KissMeData/010660/price/prices-20240601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

60 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	20240628	160258	57	100.00	KOSPI	기계	N	N	N	N	N	3245	-15	5	-0.46	583990035	180493	89.23	3260	3265	3200	4235	2285	3260	3235.51	5.27	22265	3363	3311	3263	3211	3163	3287	3187	110	975	500	2020	5	1	22000000	714	92.71	0.52	12	0.82	35.00	6253.00	9700	20240319	-66.55	3135	20240208	3.51	9700	-66.55	20240319	3135	3.51	20240208	9700	-66.55	20240319	3135	3.51	20240208	1.96	N	010660	500	110 억	1159619	N	N	26	N	N
3	20240628	150258	57	100.00	KOSPI	기계	N	N	N	N	N	3225	-35	5	-1.07	505188435	156124	77.18	3260	3265	3200	4235	2285	3260	3235.82	5.27	18452	3363	3311	3263	3211	3163	3287	3187	110	975	500	2020	5	1	22000000	710	92.14	0.52	12	0.71	35.00	6253.00	9700	20240319	-66.75	3135	20240208	2.87	9700	-66.75	20240319	3135	2.87	20240208	9700	-66.75	20240319	3135	2.87	20240208	1.96	N	010660	500	110 억	1159619	N	N	32	N	N
4	20240628	140257	57	100.00	KOSPI	기계	N	N	N	N	N	3245	-15	5	-0.46	390217760	120574	59.61	3260	3265	3200	4235	2285	3260	3236.33	5.27	18501	3363	3311	3263	3211	3163	3287	3187	110	975	500	2020	5	1	22000000	714	92.71	0.52	12	0.55	35.00	6253.00	9700	20240319	-66.55	3135	20240208	3.51	9700	-66.55	20240319	3135	3.51	20240208	9700	-66.55	20240319	3135	3.51	20240208	1.96	N	010660	500	110 억	1159619	N	N	32	N	N
5	20240628	130257	57	100.00	KOSPI	기계	N	N	N	N	N	3240	-20	5	-0.61	327314465	101194	50.03	3260	3265	3200	4235	2285	3260	3234.52	5.27	16921	3363	3311	3263	3211	3163	3287	3187	110	975	500	2020	5	1	22000000	713	92.57	0.52	12	0.46	35.00	6253.00	9700	20240319	-66.60	3135	20240208	3.35	9700	-66.60	20240319	3135	3.35	20240208	9700	-66.60	20240319	3135	3.35	20240208	1.96	N	010660	500	110 억	1159619	N	N	32	N	N
6	20240628	120257	57	100.00	KOSPI	기계	N	N	N	N	N	3240	-20	5	-0.61	286453620	88576	43.79	3260	3265	3200	4235	2285	3260	3233.99	5.27	14980	3363	3311	3263	3211	3163	3287	3187	110	975	500	2020	5	1	22000000	713	92.57	0.52	12	0.40	35.00	6253.00	9700	20240319	-66.60	3135	20240208	3.35	9700	-66.60	20240319	3135	3.35	20240208	9700	-66.60	20240319	3135	3.35	20240208	1.96	N	010660	500	110 억	1159619	N	N	32	N	N
7	20240628	110255	57	100.00	KOSPI	기계	N	N	N	N	N	3245	-15	5	-0.46	255721525	79090	39.10	3260	3265	3200	4235	2285	3260	3233.30	5.27	15094	3363	3311	3263	3211	3163	3287	3187	110	975	500	2020	5	1	22000000	714	92.71	0.52	12	0.36	35.00	6253.00	9700	20240319	-66.55	3135	20240208	3.51	9700	-66.55	20240319	3135	3.51	20240208	9700	-66.55	20240319	3135	3.51	20240208	1.96	N	010660	500	110 억	1159619	N	N	32	N	N
8	20240628	100253	57	100.00	KOSPI	기계	N	N	N	N	N	3240	-20	5	-0.61	210610370	65188	32.23	3260	3265	3200	4235	2285	3260	3230.81	5.27	19412	3363	3311	3263	3211	3163	3287	3187	110	975	500	2020	5	1	22000000	713	92.57	0.52	12	0.30	35.00	6253.00	9700	20240319	-66.60	3135	20240208	3.35	9700	-66.60	20240319	3135	3.35	20240208	9700	-66.60	20240319	3135	3.35	20240208	1.96	N	010660	500	110 억	1159619	N	N	32	N	N
9	20240628	090253	57	100.00	KOSPI	기계	N	N	N	N	N	3235	-25	5	-0.77	13542140	4169	2.06	3260	3260	3215	4235	2285	3260	3248.29	5.27	-929	3363	3311	3263	3211	3163	3287	3187	110	975	500	2020	5	1	22000000	712	92.43	0.52	12	0.02	35.00	6253.00	9700	20240319	-66.65	3135	20240208	3.19	9700	-66.65	20240319	3135	3.19	20240208	9700	-66.65	20240319	3135	3.19	20240208	1.96	N	010660	500	110 억	1159619	N	N	32	N	N
10	20240627	160248	57	100.00	KOSPI	기계	N	N	N	N	N	3260	-40	5	-1.21	653793490	201188	117.74	3300	3315	3215	4290	2310	3300	3249.66	5.07	43644	3483	3391	3338	3246	3193	3365	3220	110	990	500	2040	5	1	22000000	717	93.14	0.52	12	0.91	35.00	6253.00	9700	20240319	-66.39	3135	20240208	3.99	9700	-66.39	20240319	3135	3.99	20240208	9700	-66.39	20240319	3135	3.99	20240208	1.96	N	010660	500	110 억	1114634	N	N	32	N	N
11	20240627	150255	57	100.00	KOSPI	기계	N	N	N	N	N	3245	-55	5	-1.67	608878840	187393	109.67	3300	3315	3215	4290	2310	3300	3249.21	5.07	40932	3483	3391	3338	3246	3193	3365	3220	110	990	500	2040	5	1	22000000	714	92.71	0.52	12	0.85	35.00	6253.00	9700	20240319	-66.55	3135	20240208	3.51	9700	-66.55	20240319	3135	3.51	20240208	9700	-66.55	20240319	3135	3.51	20240208	1.96	N	010660	500	110 억	1114634	N	N	38	N	N
12	20240627	140252	57	100.00	KOSPI	기계	N	N	N	N	N	3225	-75	5	-2.27	570067355	175422	102.66	3300	3315	3215	4290	2310	3300	3249.69	5.07	36029	3483	3391	3338	3246	3193	3365	3220	110	990	500	2040	5	1	22000000	710	92.14	0.52	12	0.80	35.00	6253.00	9700	20240319	-66.75	3135	20240208	2.87	9700	-66.75	20240319	3135	2.87	20240208	9700	-66.75	20240319	3135	2.87	20240208	1.96	N	010660	500	110 억	1114634	N	N	38	N	N
13	20240627	130252	57	100.00	KOSPI	기계	N	N	N	N	N	3240	-60	5	-1.82	459416630	141254	82.67	3300	3315	3220	4290	2310	3300	3252.42	5.07	25377	3483	3391	3338	3246	3193	3365	3220	110	990	500	2040	5	1	22000000	713	92.57	0.52	12	0.64	35.00	6253.00	9700	20240319	-66.60	3135	20240208	3.35	9700	-66.60	20240319	3135	3.35	20240208	9700	-66.60	20240319	3135	3.35	20240208	1.96	N	010660	500	110 억	1114634	N	N	38	N	N
14	20240627	120254	57	100.00	KOSPI	기계	N	N	N	N	N	3245	-55	5	-1.67	389758580	119735	70.07	3300	3315	3225	4290	2310	3300	3255.18	5.07	14615	3483	3391	3338	3246	3193	3365	3220	110	990	500	2040	5	1	22000000	714	92.71	0.52	12	0.54	35.00	6253.00	9700	20240319	-66.55	3135	20240208	3.51	9700	-66.55	20240319	3135	3.51	20240208	9700	-66.55	20240319	3135	3.51	20240208	1.96	N	010660	500	110 억	1114634	N	N	38	N	N
15	20240627	110254	57	100.00	KOSPI	기계	N	N	N	N	N	3240	-60	5	-1.82	286168490	87719	51.34	3300	3315	3230	4290	2310	3300	3262.33	5.07	5937	3483	3391	3338	3246	3193	3365	3220	110	990	500	2040	5	1	22000000	713	92.57	0.52	12	0.40	35.00	6253.00	9700	20240319	-66.60	3135	20240208	3.35	9700	-66.60	20240319	3135	3.35	20240208	9700	-66.60	20240319	3135	3.35	20240208	1.96	N	010660	500	110 억	1114634	N	N	38	N	N
16	20240627	100252	57	100.00	KOSPI	기계	N	N	N	N	N	3265	-35	5	-1.06	192030210	58692	34.35	3300	3315	3240	4290	2310	3300	3271.83	5.07	-4967	3483	3391	3338	3246	3193	3365	3220	110	990	500	2040	5	1	22000000	718	93.29	0.52	12	0.27	35.00	6253.00	9700	20240319	-66.34	3135	20240208	4.15	9700	-66.34	20240319	3135	4.15	20240208	9700	-66.34	20240319	3135	4.15	20240208	1.96	N	010660	500	110 억	1114634	N	N	38	N	N
17	20240627	090252	57	100.00	KOSPI	기계	N	N	N	N	N	3315	15	2	0.45	12717215	3854	2.26	3300	3315	3295	4290	2310	3300	3299.74	5.07	-2196	3483	3391	3338	3246	3193	3365	3220	110	990	500	2040	5	1	22000000	729	94.71	0.53	12	0.02	35.00	6253.00	9700	20240319	-65.82	3135	20240208	5.74	9700	-65.82	20240319	3135	5.74	20240208	9700	-65.82	20240319	3135	5.74	20240208	1.96	N	010660	500	110 억	1114634	N	N	38	N	N
18	20240626	160252	57	100.00	KOSPI	기계	N	N	N	N	N	3300	-55	5	-1.64	559965755	169025	108.20	3350	3430	3285	4360	2350	3355	3312.92	5.21	-31339	3428	3391	3323	3286	3218	3410	3305	110	1005	500	2080	5	1	22000000	726	94.29	0.53	12	0.77	35.00	6253.00	9700	20240319	-65.98	3135	20240208	5.26	9700	-65.98	20240319	3135	5.26	20240208	9700	-65.98	20240319	3135	5.26	20240208	2.03	N	010660	500	110 억	1146545	N	N	38	N	N
19	20240626	150253	57	100.00	KOSPI	기계	N	N	N	N	N	3290	-65	5	-1.94	502799435	151679	97.10	3350	3430	3290	4360	2350	3355	3314.89	5.21	-24953	3428	3391	3323	3286	3218	3410	3305	110	1005	500	2080	5	1	22000000	724	94.00	0.53	12	0.69	35.00	6253.00	9700	20240319	-66.08	3135	20240208	4.94	9700	-66.08	20240319	3135	4.94	20240208	9700	-66.08	20240319	3135	4.94	20240208	2.03	N	010660	500	110 억	1146545	N	N	44	N	N
20	20240626	140252	57	100.00	KOSPI	기계	N	N	N	N	N	3295	-60	5	-1.79	441348195	133016	85.15	3350	3430	3290	4360	2350	3355	3318.01	5.21	-19068	3428	3391	3323	3286	3218	3410	3305	110	1005	500	2080	5	1	22000000	725	94.14	0.53	12	0.60	35.00	6253.00	9700	20240319	-66.03	3135	20240208	5.10	9700	-66.03	20240319	3135	5.10	20240208	9700	-66.03	20240319	3135	5.10	20240208	2.03	N	010660	500	110 억	1146545	N	N	44	N	N
21	20240626	130254	57	100.00	KOSPI	기계	N	N	N	N	N	3300	-55	5	-1.64	397960105	119866	76.73	3350	3430	3290	4360	2350	3355	3320.04	5.21	-15425	3428	3391	3323	3286	3218	3410	3305	110	1005	500	2080	5	1	22000000	726	94.29	0.53	12	0.54	35.00	6253.00	9700	20240319	-65.98	3135	20240208	5.26	9700	-65.98	20240319	3135	5.26	20240208	9700	-65.98	20240319	3135	5.26	20240208	2.03	N	010660	500	110 억	1146545	N	N	44	N	N
22	20240626	120252	57	100.00	KOSPI	기계	N	N	N	N	N	3305	-50	5	-1.49	294264970	88387	56.58	3350	3430	3295	4360	2350	3355	3329.28	5.21	-5346	3428	3391	3323	3286	3218	3410	3305	110	1005	500	2080	5	1	22000000	727	94.43	0.53	12	0.40	35.00	6253.00	9700	20240319	-65.93	3135	20240208	5.42	9700	-65.93	20240319	3135	5.42	20240208	9700	-65.93	20240319	3135	5.42	20240208	2.03	N	010660	500	110 억	1146545	N	N	44	N	N
23	20240626	110253	57	100.00	KOSPI	기계	N	N	N	N	N	3310	-45	5	-1.34	210741535	63094	40.39	3350	3430	3300	4360	2350	3355	3340.12	5.21	-4535	3428	3391	3323	3286	3218	3410	3305	110	1005	500	2080	5	1	22000000	728	94.57	0.53	12	0.29	35.00	6253.00	9700	20240319	-65.88	3135	20240208	5.58	9700	-65.88	20240319	3135	5.58	20240208	9700	-65.88	20240319	3135	5.58	20240208	2.03	N	010660	500	110 억	1146545	N	N	44	N	N
24	20240626	100252	57	100.00	KOSPI	기계	N	N	N	N	N	3340	-15	5	-0.45	135510675	40390	25.86	3350	3430	3335	4360	2350	3355	3355.06	5.21	3367	3428	3391	3323	3286	3218	3410	3305	110	1005	500	2080	5	1	22000000	735	95.43	0.53	12	0.18	35.00	6253.00	9700	20240319	-65.57	3135	20240208	6.54	9700	-65.57	20240319	3135	6.54	20240208	9700	-65.57	20240319	3135	6.54	20240208	2.03	N	010660	500	110 억	1146545	N	N	44	N	N
25	20240626	090252	57	100.00	KOSPI	기계	N	N	N	N	N	3355	0	3	0.00	22175295	6619	4.24	3350	3355	3350	4360	2350	3355	3350.25	5.21	1033	3428	3391	3323	3286	3218	3410	3305	110	1005	500	2080	5	1	22000000	738	95.86	0.54	12	0.03	35.00	6253.00	9700	20240319	-65.41	3135	20240208	7.02	9700	-65.41	20240319	3135	7.02	20240208	9700	-65.41	20240319	3135	7.02	20240208	2.03	N	010660	500	110 억	1146545	N	N	44	N	N
26	20240625	160251	57	100.00	KOSPI	기계	N	N	N	N	N	3355	35	2	1.05	507403495	152856	62.19	3295	3360	3255	4315	2325	3320	3319.49	5.08	29167	3416	3367	3326	3277	3236	3347	3257	110	995	500	2050	5	1	22000000	738	95.86	0.54	12	0.69	35.00	6253.00	9700	20240319	-65.41	3135	20240208	7.02	9700	-65.41	20240319	3135	7.02	20240208	9700	-65.41	20240319	3135	7.02	20240208	2.03	N	010660	500	110 억	1117887	N	N	44	N	N
27	20240625	150252	57	100.00	KOSPI	기계	N	N	N	N	N	3335	15	2	0.45	422659810	127529	51.88	3295	3355	3255	4315	2325	3320	3314.23	5.08	23299	3416	3367	3326	3277	3236	3347	3257	110	995	500	2050	5	1	22000000	734	95.29	0.53	12	0.58	35.00	6253.00	9700	20240319	-65.62	3135	20240208	6.38	9700	-65.62	20240319	3135	6.38	20240208	9700	-65.62	20240319	3135	6.38	20240208	2.03	N	010660	500	110 억	1117887	N	N	2	N	N
28	20240625	140252	57	100.00	KOSPI	기계	N	N	N	N	N	3340	20	2	0.60	362757610	109552	44.57	3295	3355	3255	4315	2325	3320	3311.28	5.08	18697	3416	3367	3326	3277	3236	3347	3257	110	995	500	2050	5	1	22000000	735	95.43	0.53	12	0.50	35.00	6253.00	9700	20240319	-65.57	3135	20240208	6.54	9700	-65.57	20240319	3135	6.54	20240208	9700	-65.57	20240319	3135	6.54	20240208	2.03	N	010660	500	110 억	1117887	N	N	2	N	N
29	20240625	130252	57	100.00	KOSPI	기계	N	N	N	N	N	3320	0	3	0.00	310361815	93801	38.16	3295	3355	3255	4315	2325	3320	3308.73	5.08	11058	3416	3367	3326	3277	3236	3347	3257	110	995	500	2050	5	1	22000000	730	94.86	0.53	12	0.43	35.00	6253.00	9700	20240319	-65.77	3135	20240208	5.90	9700	-65.77	20240319	3135	5.90	20240208	9700	-65.77	20240319	3135	5.90	20240208	2.03	N	010660	500	110 억	1117887	N	N	2	N	N
30	20240625	120253	57	100.00	KOSPI	기계	N	N	N	N	N	3330	10	2	0.30	273001360	82533	33.58	3295	3355	3255	4315	2325	3320	3307.78	5.08	3661	3416	3367	3326	3277	3236	3347	3257	110	995	500	2050	5	1	22000000	733	95.14	0.53	12	0.38	35.00	6253.00	9700	20240319	-65.67	3135	20240208	6.22	9700	-65.67	20240319	3135	6.22	20240208	9700	-65.67	20240319	3135	6.22	20240208	2.03	N	010660	500	110 억	1117887	N	N	2	N	N
31	20240625	110255	57	100.00	KOSPI	기계	N	N	N	N	N	3300	-20	5	-0.60	228335765	69061	28.10	3295	3355	3255	4315	2325	3320	3306.29	5.08	2149	3416	3367	3326	3277	3236	3347	3257	110	995	500	2050	5	1	22000000	726	94.29	0.53	12	0.31	35.00	6253.00	9700	20240319	-65.98	3135	20240208	5.26	9700	-65.98	20240319	3135	5.26	20240208	9700	-65.98	20240319	3135	5.26	20240208	2.03	N	010660	500	110 억	1117887	N	N	2	N	N
32	20240625	100252	57	100.00	KOSPI	기계	N	N	N	N	N	3300	-20	5	-0.60	200855585	60730	24.71	3295	3355	3255	4315	2325	3320	3307.35	5.08	1679	3416	3367	3326	3277	3236	3347	3257	110	995	500	2050	5	1	22000000	726	94.29	0.53	12	0.28	35.00	6253.00	9700	20240319	-65.98	3135	20240208	5.26	9700	-65.98	20240319	3135	5.26	20240208	9700	-65.98	20240319	3135	5.26	20240208	2.03	N	010660	500	110 억	1117887	N	N	2	N	N
33	20240625	090252	57	100.00	KOSPI	기계	N	N	N	N	N	3320	0	3	0.00	35150330	10688	4.35	3295	3320	3255	4315	2325	3320	3288.77	5.08	5066	3416	3367	3326	3277	3236	3347	3257	110	995	500	2050	5	1	22000000	730	94.86	0.53	12	0.05	35.00	6253.00	9700	20240319	-65.77	3135	20240208	5.90	9700	-65.77	20240319	3135	5.90	20240208	9700	-65.77	20240319	3135	5.90	20240208	2.03	N	010660	500	110 억	1117887	N	N	2	N	N
34	20240624	160251	57	100.00	KOSPI	기계	N	N	N	N	N	3320	-65	5	-1.92	790854235	238595	124.75	3330	3375	3285	4400	2370	3385	3314.63	4.92	37145	3471	3427	3386	3342	3301	3407	3322	110	1015	500	2090	5	1	22000000	730	94.86	0.53	12	1.08	35.00	6253.00	9700	20240319	-65.77	3135	20240208	5.90	9700	-65.77	20240319	3135	5.90	20240208	9700	-65.77	20240319	3135	5.90	20240208	2.25	N	010660	500	110 억	1083044	N	N	2	N	N
35	20240624	150251	57	100.00	KOSPI	기계	N	N	N	N	N	3310	-75	5	-2.22	749466515	226112	118.23	3330	3375	3285	4400	2370	3385	3314.58	4.92	38771	3471	3427	3386	3342	3301	3407	3322	110	1015	500	2090	5	1	22000000	728	94.57	0.53	12	1.03	35.00	6253.00	9700	20240319	-65.88	3135	20240208	5.58	9700	-65.88	20240319	3135	5.58	20240208	9700	-65.88	20240319	3135	5.58	20240208	2.25	N	010660	500	110 억	1083044	N	N	53	N	N
36	20240624	140252	57	100.00	KOSPI	기계	N	N	N	N	N	3335	-50	5	-1.48	679117520	204825	107.10	3330	3375	3285	4400	2370	3385	3315.60	4.92	33925	3471	3427	3386	3342	3301	3407	3322	110	1015	500	2090	5	1	22000000	734	95.29	0.53	12	0.93	35.00	6253.00	9700	20240319	-65.62	3135	20240208	6.38	9700	-65.62	20240319	3135	6.38	20240208	9700	-65.62	20240319	3135	6.38	20240208	2.25	N	010660	500	110 억	1083044	N	N	53	N	N
37	20240624	130251	57	100.00	KOSPI	기계	N	N	N	N	N	3325	-60	5	-1.77	651241945	196444	102.71	3330	3375	3285	4400	2370	3385	3315.15	4.92	29121	3471	3427	3386	3342	3301	3407	3322	110	1015	500	2090	5	1	22000000	732	95.00	0.53	12	0.89	35.00	6253.00	9700	20240319	-65.72	3135	20240208	6.06	9700	-65.72	20240319	3135	6.06	20240208	9700	-65.72	20240319	3135	6.06	20240208	2.25	N	010660	500	110 억	1083044	N	N	53	N	N
38	20240624	120252	57	100.00	KOSPI	기계	N	N	N	N	N	3310	-75	5	-2.22	546946720	164870	86.21	3330	3375	3285	4400	2370	3385	3317.44	4.92	9382	3471	3427	3386	3342	3301	3407	3322	110	1015	500	2090	5	1	22000000	728	94.57	0.53	12	0.75	35.00	6253.00	9700	20240319	-65.88	3135	20240208	5.58	9700	-65.88	20240319	3135	5.58	20240208	9700	-65.88	20240319	3135	5.58	20240208	2.25	N	010660	500	110 억	1083044	N	N	53	N	N
39	20240624	110252	57	100.00	KOSPI	기계	N	N	N	N	N	3320	-65	5	-1.92	389521840	117177	61.27	3330	3375	3310	4400	2370	3385	3324.22	4.92	-5158	3471	3427	3386	3342	3301	3407	3322	110	1015	500	2090	5	1	22000000	730	94.86	0.53	12	0.53	35.00	6253.00	9700	20240319	-65.77	3135	20240208	5.90	9700	-65.77	20240319	3135	5.90	20240208	9700	-65.77	20240319	3135	5.90	20240208	2.25	N	010660	500	110 억	1083044	N	N	53	N	N
40	20240624	100252	57	100.00	KOSPI	기계	N	N	N	N	N	3330	-55	5	-1.62	256768520	77225	40.38	3330	3375	3310	4400	2370	3385	3324.94	4.92	-2244	3471	3427	3386	3342	3301	3407	3322	110	1015	500	2090	5	1	22000000	733	95.14	0.53	12	0.35	35.00	6253.00	9700	20240319	-65.67	3135	20240208	6.22	9700	-65.67	20240319	3135	6.22	20240208	9700	-65.67	20240319	3135	6.22	20240208	2.25	N	010660	500	110 억	1083044	N	N	53	N	N
41	20240624	090252	57	100.00	KOSPI	기계	N	N	N	N	N	3365	-20	5	-0.59	77239535	23166	12.11	3330	3375	3330	4400	2370	3385	3334.18	4.92	498	3471	3427	3386	3342	3301	3407	3322	110	1015	500	2090	5	1	22000000	740	96.14	0.54	12	0.11	35.00	6253.00	9700	20240319	-65.31	3135	20240208	7.34	9700	-65.31	20240319	3135	7.34	20240208	9700	-65.31	20240319	3135	7.34	20240208	2.25	N	010660	500	110 억	1083044	N	N	53	N	N
42	20240621	160245	57	100.00	KOSPI	기계	N	N	N	N	N	3385	-40	5	-1.17	633772925	188448	73.58	3390	3430	3345	4450	2400	3425	3363.12	4.99	-10850	3551	3487	3441	3377	3331	3465	3355	110	1025	500	2120	5	1	22000000	745	96.71	0.54	12	0.86	35.00	6253.00	9700	20240319	-65.10	3135	20240208	7.97	9700	-65.10	20240319	3135	7.97	20240208	9700	-65.10	20240319	3135	7.97	20240208	2.29	N	010660	500	110 억	1097756	N	N	53	N	N
43	20240621	150244	57	100.00	KOSPI	기계	N	N	N	N	N	3365	-60	5	-1.75	578302580	171975	67.15	3390	3430	3345	4450	2400	3425	3362.71	4.99	-4658	3551	3487	3441	3377	3331	3465	3355	110	1025	500	2120	5	1	22000000	740	96.14	0.54	12	0.78	35.00	6253.00	9700	20240319	-65.31	3135	20240208	7.34	9700	-65.31	20240319	3135	7.34	20240208	9700	-65.31	20240319	3135	7.34	20240208	2.29	N	010660	500	110 억	1097756	N	N	16	N	N
44	20240621	140245	57	100.00	KOSPI	기계	N	N	N	N	N	3355	-70	5	-2.04	488394515	145179	56.69	3390	3430	3345	4450	2400	3425	3364.09	4.99	-462	3551	3487	3441	3377	3331	3465	3355	110	1025	500	2120	5	1	22000000	738	95.86	0.54	12	0.66	35.00	6253.00	9700	20240319	-65.41	3135	20240208	7.02	9700	-65.41	20240319	3135	7.02	20240208	9700	-65.41	20240319	3135	7.02	20240208	2.29	N	010660	500	110 억	1097756	N	N	16	N	N
45	20240621	130245	57	100.00	KOSPI	기계	N	N	N	N	N	3355	-70	5	-2.04	408306860	121284	47.36	3390	3430	3345	4450	2400	3425	3366.54	4.99	-2748	3551	3487	3441	3377	3331	3465	3355	110	1025	500	2120	5	1	22000000	738	95.86	0.54	12	0.55	35.00	6253.00	9700	20240319	-65.41	3135	20240208	7.02	9700	-65.41	20240319	3135	7.02	20240208	9700	-65.41	20240319	3135	7.02	20240208	2.29	N	010660	500	110 억	1097756	N	N	16	N	N
46	20240621	120246	57	100.00	KOSPI	기계	N	N	N	N	N	3370	-55	5	-1.61	368166420	109327	42.69	3390	3430	3345	4450	2400	3425	3367.57	4.99	2538	3551	3487	3441	3377	3331	3465	3355	110	1025	500	2120	5	1	22000000	741	96.29	0.54	12	0.50	35.00	6253.00	9700	20240319	-65.26	3135	20240208	7.50	9700	-65.26	20240319	3135	7.50	20240208	9700	-65.26	20240319	3135	7.50	20240208	2.29	N	010660	500	110 억	1097756	N	N	16	N	N
47	20240621	110246	57	100.00	KOSPI	기계	N	N	N	N	N	3365	-60	5	-1.75	292312855	86750	33.87	3390	3430	3345	4450	2400	3425	3369.60	4.99	11397	3551	3487	3441	3377	3331	3465	3355	110	1025	500	2120	5	1	22000000	740	96.14	0.54	12	0.39	35.00	6253.00	9700	20240319	-65.31	3135	20240208	7.34	9700	-65.31	20240319	3135	7.34	20240208	9700	-65.31	20240319	3135	7.34	20240208	2.29	N	010660	500	110 억	1097756	N	N	16	N	N
48	20240621	100244	57	100.00	KOSPI	기계	N	N	N	N	N	3370	-55	5	-1.61	228927775	67942	26.53	3390	3430	3345	4450	2400	3425	3369.46	4.99	8302	3551	3487	3441	3377	3331	3465	3355	110	1025	500	2120	5	1	22000000	741	96.29	0.54	12	0.31	35.00	6253.00	9700	20240319	-65.26	3135	20240208	7.50	9700	-65.26	20240319	3135	7.50	20240208	9700	-65.26	20240319	3135	7.50	20240208	2.29	N	010660	500	110 억	1097756	N	N	16	N	N
49	20240621	090246	57	100.00	KOSPI	기계	N	N	N	N	N	3395	-30	5	-0.88	29212395	8575	3.35	3390	3430	3390	4450	2400	3425	3406.69	4.99	-3083	3551	3487	3441	3377	3331	3465	3355	110	1025	500	2120	5	1	22000000	747	97.00	0.54	12	0.04	35.00	6253.00	9700	20240319	-65.00	3135	20240208	8.29	9700	-65.00	20240319	3135	8.29	20240208	9700	-65.00	20240319	3135	8.29	20240208	2.29	N	010660	500	110 억	1097756	N	N	16	N	N
50	20240620	160245	57	100.00	KOSPI	기계	N	N	N	N	N	3425	-60	5	-1.72	874935620	255039	145.28	3485	3505	3395	4530	2440	3485	3430.60	4.83	31082	3538	3511	3488	3461	3438	3525	3475	110	1045	500	2160	5	1	22000000	754	97.86	0.55	12	1.16	35.00	6253.00	9700	20240319	-64.69	3135	20240208	9.25	9700	-64.69	20240319	3135	9.25	20240208	9700	-64.69	20240319	3135	9.25	20240208	2.24	N	010660	500	110 억	1062247	N	N	16	N	N
51	20240620	150245	57	100.00	KOSPI	기계	N	N	N	N	N	3410	-75	5	-2.15	803744595	234200	133.41	3485	3505	3395	4530	2440	3485	3431.87	4.83	31353	3538	3511	3488	3461	3438	3525	3475	110	1045	500	2160	5	1	22000000	750	97.43	0.55	12	1.06	35.00	6253.00	9700	20240319	-64.85	3135	20240208	8.77	9700	-64.85	20240319	3135	8.77	20240208	9700	-64.85	20240319	3135	8.77	20240208	2.24	N	010660	500	110 억	1062247	N	N	18	N	N
52	20240620	140245	57	100.00	KOSPI	기계	N	N	N	N	N	3400	-85	5	-2.44	698828335	203389	115.86	3485	3505	3395	4530	2440	3485	3435.92	4.83	27025	3538	3511	3488	3461	3438	3525	3475	110	1045	500	2160	5	1	22000000	748	97.14	0.54	12	0.92	35.00	6253.00	9700	20240319	-64.95	3135	20240208	8.45	9700	-64.95	20240319	3135	8.45	20240208	9700	-64.95	20240319	3135	8.45	20240208	2.24	N	010660	500	110 억	1062247	N	N	18	N	N
53	20240620	130245	57	100.00	KOSPI	기계	N	N	N	N	N	3415	-70	5	-2.01	591491375	171830	97.88	3485	3505	3405	4530	2440	3485	3442.31	4.83	20782	3538	3511	3488	3461	3438	3525	3475	110	1045	500	2160	5	1	22000000	751	97.57	0.55	12	0.78	35.00	6253.00	9700	20240319	-64.79	3135	20240208	8.93	9700	-64.79	20240319	3135	8.93	20240208	9700	-64.79	20240319	3135	8.93	20240208	2.24	N	010660	500	110 억	1062247	N	N	18	N	N
54	20240620	120245	57	100.00	KOSPI	기계	N	N	N	N	N	3425	-60	5	-1.72	467117450	135403	77.13	3485	3505	3420	4530	2440	3485	3449.83	4.83	15269	3538	3511	3488	3461	3438	3525	3475	110	1045	500	2160	5	1	22000000	754	97.86	0.55	12	0.62	35.00	6253.00	9700	20240319	-64.69	3135	20240208	9.25	9700	-64.69	20240319	3135	9.25	20240208	9700	-64.69	20240319	3135	9.25	20240208	2.24	N	010660	500	110 억	1062247	N	N	18	N	N
55	20240620	110246	57	100.00	KOSPI	기계	N	N	N	N	N	3460	-25	5	-0.72	234832595	67806	38.63	3485	3505	3450	4530	2440	3485	3463.30	4.83	15358	3538	3511	3488	3461	3438	3525	3475	110	1045	500	2160	5	1	22000000	761	98.86	0.55	12	0.31	35.00	6253.00	9700	20240319	-64.33	3135	20240208	10.37	9700	-64.33	20240319	3135	10.37	20240208	9700	-64.33	20240319	3135	10.37	20240208	2.24	N	010660	500	110 억	1062247	N	N	18	N	N
56	20240620	100246	57	100.00	KOSPI	기계	N	N	N	N	N	3480	-5	5	-0.14	186200660	53779	30.64	3485	3505	3450	4530	2440	3485	3462.33	4.83	20626	3538	3511	3488	3461	3438	3525	3475	110	1045	500	2160	5	1	22000000	766	99.43	0.56	12	0.24	35.00	6253.00	9700	20240319	-64.12	3135	20240208	11.00	9700	-64.12	20240319	3135	11.00	20240208	9700	-64.12	20240319	3135	11.00	20240208	2.24	N	010660	500	110 억	1062247	N	N	18	N	N
57	20240620	090246	57	100.00	KOSPI	기계	N	N	N	N	N	3470	-15	5	-0.43	11631575	3353	1.91	3485	3505	3450	4530	2440	3485	3469.01	4.83	-948	3538	3511	3488	3461	3438	3525	3475	110	1045	500	2160	5	1	22000000	763	99.14	0.55	12	0.02	35.00	6253.00	9700	20240319	-64.23	3135	20240208	10.69	9700	-64.23	20240319	3135	10.69	20240208	9700	-64.23	20240319	3135	10.69	20240208	2.24	N	010660	500	110 억	1062247	N	N	18	N	N
58	20240619	160243	57	100.00	KOSPI	기계	N	N	N	N	N	3485	-5	5	-0.14	611049435	175295	65.94	3465	3515	3465	4535	2445	3490	3485.82	4.74	12204	3550	3520	3490	3460	3430	3520	3460	110	1045	500	2160	5	1	22000000	767	99.57	0.56	12	0.80	35.00	6253.00	9700	20240319	-64.07	3135	20240208	11.16	9700	-64.07	20240319	3135	11.16	20240208	9700	-64.07	20240319	3135	11.16	20240208	2.34	N	010660	500	110 억	1042545	N	N	18	N	N
59	20240619	150243	57	100.00	KOSPI	기계	N	N	N	N	N	3475	-15	5	-0.43	526446400	150952	56.79	3465	3515	3465	4535	2445	3490	3487.50	4.74	25576	3550	3520	3490	3460	3430	3520	3460	110	1045	500	2160	5	1	22000000	765	99.29	0.56	12	0.69	35.00	6253.00	9700	20240319	-64.18	3135	20240208	10.85	9700	-64.18	20240319	3135	10.85	20240208	9700	-64.18	20240319	3135	10.85	20240208	2.34	N	010660	500	110 억	1042545	N	N	0	N	N
60	20240619	140246	57	100.00	KOSPI	기계	N	N	N	N	N	3490	0	3	0.00	463244010	132766	49.94	3465	3515	3465	4535	2445	3490	3489.17	4.74	24845	3550	3520	3490	3460	3430	3520	3460	110	1045	500	2160	5	1	22000000	768	99.71	0.56	12	0.60	35.00	6253.00	9700	20240319	-64.02	3135	20240208	11.32	9700	-64.02	20240319	3135	11.32	20240208	9700	-64.02	20240319	3135	11.32	20240208	2.34	N	010660	500	110 억	1042545	N	N	0	N	N
61	20240619	130243	57	100.00	KOSPI	기계	N	N	N	N	N	3475	-15	5	-0.43	400852570	114819	43.19	3465	3515	3465	4535	2445	3490	3491.17	4.74	28984	3550	3520	3490	3460	3430	3520	3460	110	1045	500	2160	5	1	22000000	765	99.29	0.56	12	0.52	35.00	6253.00	9700	20240319	-64.18	3135	20240208	10.85	9700	-64.18	20240319	3135	10.85	20240208	9700	-64.18	20240319	3135	10.85	20240208	2.34	N	010660	500	110 억	1042545	N	N	0	N	N
62	20240619	120243	57	100.00	KOSPI	기계	N	N	N	N	N	3500	10	2	0.29	293895620	84137	31.65	3465	3515	3465	4535	2445	3490	3493.08	4.74	32863	3550	3520	3490	3460	3430	3520	3460	110	1045	500	2160	5	1	22000000	770	100.00	0.56	12	0.38	35.00	6253.00	9700	20240319	-63.92	3135	20240208	11.64	9700	-63.92	20240319	3135	11.64	20240208	9700	-63.92	20240319	3135	11.64	20240208	2.34	N	010660	500	110 억	1042545	N	N	0	N	N
63	20240619	110244	57	100.00	KOSPI	기계	N	N	N	N	N	3500	10	2	0.29	242757865	69530	26.16	3465	3515	3465	4535	2445	3490	3491.42	4.74	28221	3550	3520	3490	3460	3430	3520	3460	110	1045	500	2160	5	1	22000000	770	100.00	0.56	12	0.32	35.00	6253.00	9700	20240319	-63.92	3135	20240208	11.64	9700	-63.92	20240319	3135	11.64	20240208	9700	-63.92	20240319	3135	11.64	20240208	2.34	N	010660	500	110 억	1042545	N	N	0	N	N
64	20240619	100245	57	100.00	KOSPI	기계	N	N	N	N	N	3495	5	2	0.14	132965440	38167	14.36	3465	3505	3465	4535	2445	3490	3483.70	4.74	7008	3550	3520	3490	3460	3430	3520	3460	110	1045	500	2160	5	1	22000000	769	99.86	0.56	12	0.17	35.00	6253.00	9700	20240319	-63.97	3135	20240208	11.48	9700	-63.97	20240319	3135	11.48	20240208	9700	-63.97	20240319	3135	11.48	20240208	2.34	N	010660	500	110 억	1042545	N	N	0	N	N
65	20240619	090249	57	100.00	KOSPI	기계	N	N	N	N	N	3485	-5	5	-0.14	18731505	5387	2.03	3465	3490	3465	4535	2445	3490	3475.82	4.74	551	3550	3520	3490	3460	3430	3520	3460	110	1045	500	2160	5	1	22000000	767	99.57	0.56	12	0.02	35.00	6253.00	9700	20240319	-64.07	3135	20240208	11.16	9700	-64.07	20240319	3135	11.16	20240208	9700	-64.07	20240319	3135	11.16	20240208	2.34	N	010660	500	110 억	1042545	N	N	0	N	N
66	20240618	160242	57	100.00	KOSPI	기계	N	N	N	N	N	3490	0	3	0.00	921565800	264056	72.22	3490	3520	3460	4535	2445	3490	3490.04	4.87	-27621	3586	3537	3441	3392	3296	3562	3417	110	1045	500	2160	5	1	22000000	768	99.71	0.56	12	1.20	35.00	6253.00	9700	20240319	-64.02	3135	20240208	11.32	9700	-64.02	20240319	3135	11.32	20240208	9700	-64.02	20240319	3135	11.32	20240208	2.40	N	010660	500	110 억	1071012	N	N	24	N	N
67	20240618	150241	57	100.00	KOSPI	기계	N	N	N	N	N	3480	-10	5	-0.29	849761420	243487	66.59	3490	3520	3460	4535	2445	3490	3489.97	4.87	-36361	3586	3537	3441	3392	3296	3562	3417	110	1045	500	2160	5	1	22000000	766	99.43	0.56	12	1.11	35.00	6253.00	9700	20240319	-64.12	3135	20240208	11.00	9700	-64.12	20240319	3135	11.00	20240208	9700	-64.12	20240319	3135	11.00	20240208	2.40	N	010660	500	110 억	1071012	N	N	24	N	N
68	20240618	140242	57	100.00	KOSPI	기계	N	N	N	N	N	3470	-20	5	-0.57	783032385	224324	61.35	3490	3520	3460	4535	2445	3490	3490.63	4.87	-35389	3586	3537	3441	3392	3296	3562	3417	110	1045	500	2160	5	1	22000000	763	99.14	0.55	12	1.02	35.00	6253.00	9700	20240319	-64.23	3135	20240208	10.69	9700	-64.23	20240319	3135	10.69	20240208	9700	-64.23	20240319	3135	10.69	20240208	2.40	N	010660	500	110 억	1071012	N	N	24	N	N
69	20240618	130244	57	100.00	KOSPI	기계	N	N	N	N	N	3485	-5	5	-0.14	687207675	196755	53.81	3490	3520	3460	4535	2445	3490	3492.71	4.87	-32807	3586	3537	3441	3392	3296	3562	3417	110	1045	500	2160	5	1	22000000	767	99.57	0.56	12	0.89	35.00	6253.00	9700	20240319	-64.07	3135	20240208	11.16	9700	-64.07	20240319	3135	11.16	20240208	9700	-64.07	20240319	3135	11.16	20240208	2.40	N	010660	500	110 억	1071012	N	N	24	N	N
70	20240618	120243	57	100.00	KOSPI	기계	N	N	N	N	N	3490	0	3	0.00	601889920	172288	47.12	3490	3520	3460	4535	2445	3490	3493.51	4.87	-33124	3586	3537	3441	3392	3296	3562	3417	110	1045	500	2160	5	1	22000000	768	99.71	0.56	12	0.78	35.00	6253.00	9700	20240319	-64.02	3135	20240208	11.32	9700	-64.02	20240319	3135	11.32	20240208	9700	-64.02	20240319	3135	11.32	20240208	2.40	N	010660	500	110 억	1071012	N	N	24	N	N
71	20240618	110242	57	100.00	KOSPI	기계	N	N	N	N	N	3490	0	3	0.00	566375975	162090	44.33	3490	3520	3460	4535	2445	3490	3494.21	4.87	-34065	3586	3537	3441	3392	3296	3562	3417	110	1045	500	2160	5	1	22000000	768	99.71	0.56	12	0.74	35.00	6253.00	9700	20240319	-64.02	3135	20240208	11.32	9700	-64.02	20240319	3135	11.32	20240208	9700	-64.02	20240319	3135	11.32	20240208	2.40	N	010660	500	110 억	1071012	N	N	24	N	N
72	20240618	100242	57	100.00	KOSPI	기계	N	N	N	N	N	3515	25	2	0.72	406015420	116219	31.79	3490	3520	3460	4535	2445	3490	3493.54	4.87	-17804	3586	3537	3441	3392	3296	3562	3417	110	1045	500	2160	5	1	22000000	773	100.43	0.56	12	0.53	35.00	6253.00	9700	20240319	-63.76	3135	20240208	12.12	9700	-63.76	20240319	3135	12.12	20240208	9700	-63.76	20240319	3135	12.12	20240208	2.40	N	010660	500	110 억	1071012	N	N	24	N	N
73	20240618	090245	57	100.00	KOSPI	기계	N	N	N	N	N	3475	-15	5	-0.43	101257685	29044	7.94	3490	3515	3460	4535	2445	3490	3486.35	4.87	-19578	3586	3537	3441	3392	3296	3562	3417	110	1045	500	2160	5	1	22000000	765	99.29	0.56	12	0.13	35.00	6253.00	9700	20240319	-64.18	3135	20240208	10.85	9700	-64.18	20240319	3135	10.85	20240208	9700	-64.18	20240319	3135	10.85	20240208	2.40	N	010660	500	110 억	1071012	N	N	24	N	N
74	20240617	160241	57	100.00	KOSPI	기계	N	N	N	N	N	3490	120	2	3.56	1232918950	359198	23.84	3370	3490	3345	4380	2360	3370	3432.36	4.60	56712	3876	3622	3466	3212	3056	3545	3135	110	1010	500	2080	5	1	22000000	768	99.71	0.56	12	1.63	35.00	6253.00	9700	20240319	-64.02	3135	20240208	11.32	9700	-64.02	20240319	3135	11.32	20240208	9700	-64.02	20240319	3135	11.32	20240208	2.39	N	010660	500	110 억	1011313	N	N	24	N	N
75	20240617	150245	57	100.00	KOSPI	기계	N	N	N	N	N	3420	50	2	1.48	1103148985	321819	21.36	3370	3490	3345	4380	2360	3370	3427.98	4.60	67497	3876	3622	3466	3212	3056	3545	3135	110	1010	500	2080	5	1	22000000	752	97.71	0.55	12	1.46	35.00	6253.00	9700	20240319	-64.74	3135	20240208	9.09	9700	-64.74	20240319	3135	9.09	20240208	9700	-64.74	20240319	3135	9.09	20240208	2.39	N	010660	500	110 억	1011313	N	N	151	N	N
76	20240617	140241	57	100.00	KOSPI	기계	N	N	N	N	N	3410	40	2	1.19	1032468390	301113	19.98	3370	3490	3345	4380	2360	3370	3428.98	4.60	66537	3876	3622	3466	3212	3056	3545	3135	110	1010	500	2080	5	1	22000000	750	97.43	0.55	12	1.37	35.00	6253.00	9700	20240319	-64.85	3135	20240208	8.77	9700	-64.85	20240319	3135	8.77	20240208	9700	-64.85	20240319	3135	8.77	20240208	2.39	N	010660	500	110 억	1011313	N	N	151	N	N
77	20240617	130241	57	100.00	KOSPI	기계	N	N	N	N	N	3420	50	2	1.48	991415460	289076	19.18	3370	3490	3345	4380	2360	3370	3429.75	4.60	61224	3876	3622	3466	3212	3056	3545	3135	110	1010	500	2080	5	1	22000000	752	97.71	0.55	12	1.31	35.00	6253.00	9700	20240319	-64.74	3135	20240208	9.09	9700	-64.74	20240319	3135	9.09	20240208	9700	-64.74	20240319	3135	9.09	20240208	2.39	N	010660	500	110 억	1011313	N	N	151	N	N
78	20240617	120240	57	100.00	KOSPI	기계	N	N	N	N	N	3425	55	2	1.63	830449245	241886	16.05	3370	3490	3345	4380	2360	3370	3433.41	4.60	72392	3876	3622	3466	3212	3056	3545	3135	110	1010	500	2080	5	1	22000000	754	97.86	0.55	12	1.10	35.00	6253.00	9700	20240319	-64.69	3135	20240208	9.25	9700	-64.69	20240319	3135	9.25	20240208	9700	-64.69	20240319	3135	9.25	20240208	2.39	N	010660	500	110 억	1011313	N	N	151	N	N
79	20240617	110239	57	100.00	KOSPI	기계	N	N	N	N	N	3440	70	2	2.08	751889395	218988	14.53	3370	3490	3345	4380	2360	3370	3433.68	4.60	68580	3876	3622	3466	3212	3056	3545	3135	110	1010	500	2080	5	1	22000000	757	98.29	0.55	12	1.00	35.00	6253.00	9700	20240319	-64.54	3135	20240208	9.73	9700	-64.54	20240319	3135	9.73	20240208	9700	-64.54	20240319	3135	9.73	20240208	2.39	N	010660	500	110 억	1011313	N	N	151	N	N
80	20240617	100241	57	100.00	KOSPI	기계	N	N	N	N	N	3475	105	2	3.12	561330710	163890	10.88	3370	3490	3345	4380	2360	3370	3425.28	4.60	59935	3876	3622	3466	3212	3056	3545	3135	110	1010	500	2080	5	1	22000000	765	99.29	0.56	12	0.74	35.00	6253.00	9700	20240319	-64.18	3135	20240208	10.85	9700	-64.18	20240319	3135	10.85	20240208	9700	-64.18	20240319	3135	10.85	20240208	2.39	N	010660	500	110 억	1011313	N	N	151	N	N
81	20240617	090241	57	100.00	KOSPI	기계	N	N	N	N	N	3385	15	2	0.45	60740325	18011	1.20	3370	3400	3365	4380	2360	3370	3372.50	4.60	106	3876	3622	3466	3212	3056	3545	3135	110	1010	500	2080	5	1	22000000	745	96.71	0.54	12	0.08	35.00	6253.00	9700	20240319	-65.10	3135	20240208	7.97	9700	-65.10	20240319	3135	7.97	20240208	9700	-65.10	20240319	3135	7.97	20240208	2.39	N	010660	500	110 억	1011313	N	N	151	N	N
82	20240614	160224	57	100.00	KOSPI	기계	N	N	N	N	N	3370	-325	5	-8.80	5084789360	1465048	468.31	3720	3720	3310	4800	2590	3695	3471.56	5.24	-477623	3811	3752	3721	3662	3631	3737	3647	110	1105	500	2290	5	1	22000000	741	96.29	0.54	12	6.66	35.00	6253.00	9700	20240319	-65.26	3135	20240208	7.50	9700	-65.26	20240319	3135	7.50	20240208	9700	-65.26	20240319	3135	7.50	20240208	2.59	N	010660	500	110 억	1153159	N	N	151	N	N
83	20240614	150224	57	100.00	KOSPI	기계	N	N	N	N	N	3370	-325	5	-8.80	4353790715	1247012	398.61	3720	3720	3365	4800	2590	3695	3491.38	5.24	-450589	3811	3752	3721	3662	3631	3737	3647	110	1105	500	2290	5	1	22000000	741	96.29	0.54	12	5.67	35.00	6253.00	9700	20240319	-65.26	3135	20240208	7.50	9700	-65.26	20240319	3135	7.50	20240208	9700	-65.26	20240319	3135	7.50	20240208	2.59	N	010660	500	110 억	1153159	N	N	3199	N	N
84	20240614	140224	57	100.00	KOSPI	기계	N	N	N	N	N	3395	-300	5	-8.12	3004287410	848728	271.30	3720	3720	3365	4800	2590	3695	3539.75	5.24	-307272	3811	3752	3721	3662	3631	3737	3647	110	1105	500	2290	5	1	22000000	747	97.00	0.54	12	3.86	35.00	6253.00	9700	20240319	-65.00	3135	20240208	8.29	9700	-65.00	20240319	3135	8.29	20240208	9700	-65.00	20240319	3135	8.29	20240208	2.59	N	010660	500	110 억	1153159	N	N	3199	N	N
85	20240614	130224	57	100.00	KOSPI	기계	N	N	N	N	N	3615	-80	5	-2.17	1104909810	304309	97.27	3720	3720	3600	4800	2590	3695	3630.88	5.24	-110679	3811	3752	3721	3662	3631	3737	3647	110	1105	500	2290	5	1	22000000	795	103.29	0.58	12	1.38	35.00	6253.00	9700	20240319	-62.73	3135	20240208	15.31	9700	-62.73	20240319	3135	15.31	20240208	9700	-62.73	20240319	3135	15.31	20240208	2.59	N	010660	500	110 억	1153159	N	N	3199	N	N
86	20240614	120225	57	100.00	KOSPI	기계	N	N	N	N	N	3625	-70	5	-1.89	709001375	194766	62.26	3720	3720	3615	4800	2590	3695	3640.27	5.24	-73576	3811	3752	3721	3662	3631	3737	3647	110	1105	500	2290	5	1	22000000	798	103.57	0.58	12	0.89	35.00	6253.00	9700	20240319	-62.63	3135	20240208	15.63	9700	-62.63	20240319	3135	15.63	20240208	9700	-62.63	20240319	3135	15.63	20240208	2.59	N	010660	500	110 억	1153159	N	N	3199	N	N
87	20240614	110237	57	100.00	KOSPI	기계	N	N	N	N	N	3620	-75	5	-2.03	610706455	167660	53.59	3720	3720	3615	4800	2590	3695	3642.52	5.24	-80669	3811	3752	3721	3662	3631	3737	3647	110	1105	500	2290	5	1	22000000	796	103.43	0.58	12	0.76	35.00	6253.00	9700	20240319	-62.68	3135	20240208	15.47	9700	-62.68	20240319	3135	15.47	20240208	9700	-62.68	20240319	3135	15.47	20240208	2.59	N	010660	500	110 억	1153159	N	N	3199	N	N
88	20240614	100238	57	100.00	KOSPI	기계	N	N	N	N	N	3635	-60	5	-1.62	415325275	113702	36.35	3720	3720	3625	4800	2590	3695	3652.75	5.24	-57809	3811	3752	3721	3662	3631	3737	3647	110	1105	500	2290	5	1	22000000	800	103.86	0.58	12	0.52	35.00	6253.00	9700	20240319	-62.53	3135	20240208	15.95	9700	-62.53	20240319	3135	15.95	20240208	9700	-62.53	20240319	3135	15.95	20240208	2.59	N	010660	500	110 억	1153159	N	N	3199	N	N
89	20240614	090239	57	100.00	KOSPI	기계	N	N	N	N	N	3675	-20	5	-0.54	20689200	5601	1.79	3720	3720	3675	4800	2590	3695	3693.84	5.24	-2533	3811	3752	3721	3662	3631	3737	3647	110	1105	500	2290	5	1	22000000	809	105.00	0.59	12	0.03	35.00	6253.00	9700	20240319	-62.11	3135	20240208	17.22	9700	-62.11	20240319	3135	17.22	20240208	9700	-62.11	20240319	3135	17.22	20240208	2.59	N	010660	500	110 억	1153159	N	N	3199	N	N
90	20240613	160235	57	100.00	KOSPI	기계	N	N	N	N	N	3695	-5	5	-0.14	1152419335	309129	18.62	3745	3780	3690	4810	2590	3700	3727.98	5.12	23180	4080	3890	3775	3585	3470	3852	3547	110	1110	500	2290	5	1	22000000	813	105.57	0.59	12	1.41	35.00	6253.00	9700	20240319	-61.91	3135	20240208	17.86	9700	-61.91	20240319	3135	17.86	20240208	9700	-61.91	20240319	3135	17.86	20240208	2.58	N	010660	500	110 억	1126717	N	N	3199	N	N
91	20240613	150240	57	100.00	KOSPI	기계	N	N	N	N	N	3700	0	3	0.00	1065589590	285641	17.21	3745	3780	3695	4810	2590	3700	3730.52	5.12	32469	4080	3890	3775	3585	3470	3852	3547	110	1110	500	2290	5	1	22000000	814	105.71	0.59	12	1.30	35.00	6253.00	9700	20240319	-61.86	3135	20240208	18.02	9700	-61.86	20240319	3135	18.02	20240208	9700	-61.86	20240319	3135	18.02	20240208	2.58	N	010660	500	110 억	1126717	N	N	0	N	N
92	20240613	140237	57	100.00	KOSPI	기계	N	N	N	N	N	3715	15	2	0.41	898060370	240442	14.48	3745	3780	3700	4810	2590	3700	3735.04	5.12	47244	4080	3890	3775	3585	3470	3852	3547	110	1110	500	2290	5	1	22000000	817	106.14	0.59	12	1.09	35.00	6253.00	9700	20240319	-61.70	3135	20240208	18.50	9700	-61.70	20240319	3135	18.50	20240208	9700	-61.70	20240319	3135	18.50	20240208	2.58	N	010660	500	110 억	1126717	N	N	0	N	N
93	20240613	130238	57	100.00	KOSPI	기계	N	N	N	N	N	3735	35	2	0.95	816557910	218592	13.17	3745	3780	3700	4810	2590	3700	3735.53	5.12	50502	4080	3890	3775	3585	3470	3852	3547	110	1110	500	2290	5	1	22000000	822	106.71	0.60	12	0.99	35.00	6253.00	9700	20240319	-61.49	3135	20240208	19.14	9700	-61.49	20240319	3135	19.14	20240208	9700	-61.49	20240319	3135	19.14	20240208	2.58	N	010660	500	110 억	1126717	N	N	0	N	N
94	20240613	120237	57	100.00	KOSPI	기계	N	N	N	N	N	3725	25	2	0.68	733934785	196395	11.83	3745	3780	3700	4810	2590	3700	3737.03	5.12	49384	4080	3890	3775	3585	3470	3852	3547	110	1110	500	2290	5	1	22000000	820	106.43	0.60	12	0.89	35.00	6253.00	9700	20240319	-61.60	3135	20240208	18.82	9700	-61.60	20240319	3135	18.82	20240208	9700	-61.60	20240319	3135	18.82	20240208	2.58	N	010660	500	110 억	1126717	N	N	0	N	N
95	20240613	110235	57	100.00	KOSPI	기계	N	N	N	N	N	3735	35	2	0.95	581953760	155599	9.37	3745	3780	3700	4810	2590	3700	3740.09	5.12	61667	4080	3890	3775	3585	3470	3852	3547	110	1110	500	2290	5	1	22000000	822	106.71	0.60	12	0.71	35.00	6253.00	9700	20240319	-61.49	3135	20240208	19.14	9700	-61.49	20240319	3135	19.14	20240208	9700	-61.49	20240319	3135	19.14	20240208	2.58	N	010660	500	110 억	1126717	N	N	0	N	N
96	20240613	100236	57	100.00	KOSPI	기계	N	N	N	N	N	3740	40	2	1.08	369091400	98775	5.95	3745	3780	3700	4810	2590	3700	3736.69	5.12	43711	4080	3890	3775	3585	3470	3852	3547	110	1110	500	2290	5	1	22000000	823	106.86	0.60	12	0.45	35.00	6253.00	9700	20240319	-61.44	3135	20240208	19.30	9700	-61.44	20240319	3135	19.30	20240208	9700	-61.44	20240319	3135	19.30	20240208	2.58	N	010660	500	110 억	1126717	N	N	0	N	N
97	20240613	090240	57	100.00	KOSPI	기계	N	N	N	N	N	3715	15	2	0.41	37379900	10013	0.60	3745	3750	3710	4810	2590	3700	3733.15	5.12	-1486	4080	3890	3775	3585	3470	3852	3547	110	1110	500	2290	5	1	22000000	817	106.14	0.59	12	0.05	35.00	6253.00	9700	20240319	-61.70	3135	20240208	18.50	9700	-61.70	20240319	3135	18.50	20240208	9700	-61.70	20240319	3135	18.50	20240208	2.58	N	010660	500	110 억	1126717	N	N	0	N	N
98	20240612	160233	57	100.00	KOSPI	기계	N	N	N	N	N	3700	15	2	0.41	6266010420	1653208	450.11	3700	3965	3660	4790	2580	3685	3790.24	5.62	-104461	3838	3761	3723	3646	3608	3742	3627	110	1105	500	2280	5	1	22000000	814	105.71	0.59	12	7.51	35.00	6253.00	9700	20240319	-61.86	3135	20240208	18.02	9700	-61.86	20240319	3135	18.02	20240208	9700	-61.86	20240319	3135	18.02	20240208	2.83	N	010660	500	110 억	1237204	N	N	1	N	N
99	20240612	150241	57	100.00	KOSPI	기계	N	N	N	N	N	3690	5	2	0.14	6157459645	1623830	442.11	3700	3965	3660	4790	2580	3685	3791.94	5.62	-105250	3838	3761	3723	3646	3608	3742	3627	110	1105	500	2280	5	1	22000000	812	105.43	0.59	12	7.38	35.00	6253.00	9700	20240319	-61.96	3135	20240208	17.70	9700	-61.96	20240319	3135	17.70	20240208	9700	-61.96	20240319	3135	17.70	20240208	2.83	N	010660	500	110 억	1237204	N	N	1	N	N
100	20240612	140235	57	100.00	KOSPI	기계	N	N	N	N	N	3690	5	2	0.14	5933802070	1563072	425.57	3700	3965	3660	4790	2580	3685	3796.24	5.62	-99424	3838	3761	3723	3646	3608	3742	3627	110	1105	500	2280	5	1	22000000	812	105.43	0.59	12	7.10	35.00	6253.00	9700	20240319	-61.96	3135	20240208	17.70	9700	-61.96	20240319	3135	17.70	20240208	9700	-61.96	20240319	3135	17.70	20240208	2.83	N	010660	500	110 억	1237204	N	N	1	N	N
101	20240612	130236	57	100.00	KOSPI	기계	N	N	N	N	N	3695	10	2	0.27	5740144040	1510514	411.26	3700	3965	3660	4790	2580	3685	3800.13	5.62	-105787	3838	3761	3723	3646	3608	3742	3627	110	1105	500	2280	5	1	22000000	813	105.57	0.59	12	6.87	35.00	6253.00	9700	20240319	-61.91	3135	20240208	17.86	9700	-61.91	20240319	3135	17.86	20240208	9700	-61.91	20240319	3135	17.86	20240208	2.83	N	010660	500	110 억	1237204	N	N	1	N	N
102	20240612	120235	57	100.00	KOSPI	기계	N	N	N	N	N	3715	30	2	0.81	5375960215	1411666	384.35	3700	3965	3660	4790	2580	3685	3808.24	5.62	-101102	3838	3761	3723	3646	3608	3742	3627	110	1105	500	2280	5	1	22000000	817	106.14	0.59	12	6.42	35.00	6253.00	9700	20240319	-61.70	3135	20240208	18.50	9700	-61.70	20240319	3135	18.50	20240208	9700	-61.70	20240319	3135	18.50	20240208	2.83	N	010660	500	110 억	1237204	N	N	1	N	N
103	20240612	110234	57	100.00	KOSPI	기계	N	N	N	N	N	3740	55	2	1.49	883374375	236296	64.34	3700	3805	3660	4790	2580	3685	3738.42	5.62	79515	3838	3761	3723	3646	3608	3742	3627	110	1105	500	2280	5	1	22000000	823	106.86	0.60	12	1.07	35.00	6253.00	9700	20240319	-61.44	3135	20240208	19.30	9700	-61.44	20240319	3135	19.30	20240208	9700	-61.44	20240319	3135	19.30	20240208	2.83	N	010660	500	110 억	1237204	N	N	1	N	N
104	20240612	100235	57	100.00	KOSPI	기계	N	N	N	N	N	3735	50	2	1.36	452680165	122076	33.24	3700	3755	3660	4790	2580	3685	3708.18	5.62	45373	3838	3761	3723	3646	3608	3742	3627	110	1105	500	2280	5	1	22000000	822	106.71	0.60	12	0.55	35.00	6253.00	9700	20240319	-61.49	3135	20240208	19.14	9700	-61.49	20240319	3135	19.14	20240208	9700	-61.49	20240319	3135	19.14	20240208	2.83	N	010660	500	110 억	1237204	N	N	1	N	N
105	20240612	090235	57	100.00	KOSPI	기계	N	N	N	N	N	3690	5	2	0.14	35407840	9596	2.61	3700	3700	3680	4790	2580	3685	3689.85	5.62	-3632	3838	3761	3723	3646	3608	3742	3627	110	1105	500	2280	5	1	22000000	812	105.43	0.59	12	0.04	35.00	6253.00	9700	20240319	-61.96	3135	20240208	17.70	9700	-61.96	20240319	3135	17.70	20240208	9700	-61.96	20240319	3135	17.70	20240208	2.83	N	010660	500	110 억	1237204	N	N	1	N	N
106	20240610	160233	57	100.00	KOSPI	기계	N	N	N	N	N	3700	-165	5	-4.27	1836595890	490974	61.58	3840	3840	3700	5020	2710	3865	3740.85	6.21	-110747	4058	3961	3823	3726	3588	4010	3775	110	1155	500	2390	5	1	22000000	814	105.71	0.59	12	2.23	35.00	6253.00	9700	20240319	-61.86	3135	20240208	18.02	9700	-61.86	20240319	3135	18.02	20240208	9700	-61.86	20240319	3135	18.02	20240208	2.76	N	010660	500	110 억	1365557	N	N	15	N	N
107	20240610	150234	57	100.00	KOSPI	기계	N	N	N	N	N	3710	-155	5	-4.01	1669015380	445752	55.91	3840	3840	3700	5020	2710	3865	3744.27	6.21	-96151	4058	3961	3823	3726	3588	4010	3775	110	1155	500	2390	5	1	22000000	816	106.00	0.59	12	2.03	35.00	6253.00	9700	20240319	-61.75	3135	20240208	18.34	9700	-61.75	20240319	3135	18.34	20240208	9700	-61.75	20240319	3135	18.34	20240208	2.76	N	010660	500	110 억	1365557	N	N	4	N	N
108	20240610	140234	57	100.00	KOSPI	기계	N	N	N	N	N	3710	-155	5	-4.01	1519833310	405526	50.87	3840	3840	3705	5020	2710	3865	3747.81	6.21	-87962	4058	3961	3823	3726	3588	4010	3775	110	1155	500	2390	5	1	22000000	816	106.00	0.59	12	1.84	35.00	6253.00	9700	20240319	-61.75	3135	20240208	18.34	9700	-61.75	20240319	3135	18.34	20240208	9700	-61.75	20240319	3135	18.34	20240208	2.76	N	010660	500	110 억	1365557	N	N	4	N	N
109	20240610	130234	57	100.00	KOSPI	기계	N	N	N	N	N	3720	-145	5	-3.75	1455493800	388229	48.70	3840	3840	3705	5020	2710	3865	3749.06	6.21	-84791	4058	3961	3823	3726	3588	4010	3775	110	1155	500	2390	5	1	22000000	818	106.29	0.59	12	1.76	35.00	6253.00	9700	20240319	-61.65	3135	20240208	18.66	9700	-61.65	20240319	3135	18.66	20240208	9700	-61.65	20240319	3135	18.66	20240208	2.76	N	010660	500	110 억	1365557	N	N	4	N	N
110	20240610	120233	57	100.00	KOSPI	기계	N	N	N	N	N	3710	-155	5	-4.01	1404063765	374387	46.96	3840	3840	3705	5020	2710	3865	3750.30	6.21	-75273	4058	3961	3823	3726	3588	4010	3775	110	1155	500	2390	5	1	22000000	816	106.00	0.59	12	1.70	35.00	6253.00	9700	20240319	-61.75	3135	20240208	18.34	9700	-61.75	20240319	3135	18.34	20240208	9700	-61.75	20240319	3135	18.34	20240208	2.76	N	010660	500	110 억	1365557	N	N	4	N	N
111	20240610	110235	57	100.00	KOSPI	기계	N	N	N	N	N	3730	-135	5	-3.49	1157110770	307882	38.62	3840	3840	3715	5020	2710	3865	3758.29	6.21	-32548	4058	3961	3823	3726	3588	4010	3775	110	1155	500	2390	5	1	22000000	821	106.57	0.60	12	1.40	35.00	6253.00	9700	20240319	-61.55	3135	20240208	18.98	9700	-61.55	20240319	3135	18.98	20240208	9700	-61.55	20240319	3135	18.98	20240208	2.76	N	010660	500	110 억	1365557	N	N	4	N	N
112	20240610	100235	57	100.00	KOSPI	기계	N	N	N	N	N	3765	-100	5	-2.59	840329720	223010	27.97	3840	3840	3725	5020	2710	3865	3768.13	6.21	-33531	4058	3961	3823	3726	3588	4010	3775	110	1155	500	2390	5	1	22000000	828	107.57	0.60	12	1.01	35.00	6253.00	9700	20240319	-61.19	3135	20240208	20.10	9700	-61.19	20240319	3135	20.10	20240208	9700	-61.19	20240319	3135	20.10	20240208	2.76	N	010660	500	110 억	1365557	N	N	4	N	N
113	20240610	090239	57	100.00	KOSPI	기계	N	N	N	N	N	3800	-65	5	-1.68	138624235	36322	4.56	3840	3840	3800	5020	2710	3865	3816.54	6.21	10833	4058	3961	3823	3726	3588	4010	3775	110	1155	500	2390	5	1	22000000	836	108.57	0.61	12	0.17	35.00	6253.00	9700	20240319	-60.82	3135	20240208	21.21	9700	-60.82	20240319	3135	21.21	20240208	9700	-60.82	20240319	3135	21.21	20240208	2.76	N	010660	500	110 억	1365557	N	N	4	N	N
114	20240607	160240	57	100.00	KOSPI	기계	N	N	N	N	N	3865	165	2	4.46	2969767025	777877	314.62	3700	3920	3685	4810	2590	3700	3817.49	5.77	93164	3756	3727	3671	3642	3586	3742	3657	110	1110	500	2290	5	1	22000000	850	110.43	0.62	12	3.54	35.00	6253.00	9700	20240319	-60.15	3135	20240208	23.29	9700	-60.15	20240319	3135	23.29	20240208	9700	-60.15	20240319	3135	23.29	20240208	2.73	N	010660	500	110 억	1270187	N	N	4	N	N
115	20240607	150242	57	100.00	KOSPI	기계	N	N	N	N	N	3890	190	2	5.14	2414167980	634268	256.53	3700	3920	3685	4810	2590	3700	3806.23	5.77	76767	3756	3727	3671	3642	3586	3742	3657	110	1110	500	2290	5	1	22000000	856	111.14	0.62	12	2.88	35.00	6253.00	9700	20240319	-59.90	3135	20240208	24.08	9700	-59.90	20240319	3135	24.08	20240208	9700	-59.90	20240319	3135	24.08	20240208	2.73	N	010660	500	110 억	1270187	N	N	53	N	N
116	20240607	140240	57	100.00	KOSPI	기계	N	N	N	N	N	3785	85	2	2.30	1102226440	293750	118.81	3700	3800	3685	4810	2590	3700	3752.26	5.77	34990	3756	3727	3671	3642	3586	3742	3657	110	1110	500	2290	5	1	22000000	833	108.14	0.61	12	1.34	35.00	6253.00	9700	20240319	-60.98	3135	20240208	20.73	9700	-60.98	20240319	3135	20.73	20240208	9700	-60.98	20240319	3135	20.73	20240208	2.73	N	010660	500	110 억	1270187	N	N	53	N	N
117	20240607	130241	57	100.00	KOSPI	기계	N	N	N	N	N	3785	85	2	2.30	909759530	242909	98.25	3700	3795	3685	4810	2590	3700	3745.27	5.77	33927	3756	3727	3671	3642	3586	3742	3657	110	1110	500	2290	5	1	22000000	833	108.14	0.61	12	1.10	35.00	6253.00	9700	20240319	-60.98	3135	20240208	20.73	9700	-60.98	20240319	3135	20.73	20240208	9700	-60.98	20240319	3135	20.73	20240208	2.73	N	010660	500	110 억	1270187	N	N	53	N	N
118	20240607	120240	57	100.00	KOSPI	기계	N	N	N	N	N	3745	45	2	1.22	608246790	162922	65.89	3700	3770	3685	4810	2590	3700	3733.36	5.77	17216	3756	3727	3671	3642	3586	3742	3657	110	1110	500	2290	5	1	22000000	824	107.00	0.60	12	0.74	35.00	6253.00	9700	20240319	-61.39	3135	20240208	19.46	9700	-61.39	20240319	3135	19.46	20240208	9700	-61.39	20240319	3135	19.46	20240208	2.73	N	010660	500	110 억	1270187	N	N	53	N	N
119	20240607	110240	57	100.00	KOSPI	기계	N	N	N	N	N	3725	25	2	0.68	352059695	94500	38.22	3700	3760	3685	4810	2590	3700	3725.50	5.77	8784	3756	3727	3671	3642	3586	3742	3657	110	1110	500	2290	5	1	22000000	820	106.43	0.60	12	0.43	35.00	6253.00	9700	20240319	-61.60	3135	20240208	18.82	9700	-61.60	20240319	3135	18.82	20240208	9700	-61.60	20240319	3135	18.82	20240208	2.73	N	010660	500	110 억	1270187	N	N	53	N	N
120	20240607	100239	57	100.00	KOSPI	기계	N	N	N	N	N	3730	30	2	0.81	250773335	67173	27.17	3700	3760	3700	4810	2590	3700	3733.25	5.77	15573	3756	3727	3671	3642	3586	3742	3657	110	1110	500	2290	5	1	22000000	821	106.57	0.60	12	0.31	35.00	6253.00	9700	20240319	-61.55	3135	20240208	18.98	9700	-61.55	20240319	3135	18.98	20240208	9700	-61.55	20240319	3135	18.98	20240208	2.73	N	010660	500	110 억	1270187	N	N	53	N	N
121	20240607	090237	57	100.00	KOSPI	기계	N	N	N	N	N	3740	40	2	1.08	54552475	14692	5.94	3700	3745	3700	4810	2590	3700	3713.07	5.77	6562	3756	3727	3671	3642	3586	3742	3657	110	1110	500	2290	5	1	22000000	823	106.86	0.60	12	0.07	35.00	6253.00	9700	20240319	-61.44	3135	20240208	19.30	9700	-61.44	20240319	3135	19.30	20240208	9700	-61.44	20240319	3135	19.30	20240208	2.73	N	010660	500	110 억	1270187	N	N	53	N	N
122	20240605	160238	57	100.00	KOSPI	기계	N	N	N	N	N	3700	50	2	1.37	891970590	244183	51.05	3630	3700	3615	4745	2555	3650	3652.73	5.65	26849	3950	3800	3710	3560	3470	3755	3515	110	1095	500	2260	5	1	22000000	814	105.71	0.59	12	1.11	35.00	6253.00	9700	20240319	-61.86	3135	20240208	18.02	9700	-61.86	20240319	3135	18.02	20240208	9700	-61.86	20240319	3135	18.02	20240208	2.60	N	010660	500	110 억	1241978	N	N	53	N	N
123	20240605	150238	57	100.00	KOSPI	기계	N	N	N	N	N	3670	20	2	0.55	770160475	211125	44.14	3630	3690	3615	4745	2555	3650	3647.89	5.65	17994	3950	3800	3710	3560	3470	3755	3515	110	1095	500	2260	5	1	22000000	807	104.86	0.59	12	0.96	35.00	6253.00	9700	20240319	-62.16	3135	20240208	17.07	9700	-62.16	20240319	3135	17.07	20240208	9700	-62.16	20240319	3135	17.07	20240208	2.60	N	010660	500	110 억	1241978	N	N	1540	N	N
124	20240605	140237	57	100.00	KOSPI	기계	N	N	N	N	N	3665	15	2	0.41	653576600	179343	37.49	3630	3690	3615	4745	2555	3650	3644.28	5.65	8588	3950	3800	3710	3560	3470	3755	3515	110	1095	500	2260	5	1	22000000	806	104.71	0.59	12	0.82	35.00	6253.00	9700	20240319	-62.22	3135	20240208	16.91	9700	-62.22	20240319	3135	16.91	20240208	9700	-62.22	20240319	3135	16.91	20240208	2.60	N	010660	500	110 억	1241978	N	N	1540	N	N
125	20240605	130239	57	100.00	KOSPI	기계	N	N	N	N	N	3680	30	2	0.82	519642495	142665	29.82	3630	3690	3615	4745	2555	3650	3642.40	5.65	6628	3950	3800	3710	3560	3470	3755	3515	110	1095	500	2260	5	1	22000000	810	105.14	0.59	12	0.65	35.00	6253.00	9700	20240319	-62.06	3135	20240208	17.38	9700	-62.06	20240319	3135	17.38	20240208	9700	-62.06	20240319	3135	17.38	20240208	2.60	N	010660	500	110 억	1241978	N	N	1540	N	N
126	20240605	120238	57	100.00	KOSPI	기계	N	N	N	N	N	3650	0	3	0.00	405784800	111611	23.33	3630	3665	3615	4745	2555	3650	3635.71	5.65	-585	3950	3800	3710	3560	3470	3755	3515	110	1095	500	2260	5	1	22000000	803	104.29	0.58	12	0.51	35.00	6253.00	9700	20240319	-62.37	3135	20240208	16.43	9700	-62.37	20240319	3135	16.43	20240208	9700	-62.37	20240319	3135	16.43	20240208	2.60	N	010660	500	110 억	1241978	N	N	1540	N	N
127	20240605	110238	57	100.00	KOSPI	기계	N	N	N	N	N	3640	-10	5	-0.27	337949690	93010	19.44	3630	3665	3615	4745	2555	3650	3633.48	5.65	-2642	3950	3800	3710	3560	3470	3755	3515	110	1095	500	2260	5	1	22000000	801	104.00	0.58	12	0.42	35.00	6253.00	9700	20240319	-62.47	3135	20240208	16.11	9700	-62.47	20240319	3135	16.11	20240208	9700	-62.47	20240319	3135	16.11	20240208	2.60	N	010660	500	110 억	1241978	N	N	1540	N	N
128	20240605	100239	57	100.00	KOSPI	기계	N	N	N	N	N	3620	-30	5	-0.82	255336980	70341	14.70	3630	3655	3615	4745	2555	3650	3629.99	5.65	-8097	3950	3800	3710	3560	3470	3755	3515	110	1095	500	2260	5	1	22000000	796	103.43	0.58	12	0.32	35.00	6253.00	9700	20240319	-62.68	3135	20240208	15.47	9700	-62.68	20240319	3135	15.47	20240208	9700	-62.68	20240319	3135	15.47	20240208	2.60	N	010660	500	110 억	1241978	N	N	1540	N	N
129	20240605	090237	57	100.00	KOSPI	기계	N	N	N	N	N	3630	-20	5	-0.55	5702815	1569	0.33	3630	3650	3630	4745	2555	3650	3634.67	5.65	-255	3950	3800	3710	3560	3470	3755	3515	110	1095	500	2260	5	1	22000000	799	103.71	0.58	12	0.01	35.00	6253.00	9700	20240319	-62.58	3135	20240208	15.79	9700	-62.58	20240319	3135	15.79	20240208	9700	-62.58	20240319	3135	15.79	20240208	2.60	N	010660	500	110 억	1241978	N	N	1540	N	N
130	20240604	160236	57	100.00	KOSPI	기계	N	N	N	N	N	3650	-90	5	-2.41	1732317000	471702	142.19	3755	3860	3620	4860	2620	3740	3672.48	6.19	-118236	3826	3782	3711	3667	3596	3805	3690	110	1120	500	2310	5	1	22000000	803	104.29	0.58	12	2.14	35.00	6253.00	9700	20240319	-62.37	3135	20240208	16.43	9700	-62.37	20240319	3135	16.43	20240208	9700	-62.37	20240319	3135	16.43	20240208	2.62	N	010660	500	110 억	1361919	N	N	1540	N	N
131	20240604	150237	57	100.00	KOSPI	기계	N	N	N	N	N	3640	-100	5	-2.67	1533900840	417130	125.74	3755	3860	3620	4860	2620	3740	3677.27	6.19	-114640	3826	3782	3711	3667	3596	3805	3690	110	1120	500	2310	5	1	22000000	801	104.00	0.58	12	1.90	35.00	6253.00	9700	20240319	-62.47	3135	20240208	16.11	9700	-62.47	20240319	3135	16.11	20240208	9700	-62.47	20240319	3135	16.11	20240208	2.62	N	010660	500	110 억	1361919	N	N	4846	N	N
132	20240604	140237	57	100.00	KOSPI	기계	N	N	N	N	N	3645	-95	5	-2.54	701889515	191511	57.73	3755	3755	3635	4860	2620	3740	3665.01	6.19	-52640	3826	3782	3711	3667	3596	3805	3690	110	1120	500	2310	5	1	22000000	802	104.14	0.58	12	0.87	35.00	6253.00	9700	20240319	-62.42	3135	20240208	16.27	9700	-62.42	20240319	3135	16.27	20240208	9700	-62.42	20240319	3135	16.27	20240208	2.62	N	010660	500	110 억	1361919	N	N	4846	N	N
133	20240604	130236	57	100.00	KOSPI	기계	N	N	N	N	N	3655	-85	5	-2.27	647916640	176739	53.28	3755	3755	3635	4860	2620	3740	3665.95	6.19	-50940	3826	3782	3711	3667	3596	3805	3690	110	1120	500	2310	5	1	22000000	804	104.43	0.58	12	0.80	35.00	6253.00	9700	20240319	-62.32	3135	20240208	16.59	9700	-62.32	20240319	3135	16.59	20240208	9700	-62.32	20240319	3135	16.59	20240208	2.62	N	010660	500	110 억	1361919	N	N	4846	N	N
134	20240604	120235	57	100.00	KOSPI	기계	N	N	N	N	N	3650	-90	5	-2.41	571286985	155714	46.94	3755	3755	3640	4860	2620	3740	3668.82	6.19	-44662	3826	3782	3711	3667	3596	3805	3690	110	1120	500	2310	5	1	22000000	803	104.29	0.58	12	0.71	35.00	6253.00	9700	20240319	-62.37	3135	20240208	16.43	9700	-62.37	20240319	3135	16.43	20240208	9700	-62.37	20240319	3135	16.43	20240208	2.62	N	010660	500	110 억	1361919	N	N	4846	N	N
135	20240604	110236	57	100.00	KOSPI	기계	N	N	N	N	N	3675	-65	5	-1.74	369536450	100443	30.28	3755	3755	3645	4860	2620	3740	3679.07	6.19	-25164	3826	3782	3711	3667	3596	3805	3690	110	1120	500	2310	5	1	22000000	809	105.00	0.59	12	0.46	35.00	6253.00	9700	20240319	-62.11	3135	20240208	17.22	9700	-62.11	20240319	3135	17.22	20240208	9700	-62.11	20240319	3135	17.22	20240208	2.62	N	010660	500	110 억	1361919	N	N	4846	N	N
136	20240604	100235	57	100.00	KOSPI	기계	N	N	N	N	N	3680	-60	5	-1.60	259793780	70488	21.25	3755	3755	3645	4860	2620	3740	3685.65	6.19	-24544	3826	3782	3711	3667	3596	3805	3690	110	1120	500	2310	5	1	22000000	810	105.14	0.59	12	0.32	35.00	6253.00	9700	20240319	-62.06	3135	20240208	17.38	9700	-62.06	20240319	3135	17.38	20240208	9700	-62.06	20240319	3135	17.38	20240208	2.62	N	010660	500	110 억	1361919	N	N	4846	N	N
137	20240604	090238	57	100.00	KOSPI	기계	N	N	N	N	N	3715	-25	5	-0.67	59690625	15941	4.81	3755	3755	3715	4860	2620	3740	3744.47	6.19	-4762	3826	3782	3711	3667	3596	3805	3690	110	1120	500	2310	5	1	22000000	817	106.14	0.59	12	0.07	35.00	6253.00	9700	20240319	-61.70	3135	20240208	18.50	9700	-61.70	20240319	3135	18.50	20240208	9700	-61.70	20240319	3135	18.50	20240208	2.62	N	010660	500	110 억	1361919	N	N	4846	N	N
138	20240603	160235	57	100.00	KOSPI	기계	N	N	N	N	N	3740	100	2	2.75	1224403220	330284	119.64	3640	3755	3640	4730	2550	3640	3707.10	5.77	88653	3723	3681	3648	3606	3573	3702	3627	110	1090	500	2250	5	1	22000000	823	106.86	0.60	12	1.50	35.00	6253.00	9700	20240319	-61.44	3135	20240208	19.30	9700	-61.44	20240319	3135	19.30	20240208	9700	-61.44	20240319	3135	19.30	20240208	2.64	N	010660	500	110 억	1269371	N	N	4846	N	N
139	20240603	150234	57	100.00	KOSPI	기계	N	N	N	N	N	3730	90	2	2.47	1170878580	315960	114.45	3640	3755	3640	4730	2550	3640	3705.78	5.77	84461	3723	3681	3648	3606	3573	3702	3627	110	1090	500	2250	5	1	22000000	821	106.57	0.60	12	1.44	35.00	6253.00	9700	20240319	-61.55	3135	20240208	18.98	9700	-61.55	20240319	3135	18.98	20240208	9700	-61.55	20240319	3135	18.98	20240208	2.64	N	010660	500	110 억	1269371	N	N	358	N	N
140	20240603	140235	57	100.00	KOSPI	기계	N	N	N	N	N	3740	100	2	2.75	1067805200	288356	104.45	3640	3755	3640	4730	2550	3640	3703.08	5.77	73800	3723	3681	3648	3606	3573	3702	3627	110	1090	500	2250	5	1	22000000	823	106.86	0.60	12	1.31	35.00	6253.00	9700	20240319	-61.44	3135	20240208	19.30	9700	-61.44	20240319	3135	19.30	20240208	9700	-61.44	20240319	3135	19.30	20240208	2.64	N	010660	500	110 억	1269371	N	N	358	N	N
141	20240603	130235	57	100.00	KOSPI	기계	N	N	N	N	N	3720	80	2	2.20	944863240	255371	92.50	3640	3755	3640	4730	2550	3640	3699.96	5.77	56255	3723	3681	3648	3606	3573	3702	3627	110	1090	500	2250	5	1	22000000	818	106.29	0.59	12	1.16	35.00	6253.00	9700	20240319	-61.65	3135	20240208	18.66	9700	-61.65	20240319	3135	18.66	20240208	9700	-61.65	20240319	3135	18.66	20240208	2.64	N	010660	500	110 억	1269371	N	N	358	N	N
142	20240603	120234	57	100.00	KOSPI	기계	N	N	N	N	N	3695	55	2	1.51	876623190	236960	85.83	3640	3755	3640	4730	2550	3640	3699.46	5.77	53755	3723	3681	3648	3606	3573	3702	3627	110	1090	500	2250	5	1	22000000	813	105.57	0.59	12	1.08	35.00	6253.00	9700	20240319	-61.91	3135	20240208	17.86	9700	-61.91	20240319	3135	17.86	20240208	9700	-61.91	20240319	3135	17.86	20240208	2.64	N	010660	500	110 억	1269371	N	N	358	N	N
143	20240603	110234	57	100.00	KOSPI	기계	N	N	N	N	N	3730	90	2	2.47	688823290	185900	67.34	3640	3755	3640	4730	2550	3640	3705.34	5.77	43571	3723	3681	3648	3606	3573	3702	3627	110	1090	500	2250	5	1	22000000	821	106.57	0.60	12	0.84	35.00	6253.00	9700	20240319	-61.55	3135	20240208	18.98	9700	-61.55	20240319	3135	18.98	20240208	9700	-61.55	20240319	3135	18.98	20240208	2.64	N	010660	500	110 억	1269371	N	N	358	N	N
144	20240603	100232	57	100.00	KOSPI	기계	N	N	N	N	N	3690	50	2	1.37	265138445	71923	26.05	3640	3715	3640	4730	2550	3640	3686.42	5.77	36653	3723	3681	3648	3606	3573	3702	3627	110	1090	500	2250	5	1	22000000	812	105.43	0.59	12	0.33	35.00	6253.00	9700	20240319	-61.96	3135	20240208	17.70	9700	-61.96	20240319	3135	17.70	20240208	9700	-61.96	20240319	3135	17.70	20240208	2.64	N	010660	500	110 억	1269371	N	N	358	N	N
145	20240603	090232	57	100.00	KOSPI	기계	N	N	N	N	N	3660	20	2	0.55	51813135	14229	5.15	3640	3675	3640	4730	2550	3640	3641.38	5.77	2423	3723	3681	3648	3606	3573	3702	3627	110	1090	500	2250	5	1	22000000	805	104.57	0.59	12	0.06	35.00	6253.00	9700	20240319	-62.27	3135	20240208	16.75	9700	-62.27	20240319	3135	16.75	20240208	9700	-62.27	20240319	3135	16.75	20240208	2.64	N	010660	500	110 억	1269371	N	N	358	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History