	107 억	85067	N	N	3	N	N
145	20240708	090155	57	100.00	KOSPI		기계	N	N	N	N	N	31200	0	3	0.00	0	0	0.00	0	0	0	40550	21850	31200	0.00	3.95	0	31566	31382	31216	31032	30866	31300	30950	108	9350	5000	21210	50	1	2154379	672	-10.11	0.59	12	0.00	-3087.00	53230.00	45050	20230706	-30.74	30650	20231031	1.79	39900	-21.80	20240129	30700	1.63	20240306	41400	-24.64	20230710	30650	1.79	20231031	0.32	N	004450	5000	107 억	85067	N	N	3	N	N
146	20240705	160154	57	100.00	KOSPI		기계	N	N	N	N	N	31200	-50	5	-0.16	22067450	707	285.08	31250	31400	31050	40600	21900	31250	31212.75	3.95	-3	31750	31500	31300	31050	30850	31625	31175	108	9350	5000	21250	50	1	2154379	672	-10.11	0.59	12	0.03	-3087.00	53230.00	45050	20230706	-30.74	30650	20231031	1.79	39900	-21.80	20240129	30700	1.63	20240306	45050	-30.74	20230706	30650	1.79	20231031	0.32	N	004450	5000	107 억	85067	N	N	3	N	N
147	20240705	150155	57	100.00	KOSPI		기계	N	N	N	N	N	31300	50	2	0.16	21724100	696	280.65	31250	31400	31050	40600	21900	31250	31212.73	3.95	2	31750	31500	31300	31050	30850	31625	31175	108	9350	5000	21250	50	1	2154379	674	-10.14	0.59	12	0.03	-3087.00	53230.00	45050	20230706	-30.52	30650	20231031	2.12	39900	-21.55	20240129	30700	1.95	20240306	45050	-30.52	20230706	30650	2.12	20231031	0.32	N	004450	5000	107 억	85067	N	N	2	N	N
148	20240705	140155	57	100.00	KOSPI		기계	N	N	N	N	N	31250	0	3	0.00	16103150	516	208.06	31250	31400	31050	40600	21900	31250	31207.57	3.95	3	31750	31500	31300	31050	30850	31625	31175	108	9350	5000	21250	50	1	2154379	673	-10.12	0.59	12	0.02	-3087.00	53230.00	45050	20230706	-30.63	30650	20231031	1.96	39900	-21.68	20240129	30700	1.79	20240306	45050	-30.63	20230706	30650	1.96	20231031	0.32	N	004450	5000	107 억	85067	N	N	2	N	N
149	20240705	130154	57	100.00	KOSPI		기계	N	N	N	N	N	31300	50	2	0.16	15040650	482	194.35	31250	31400	31050	40600	21900	31250	31204.57	3.95	3	31750	31500	31300	31050	30850	31625	31175	108	9350	5000	21250	50	1	2154379	674	-10.14	0.59	12	0.02	-3087.00	53230.00	45050	20230706	-30.52	30650	20231031	2.12	39900	-21.55	20240129	30700	1.95	20240306	45050	-30.52	20230706	30650	2.12	20231031	0.32	N	004450	5000	107 억	85067	N	N	2	N	N
150	20240705	120155	57	100.00	KOSPI		기계	N	N	N	N	N	31350	100	2	0.32	10722650	344	138.71	31250	31400	31050	40600	21900	31250	31170.26	3.95	3	31750	31500	31300	31050	30850	31625	31175	108	9350	5000	21250	50	1	2154379	675	-10.16	0.59	12	0.02	-3087.00	53230.00	45050	20230706	-30.41	30650	20231031	2.28	39900	-21.43	20240129	30700	2.12	20240306	45050	-30.41	20230706	30650	2.28	20231031	0.32	N	004450	5000	107 억	85067	N	N	2	N	N
151	20240705	110154	57	100.00	KOSPI		기계	N	N	N	N	N	31100	-150	5	-0.48	9096000	292	117.74	31250	31400	31050	40600	21900	31250	31150.34	3.95	3	31750	31500	31300	31050	30850	31625	31175	108	9350	5000	21250	50	1	2154379	670	-10.07	0.58	12	0.01	-3087.00	53230.00	45050	20230706	-30.97	30650	20231031	1.47	39900	-22.06	20240129	30700	1.30	20240306	45050	-30.97	20230706	30650	1.47	20231031	0.32	N	004450	5000	107 억	85067	N	N	2	N	N
152	20240705	100154	57	100.00	KOSPI		기계	N	N	N	N	N	31250	0	3	0.00	781350	25	10.08	31250	31400	31200	40600	21900	31250	31254.17	3.95	0	31750	31500	31300	31050	30850	31625	31175	108	9350	5000	21250	50	1	2154379	673	-10.12	0.59	12	0.00	-3087.00	53230.00	45050	20230706	-30.63	30650	20231031	1.96	39900	-21.68	20240129	30700	1.79	20240306	45050	-30.63	20230706	30650	1.96	20231031	0.32	N	004450	5000	107 억	85067	N	N	2	N	N
153	20240705	090155	57	100.00	KOSPI		기계	N	N	N	N	N	31250	0	3	0.00	62500	2	0.81	31250	31250	31250	40600	21900	31250	31250.00	3.95	0	31750	31500	31300	31050	30850	31625	31175	108	9350	5000	21250	50	1	2154379	673	-10.12	0.59	12	0.00	-3087.00	53230.00	45050	20230706	-30.63	30650	20231031	1.96	39900	-21.68	20240129	30700	1.79	20240306	45050	-30.63	20230706	30650	1.96	20231031	0.32	N	004450	5000	107 억	85067	N	N	2	N	N
154	20240704	160154	57	100.00	KOSPI		기계	N	N	N	N	N	31250	100	2	0.32	7163800	229	31.89	31100	31550	31100	40450	21850	31150	31283.56	3.95	-3	32116	31632	31366	30882	30616	31500	30750	108	9300	5000	21180	50	1	2154379	673	-10.12	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.63	30650	20231031	1.96	39900	-21.68	20240129	30700	1.79	20240306	45050	-30.63	20230706	30650	1.96	20231031	0.31	N	004450	5000	107 억	85067	N	N	2	N	N
155	20240704	150155	57	100.00	KOSPI		기계	N	N	N	N	N	31450	300	2	0.96	6913800	221	30.78	31100	31550	31100	40450	21850	31150	31284.16	3.95	-3	32116	31632	31366	30882	30616	31500	30750	108	9300	5000	21180	50	1	2154379	678	-10.19	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.19	30650	20231031	2.61	39900	-21.18	20240129	30700	2.44	20240306	45050	-30.19	20230706	30650	2.61	20231031	0.31	N	004450	5000	107 억	85067	N	N	2	N	N
156	20240704	140154	57	100.00	KOSPI		기계	N	N	N	N	N	31350	200	2	0.64	4871100	156	21.73	31100	31550	31100	40450	21850	31150	31225.00	3.95	-3	32116	31632	31366	30882	30616	31500	30750	108	9300	5000	21180	50	1	2154379	675	-10.16	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.41	30650	20231031	2.28	39900	-21.43	20240129	30700	2.12	20240306	45050	-30.41	20230706	30650	2.28	20231031	0.31	N	004450	5000	107 억	85067	N	N	2	N	N
157	20240704	130155	57	100.00	KOSPI		기계	N	N	N	N	N	31250	100	2	0.32	4463850	143	19.92	31100	31550	31100	40450	21850	31150	31215.73	3.95	-3	32116	31632	31366	30882	30616	31500	30750	108	9300	5000	21180	50	1	2154379	673	-10.12	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.63	30650	20231031	1.96	39900	-21.68	20240129	30700	1.79	20240306	45050	-30.63	20230706	30650	1.96	20231031	0.31	N	004450	5000	107 억	85067	N	N	2	N	N
158	20240704	120154	57	100.00	KOSPI		기계	N	N	N	N	N	31350	200	2	0.64	4026250	129	17.97	31100	31550	31100	40450	21850	31150	31211.24	3.95	-3	32116	31632	31366	30882	30616	31500	30750	108	9300	5000	21180	50	1	2154379	675	-10.16	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.41	30650	20231031	2.28	39900	-21.43	20240129	30700	2.12	20240306	45050	-30.41	20230706	30650	2.28	20231031	0.31	N	004450	5000	107 억	85067	N	N	2	N	N
159	20240704	110154	57	100.00	KOSPI		기계	N	N	N	N	N	31550	400	2	1.28	3712600	119	16.57	31100	31550	31100	40450	21850	31150	31198.32	3.95	-3	32116	31632	31366	30882	30616	31500	30750	108	9300	5000	21180	50	1	2154379	680	-10.22	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-29.97	30650	20231031	2.94	39900	-20.93	20240129	30700	2.77	20240306	45050	-29.97	20230706	30650	2.94	20231031	0.31	N	004450	5000	107 억	85067	N	N	2	N	N
160	20240704	100154	57	100.00	KOSPI		기계	N	N	N	N	N	31350	200	2	0.64	2708450	87	12.12	31100	31350	31100	40450	21850	31150	31131.61	3.95	1	32116	31632	31366	30882	30616	31500	30750	108	9300	5000	21180	50	1	2154379	675	-10.16	0.59	12	0.00	-3087.00	53230.00	45050	20230706	-30.41	30650	20231031	2.28	39900	-21.43	20240129	30700	2.12	20240306	45050	-30.41	20230706	30650	2.28	20231031	0.31	N	004450	5000	107 억	85067	N	N	2	N	N
161	20240704	090154	57	100.00	KOSPI		기계	N	N	N	N	N	31100	-50	5	-0.16	1212900	39	5.43	31100	31100	31100	40450	21850	31150	31100.00	3.95	2	32116	31632	31366	30882	30616	31500	30750	108	9300	5000	21180	50	1	2154379	670	-10.07	0.58	12	0.00	-3087.00	53230.00	45050	20230706	-30.97	30650	20231031	1.47	39900	-22.06	20240129	30700	1.30	20240306	45050	-30.97	20230706	30650	1.47	20231031	0.31	N	004450	5000	107 억	85067	N	N	2	N	N
162	20240703	160153	57	100.00	KOSPI		기계	N	N	N	N	N	31150	-300	5	-0.95	22425750	718	86.51	31450	31850	31100	40850	22050	31450	31233.64	3.95	-80	31883	31666	31433	31216	30983	31550	31100	108	9400	5000	21380	50	1	2154379	671	-10.09	0.59	12	0.03	-3087.00	53230.00	45050	20230706	-30.85	30650	20231031	1.63	39900	-21.93	20240129	30700	1.47	20240306	45050	-30.85	20230706	30650	1.63	20231031	0.31	N	004450	5000	107 억	85148	N	N	2	N	N
163	20240703	150154	57	100.00	KOSPI		기계	N	N	N	N	N	31350	-100	5	-0.32	19278400	617	74.34	31450	31850	31100	40850	22050	31450	31245.38	3.95	-76	31883	31666	31433	31216	30983	31550	31100	108	9400	5000	21380	50	1	2154379	675	-10.16	0.59	12	0.03	-3087.00	53230.00	45050	20230706	-30.41	30650	20231031	2.28	39900	-21.43	20240129	30700	2.12	20240306	45050	-30.41	20230706	30650	2.28	20231031	0.31	N	004450	5000	107 억	85148	N	N	2	N	N
164	20240703	140154	57	100.00	KOSPI		기계	N	N	N	N	N	31100	-350	5	-1.11	18530350	593	71.45	31450	31850	31100	40850	22050	31450	31248.48	3.95	-75	31883	31666	31433	31216	30983	31550	31100	108	9400	5000	21380	50	1	2154379	670	-10.07	0.58	12	0.03	-3087.00	53230.00	45050	20230706	-30.97	30650	20231031	1.47	39900	-22.06	20240129	30700	1.30	20240306	45050	-30.97	20230706	30650	1.47	20231031	0.31	N	004450	5000	107 억	85148	N	N	2	N	N
165	20240703	130154	57	100.00	KOSPI		기계	N	N	N	N	N	31150	-300	5	-0.95	15637300	500	60.24	31450	31850	31100	40850	22050	31450	31274.60	3.95	-65	31883	31666	31433	31216	30983	31550	31100	108	9400	5000	21380	50	1	2154379	671	-10.09	0.59	12	0.02	-3087.00	53230.00	45050	20230706	-30.85	30650	20231031	1.63	39900	-21.93	20240129	30700	1.47	20240306	45050	-30.85	20230706	30650	1.63	20231031	0.31	N	004450	5000	107 억	85148	N	N	2	N	N
166	20240703	120154	57	100.00	KOSPI		기계	N	N	N	N	N	31150	-300	5	-0.95	13703550	438	52.77	31450	31850	31150	40850	22050	31450	31286.64	3.95	-46	31883	31666	31433	31216	30983	31550	31100	108	9400	5000	21380	50	1	2154379	671	-10.09	0.59	12	0.02	-3087.00	53230.00	45050	20230706	-30.85	30650	20231031	1.63	39900	-21.93	20240129	30700	1.47	20240306	45050	-30.85	20230706	30650	1.63	20231031	0.31	N	004450	5000	107 억	85148	N	N	2	N	N
167	20240703	110154	57	100.00	KOSPI		기계	N	N	N	N	N	31450	0	3	0.00	9398700	300	36.14	31450	31850	31200	40850	22050	31450	31329.00	3.95	-10	31883	31666	31433	31216	30983	31550	31100	108	9400	5000	21380	50	1	2154379	678	-10.19	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.19	30650	20231031	2.61	39900	-21.18	20240129	30700	2.44	20240306	45050	-30.19	20230706	30650	2.61	20231031	0.31	N	004450	5000	107 억	85148	N	N	2	N	N
168	20240703	100155	57	100.00	KOSPI		기계	N	N	N	N	N	31450	0	3	0.00	5552150	177	21.33	31450	31850	31250	40850	22050	31450	31368.08	3.95	-8	31883	31666	31433	31216	30983	31550	31100	108	9400	5000	21380	50	1	2154379	678	-10.19	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.19	30650	20231031	2.61	39900	-21.18	20240129	30700	2.44	20240306	45050	-30.19	20230706	30650	2.61	20231031	0.31	N	004450	5000	107 억	85148	N	N	2	N	N
169	20240703	090154	57	100.00	KOSPI		기계	N	N	N	N	N	31450	0	3	0.00	31450	1	0.12	31450	31450	31450	40850	22050	31450	31450.00	3.95	0	31883	31666	31433	31216	30983	31550	31100	108	9400	5000	21380	50	1	2154379	678	-10.19	0.59	12	0.00	-3087.00	53230.00	45050	20230706	-30.19	30650	20231031	2.61	39900	-21.18	20240129	30700	2.44	20240306	45050	-30.19	20230706	30650	2.61	20231031	0.31	N	004450	5000	107 억	85148	N	N	2	N	N
170	20240702	160154	57	100.00	KOSPI		기계	N	N	N	N	N	31450	-100	5	-0.32	25873200	826	260.57	31550	31650	31200	41000	22100	31550	31323.49	3.96	-84	32083	31816	31583	31316	31083	31950	31450	108	9450	5000	21450	50	1	2154379	678	-10.19	0.59	12	0.04	-3087.00	53230.00	45050	20230706	-30.19	30650	20231031	2.61	39900	-21.18	20240129	30700	2.44	20240306	45050	-30.19	20230706	30650	2.61	20231031	0.31	N	004450	5000	107 억	85236	N	N	2	N	N
171	20240702	150154	57	100.00	KOSPI		기계	N	N	N	N	N	31400	-150	5	-0.48	23807400	760	239.75	31550	31650	31200	41000	22100	31550	31325.53	3.96	-81	32083	31816	31583	31316	31083	31950	31450	108	9450	5000	21450	50	1	2154379	676	-10.17	0.59	12	0.04	-3087.00	53230.00	45050	20230706	-30.30	30650	20231031	2.45	39900	-21.30	20240129	30700	2.28	20240306	45050	-30.30	20230706	30650	2.45	20231031	0.31	N	004450	5000	107 억	85236	N	N	2	N	N
172	20240702	140154	57	100.00	KOSPI		기계	N	N	N	N	N	31250	-300	5	-0.95	20771550	663	209.15	31550	31650	31200	41000	22100	31550	31329.64	3.96	-62	32083	31816	31583	31316	31083	31950	31450	108	9450	5000	21450	50	1	2154379	673	-10.12	0.59	12	0.03	-3087.00	53230.00	45050	20230706	-30.63	30650	20231031	1.96	39900	-21.68	20240129	30700	1.79	20240306	45050	-30.63	20230706	30650	1.96	20231031	0.31	N	004450	5000	107 억	85236	N	N	2	N	N
173	20240702	130154	57	100.00	KOSPI		기계	N	N	N	N	N	31450	-100	5	-0.32	16865000	538	169.72	31550	31650	31200	41000	22100	31550	31347.58	3.96	-42	32083	31816	31583	31316	31083	31950	31450	108	9450	5000	21450	50	1	2154379	678	-10.19	0.59	12	0.02	-3087.00	53230.00	45050	20230706	-30.19	30650	20231031	2.61	39900	-21.18	20240129	30700	2.44	20240306	45050	-30.19	20230706	30650	2.61	20231031	0.31	N	004450	5000	107 억	85236	N	N	2	N	N
174	20240702	120155	57	100.00	KOSPI		기계	N	N	N	N	N	31450	-100	5	-0.32	8264100	263	82.97	31550	31650	31350	41000	22100	31550	31422.43	3.96	-32	32083	31816	31583	31316	31083	31950	31450	108	9450	5000	21450	50	1	2154379	678	-10.19	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.19	30650	20231031	2.61	39900	-21.18	20240129	30700	2.44	20240306	45050	-30.19	20230706	30650	2.61	20231031	0.31	N	004450	5000	107 억	85236	N	N	2	N	N
175	20240702	110153	57	100.00	KOSPI		기계	N	N	N	N	N	31500	-50	5	-0.16	4468550	142	44.79	31550	31650	31400	41000	22100	31550	31468.66	3.96	-33	32083	31816	31583	31316	31083	31950	31450	108	9450	5000	21450	50	1	2154379	679	-10.20	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-30.08	30650	20231031	2.77	39900	-21.05	20240129	30700	2.61	20240306	45050	-30.08	20230706	30650	2.77	20231031	0.31	N	004450	5000	107 억	85236	N	N	2	N	N
176	20240702	100154	57	100.00	KOSPI		기계	N	N	N	N	N	31450	-100	5	-0.32	1196250	38	11.99	31550	31650	31400	41000	22100	31550	31480.26	3.96	-31	32083	31816	31583	31316	31083	31950	31450	108	9450	5000	21450	50	1	2154379	678	-10.19	0.59	12	0.00	-3087.00	53230.00	45050	20230706	-30.19	30650	20231031	2.61	39900	-21.18	20240129	30700	2.44	20240306	45050	-30.19	20230706	30650	2.61	20231031	0.31	N	004450	5000	107 억	85236	N	N	2	N	N
177	20240702	090154	57	100.00	KOSPI		기계	N	N	N	N	N	31550	0	3	0.00	31550	1	0.32	31550	31550	31550	41000	22100	31550	31550.00	3.96	0	32083	31816	31583	31316	31083	31950	31450	108	9450	5000	21450	50	1	2154379	680	-10.22	0.59	12	0.00	-3087.00	53230.00	45050	20230706	-29.97	30650	20231031	2.94	39900	-20.93	20240129	30700	2.77	20240306	45050	-29.97	20230706	30650	2.94	20231031	0.31	N	004450	5000	107 억	85236	N	N	2	N	N
178	20240701	160153	57	100.00	KOSPI		기계	N	N	N	N	N	31550	-50	5	-0.16	9998850	317	62.16	31400	31850	31350	41050	22150	31600	31542.11	3.96	-123	32266	31932	31666	31332	31066	32100	31500	108	9450	5000	21480	50	1	2154379	680	-10.22	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-29.97	30650	20231031	2.94	39900	-20.93	20240129	30700	2.77	20240306	45050	-29.97	20230706	30650	2.94	20231031	0.31	N	004450	5000	107 억	85360	N	N	2	N	N
179	20240701	150154	57	100.00	KOSPI		기계	N	N	N	N	N	31600	0	3	0.00	8232050	261	51.18	31400	31850	31350	41050	22150	31600	31540.42	3.96	-85	32266	31932	31666	31332	31066	32100	31500	108	9450	5000	21480	50	1	2154379	681	-10.24	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-29.86	30650	20231031	3.10	39900	-20.80	20240129	30700	2.93	20240306	45050	-29.86	20230706	30650	3.10	20231031	0.31	N	004450	5000	107 억	85360	N	N	2	N	N
180	20240701	140153	57	100.00	KOSPI		기계	N	N	N	N	N	31600	0	3	0.00	5327350	169	33.14	31400	31850	31350	41050	22150	31600	31522.78	3.96	-85	32266	31932	31666	31332	31066	32100	31500	108	9450	5000	21480	50	1	2154379	681	-10.24	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-29.86	30650	20231031	3.10	39900	-20.80	20240129	30700	2.93	20240306	45050	-29.86	20230706	30650	3.10	20231031	0.31	N	004450	5000	107 억	85360	N	N	2	N	N
181	20240701	130154	57	100.00	KOSPI		기계	N	N	N	N	N	31600	0	3	0.00	4885000	155	30.39	31400	31850	31350	41050	22150	31600	31516.13	3.96	-85	32266	31932	31666	31332	31066	32100	31500	108	9450	5000	21480	50	1	2154379	681	-10.24	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-29.86	30650	20231031	3.10	39900	-20.80	20240129	30700	2.93	20240306	45050	-29.86	20230706	30650	3.10	20231031	0.31	N	004450	5000	107 억	85360	N	N	2	N	N
182	20240701	120154	57	100.00	KOSPI		기계	N	N	N	N	N	31600	0	3	0.00	4411650	140	27.45	31400	31850	31350	41050	22150	31600	31511.79	3.96	-85	32266	31932	31666	31332	31066	32100	31500	108	9450	5000	21480	50	1	2154379	681	-10.24	0.59	12	0.01	-3087.00	53230.00	45050	20230706	-29.86	30650	20231031	3.10	39900	-20.80	20240129	30700	2.93	20240306	45050	-29.86	20230706	30650	3.10	20231031	0.31	N	004450	5000	107 억	85360	N	N	2	N	N
183	20240701	110153	57	100.00	KOSPI		기계	N	N	N	N	N	31700	100	2	0.32	3210850	102	20.00	31400	31850	31350	41050	22150	31600	31478.92	3.96	-80	32266	31932	31666	31332	31066	32100	31500	108	9450	5000	21480	50	1	2154379	683	-10.27	0.60	12	0.00	-3087.00	53230.00	45050	20230706	-29.63	30650	20231031	3.43	39900	-20.55	20240129	30700	3.26	20240306	45050	-29.63	20230706	30650	3.43	20231031	0.31	N	004450	5000	107 억	85360	N	N	2	N	N
184	20240701	100153	57	100.00	KOSPI		기계	N	N	N	N	N	31650	50	2	0.16	3053350	97	19.02	31400	31850	31350	41050	22150	31600	31477.84	3.96	-76	32266	31932	31666	31332	31066	32100	31500	108	9450	5000	21480	50	1	2154379	682	-10.25	0.59	12	0.00	-3087.00	53230.00	45050	20230706	-29.74	30650	20231031	3.26	39900	-20.68	20240129	30700	3.09	20240306	45050	-29.74	20230706	30650	3.26	20231031	0.31	N	004450	5000	107 억	85360	N	N	2	N	N
185	20240701	090154	57	100.00	KOSPI		기계	N	N	N	N	N	31850	250	2	0.79	314500	10	1.96	31400	31850	31350	41050	22150	31600	31450.00	3.96	-7	32266	31932	31666	31332	31066	32100	31500	108	9450	5000	21480	50	1	2154379	686	-10.32	0.60	12	0.00	-3087.00	53230.00	45050	20230706	-29.30	30650	20231031	3.92	39900	-20.18	20240129	30700	3.75	20240306	45050	-29.30	20230706	30650	3.92	20231031	0.31	N	004450	5000	107 억	85360	N	N	2	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History