KissMeData/010660/price/prices-20240701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160254	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3025	20	2	0.67	326703100	108070	70.14	2985	3065	2970	3905	2105	3005	3023.07	5.45	36472	3168	3086	3038	2956	2908	3062	2932	110	900	500	2100	5	1	22000000	666	86.43	0.48	12	0.49	35.00	6253.00	9700	20240319	-68.81	2970	20240731	1.85	9700	-68.81	20240319	2970	1.85	20240731	9700	-68.81	20240319	2970	1.85	20240731	1.65	N	010660	500	110 억	1199891	N	N	47	N	N
3	20240731	150256	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3055	50	2	1.66	313541080	103747	67.33	2985	3065	2970	3905	2105	3005	3022.17	5.45	33919	3168	3086	3038	2956	2908	3062	2932	110	900	500	2100	5	1	22000000	672	87.29	0.49	12	0.47	35.00	6253.00	9700	20240319	-68.51	2970	20240731	2.86	9700	-68.51	20240319	2970	2.86	20240731	9700	-68.51	20240319	2970	2.86	20240731	1.65	N	010660	500	110 억	1199891	N	N	192	N	N
4	20240731	140257	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3040	35	2	1.16	249390330	82686	53.66	2985	3065	2970	3905	2105	3005	3016.12	5.45	15671	3168	3086	3038	2956	2908	3062	2932	110	900	500	2100	5	1	22000000	669	86.86	0.49	12	0.38	35.00	6253.00	9700	20240319	-68.66	2970	20240731	2.36	9700	-68.66	20240319	2970	2.36	20240731	9700	-68.66	20240319	2970	2.36	20240731	1.65	N	010660	500	110 억	1199891	N	N	192	N	N
5	20240731	130255	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3050	45	2	1.50	208144550	69189	44.90	2985	3050	2970	3905	2105	3005	3008.35	5.45	14171	3168	3086	3038	2956	2908	3062	2932	110	900	500	2100	5	1	22000000	671	87.14	0.49	12	0.31	35.00	6253.00	9700	20240319	-68.56	2970	20240731	2.69	9700	-68.56	20240319	2970	2.69	20240731	9700	-68.56	20240319	2970	2.69	20240731	1.65	N	010660	500	110 억	1199891	N	N	192	N	N
6	20240731	120256	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3020	15	2	0.50	180071465	59937	38.90	2985	3030	2970	3905	2105	3005	3004.35	5.45	9205	3168	3086	3038	2956	2908	3062	2932	110	900	500	2100	5	1	22000000	664	86.29	0.48	12	0.27	35.00	6253.00	9700	20240319	-68.87	2970	20240731	1.68	9700	-68.87	20240319	2970	1.68	20240731	9700	-68.87	20240319	2970	1.68	20240731	1.65	N	010660	500	110 억	1199891	N	N	192	N	N
7	20240731	110256	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3020	15	2	0.50	129223310	43088	27.96	2985	3030	2970	3905	2105	3005	2999.05	5.45	5290	3168	3086	3038	2956	2908	3062	2932	110	900	500	2100	5	1	22000000	664	86.29	0.48	12	0.20	35.00	6253.00	9700	20240319	-68.87	2970	20240731	1.68	9700	-68.87	20240319	2970	1.68	20240731	9700	-68.87	20240319	2970	1.68	20240731	1.65	N	010660	500	110 억	1199891	N	N	192	N	N
8	20240731	100254	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3025	20	2	0.67	85202320	28444	18.46	2985	3025	2970	3905	2105	3005	2995.43	5.45	1536	3168	3086	3038	2956	2908	3062	2932	110	900	500	2100	5	1	22000000	666	86.43	0.48	12	0.13	35.00	6253.00	9700	20240319	-68.81	2970	20240731	1.85	9700	-68.81	20240319	2970	1.85	20240731	9700	-68.81	20240319	2970	1.85	20240731	1.65	N	010660	500	110 억	1199891	N	N	192	N	N
9	20240731	090251	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2995	-10	5	-0.33	8654910	2897	1.88	2985	3005	2985	3905	2105	3005	2987.40	5.45	950	3168	3086	3038	2956	2908	3062	2932	110	900	500	2100	5	1	22000000	659	85.57	0.48	12	0.01	35.00	6253.00	9700	20240319	-69.12	2985	20240731	0.34	9700	-69.12	20240319	2985	0.34	20240731	9700	-69.12	20240319	2985	0.34	20240731	1.65	N	010660	500	110 억	1199891	N	N	192	N	N
10	20240730	160248	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3005	-120	5	-3.84	462275845	152499	78.33	3115	3120	2990	4060	2190	3125	3031.35	5.79	-71353	3255	3190	3120	3055	2985	3222	3087	110	935	500	2180	5	1	22000000	661	85.86	0.48	12	0.69	35.00	6253.00	9700	20240319	-69.02	2990	20240730	0.50	9700	-69.02	20240319	2990	0.50	20240730	9700	-69.02	20240319	2990	0.50	20240730	1.67	N	010660	500	110 억	1273496	N	N	192	N	N
11	20240730	150252	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3015	-110	5	-3.52	441085450	145457	74.71	3115	3120	2990	4060	2190	3125	3032.41	5.79	-68917	3255	3190	3120	3055	2985	3222	3087	110	935	500	2180	5	1	22000000	663	86.14	0.48	12	0.66	35.00	6253.00	9700	20240319	-68.92	2990	20240730	0.84	9700	-68.92	20240319	2990	0.84	20240730	9700	-68.92	20240319	2990	0.84	20240730	1.67	N	010660	500	110 억	1273496	N	N	0	N	N
12	20240730	140248	57	100.00	KOSPI		기계	N	N	N	N	N	3015	-110	5	-3.52	345172670	113524	58.31	3115	3120	3005	4060	2190	3125	3040.53	5.79	-53329	3255	3190	3120	3055	2985	3222	3087	110	935	500	2180	5	1	22000000	663	86.14	0.48	12	0.52	35.00	6253.00	9700	20240319	-68.92	2990	20240725	0.84	9700	-68.92	20240319	2990	0.84	20240725	9700	-68.92	20240319	2990	0.84	20240725	1.67	N	010660	500	110 억	1273496	N	N	0	N	N
13	20240730	130251	57	100.00	KOSPI		기계	N	N	N	N	N	3035	-90	5	-2.88	308704250	101421	52.09	3115	3120	3015	4060	2190	3125	3043.79	5.79	-45564	3255	3190	3120	3055	2985	3222	3087	110	935	500	2180	5	1	22000000	668	86.71	0.49	12	0.46	35.00	6253.00	9700	20240319	-68.71	2990	20240725	1.51	9700	-68.71	20240319	2990	1.51	20240725	9700	-68.71	20240319	2990	1.51	20240725	1.67	N	010660	500	110 억	1273496	N	N	0	N	N
14	20240730	120251	57	100.00	KOSPI		기계	N	N	N	N	N	3040	-85	5	-2.72	231287525	75876	38.97	3115	3120	3030	4060	2190	3125	3048.23	5.79	-29038	3255	3190	3120	3055	2985	3222	3087	110	935	500	2180	5	1	22000000	669	86.86	0.49	12	0.34	35.00	6253.00	9700	20240319	-68.66	2990	20240725	1.67	9700	-68.66	20240319	2990	1.67	20240725	9700	-68.66	20240319	2990	1.67	20240725	1.67	N	010660	500	110 억	1273496	N	N	0	N	N
15	20240730	110251	57	100.00	KOSPI		기계	N	N	N	N	N	3040	-85	5	-2.72	201162450	65961	33.88	3115	3120	3030	4060	2190	3125	3049.72	5.79	-23200	3255	3190	3120	3055	2985	3222	3087	110	935	500	2180	5	1	22000000	669	86.86	0.49	12	0.30	35.00	6253.00	9700	20240319	-68.66	2990	20240725	1.67	9700	-68.66	20240319	2990	1.67	20240725	9700	-68.66	20240319	2990	1.67	20240725	1.67	N	010660	500	110 억	1273496	N	N	0	N	N
16	20240730	100252	57	100.00	KOSPI		기계	N	N	N	N	N	3055	-70	5	-2.24	150529815	49313	25.33	3115	3120	3030	4060	2190	3125	3052.54	5.79	-23620	3255	3190	3120	3055	2985	3222	3087	110	935	500	2180	5	1	22000000	672	87.29	0.49	12	0.22	35.00	6253.00	9700	20240319	-68.51	2990	20240725	2.17	9700	-68.51	20240319	2990	2.17	20240725	9700	-68.51	20240319	2990	2.17	20240725	1.67	N	010660	500	110 억	1273496	N	N	0	N	N
17	20240730	090252	57	100.00	KOSPI		기계	N	N	N	N	N	3115	-10	5	-0.32	3737385	1204	0.62	3115	3120	3100	4060	2190	3125	3104.12	5.79	676	3255	3190	3120	3055	2985	3222	3087	110	935	500	2180	5	1	22000000	685	89.00	0.50	12	0.01	35.00	6253.00	9700	20240319	-67.89	2990	20240725	4.18	9700	-67.89	20240319	2990	4.18	20240725	9700	-67.89	20240319	2990	4.18	20240725	1.67	N	010660	500	110 억	1273496	N	N	0	N	N
18	20240729	160252	57	100.00	KOSPI		기계	N	N	N	N	N	3125	50	2	1.63	598411425	191091	345.90	3075	3185	3050	3995	2155	3075	3131.55	5.97	-45968	3131	3102	3066	3037	3001	3117	3052	110	920	500	2150	5	1	22000000	688	89.29	0.50	12	0.87	35.00	6253.00	9700	20240319	-67.78	2990	20240725	4.52	9700	-67.78	20240319	2990	4.52	20240725	9700	-67.78	20240319	2990	4.52	20240725	1.70	N	010660	500	110 억	1313589	N	N	4	N	N
19	20240729	150250	57	100.00	KOSPI		기계	N	N	N	N	N	3140	65	2	2.11	590036740	188417	341.06	3075	3185	3050	3995	2155	3075	3131.55	5.97	-45684	3131	3102	3066	3037	3001	3117	3052	110	920	500	2150	5	1	22000000	691	89.71	0.50	12	0.86	35.00	6253.00	9700	20240319	-67.63	2990	20240725	5.02	9700	-67.63	20240319	2990	5.02	20240725	9700	-67.63	20240319	2990	5.02	20240725	1.70	N	010660	500	110 억	1313589	N	N	4	N	N
20	20240729	140252	57	100.00	KOSPI		기계	N	N	N	N	N	3140	65	2	2.11	565780110	180679	327.05	3075	3185	3050	3995	2155	3075	3131.41	5.97	-44526	3131	3102	3066	3037	3001	3117	3052	110	920	500	2150	5	1	22000000	691	89.71	0.50	12	0.82	35.00	6253.00	9700	20240319	-67.63	2990	20240725	5.02	9700	-67.63	20240319	2990	5.02	20240725	9700	-67.63	20240319	2990	5.02	20240725	1.70	N	010660	500	110 억	1313589	N	N	4	N	N
21	20240729	130255	57	100.00	KOSPI		기계	N	N	N	N	N	3185	110	2	3.58	526509070	168247	304.55	3075	3185	3050	3995	2155	3075	3129.38	5.97	-41856	3131	3102	3066	3037	3001	3117	3052	110	920	500	2150	5	1	22000000	701	91.00	0.51	12	0.76	35.00	6253.00	9700	20240319	-67.16	2990	20240725	6.52	9700	-67.16	20240319	2990	6.52	20240725	9700	-67.16	20240319	2990	6.52	20240725	1.70	N	010660	500	110 억	1313589	N	N	4	N	N
22	20240729	120251	57	100.00	KOSPI		기계	N	N	N	N	N	3160	85	2	2.76	321667645	103370	187.11	3075	3165	3050	3995	2155	3075	3111.81	5.97	-18353	3131	3102	3066	3037	3001	3117	3052	110	920	500	2150	5	1	22000000	695	90.29	0.51	12	0.47	35.00	6253.00	9700	20240319	-67.42	2990	20240725	5.69	9700	-67.42	20240319	2990	5.69	20240725	9700	-67.42	20240319	2990	5.69	20240725	1.70	N	010660	500	110 억	1313589	N	N	4	N	N
23	20240729	110252	57	100.00	KOSPI		기계	N	N	N	N	N	3120	45	2	1.46	183391880	59364	107.46	3075	3130	3050	3995	2155	3075	3089.28	5.97	670	3131	3102	3066	3037	3001	3117	3052	110	920	500	2150	5	1	22000000	686	89.14	0.50	12	0.27	35.00	6253.00	9700	20240319	-67.84	2990	20240725	4.35	9700	-67.84	20240319	2990	4.35	20240725	9700	-67.84	20240319	2990	4.35	20240725	1.70	N	010660	500	110 억	1313589	N	N	4	N	N
24	20240729	100251	57	100.00	KOSPI		기계	N	N	N	N	N	3105	30	2	0.98	79461315	25887	46.86	3075	3120	3050	3995	2155	3075	3069.55	5.97	9592	3131	3102	3066	3037	3001	3117	3052	110	920	500	2150	5	1	22000000	683	88.71	0.50	12	0.12	35.00	6253.00	9700	20240319	-67.99	2990	20240725	3.85	9700	-67.99	20240319	2990	3.85	20240725	9700	-67.99	20240319	2990	3.85	20240725	1.70	N	010660	500	110 억	1313589	N	N	4	N	N
25	20240729	090250	57	100.00	KOSPI		기계	N	N	N	N	N	3090	15	2	0.49	2162570	701	1.27	3075	3120	3075	3995	2155	3075	3084.98	5.97	-225	3131	3102	3066	3037	3001	3117	3052	110	920	500	2150	5	1	22000000	680	88.29	0.49	12	0.00	35.00	6253.00	9700	20240319	-68.14	2990	20240725	3.34	9700	-68.14	20240319	2990	3.34	20240725	9700	-68.14	20240319	2990	3.34	20240725	1.70	N	010660	500	110 억	1313589	N	N	4	N	N
26	20240726	160245	57	100.00	KOSPI		기계	N	N	N	N	N	3075	25	2	0.82	168353165	54929	35.03	3030	3095	3030	3965	2135	3050	3064.92	5.86	24464	3110	3080	3035	3005	2960	3095	3020	110	915	500	2130	5	1	22000000	677	87.86	0.49	12	0.25	35.00	6253.00	9700	20240319	-68.30	2990	20240725	2.84	9700	-68.30	20240319	2990	2.84	20240725	9700	-68.30	20240319	2990	2.84	20240725	1.70	N	010660	500	110 억	1289180	N	N	4	N	N
27	20240726	150249	57	100.00	KOSPI		기계	N	N	N	N	N	3085	35	2	1.15	155755880	50835	32.42	3030	3095	3030	3965	2135	3050	3063.95	5.86	24442	3110	3080	3035	3005	2960	3095	3020	110	915	500	2130	5	1	22000000	679	88.14	0.49	12	0.23	35.00	6253.00	9700	20240319	-68.20	2990	20240725	3.18	9700	-68.20	20240319	2990	3.18	20240725	9700	-68.20	20240319	2990	3.18	20240725	1.70	N	010660	500	110 억	1289180	N	N	5	N	N
28	20240726	140250	57	100.00	KOSPI		기계	N	N	N	N	N	3070	20	2	0.66	143931770	46998	29.97	3030	3095	3030	3965	2135	3050	3062.51	5.86	22826	3110	3080	3035	3005	2960	3095	3020	110	915	500	2130	5	1	22000000	675	87.71	0.49	12	0.21	35.00	6253.00	9700	20240319	-68.35	2990	20240725	2.68	9700	-68.35	20240319	2990	2.68	20240725	9700	-68.35	20240319	2990	2.68	20240725	1.70	N	010660	500	110 억	1289180	N	N	5	N	N
29	20240726	130249	57	100.00	KOSPI		기계	N	N	N	N	N	3070	20	2	0.66	137875760	45023	28.71	3030	3095	3030	3965	2135	3050	3062.34	5.86	22348	3110	3080	3035	3005	2960	3095	3020	110	915	500	2130	5	1	22000000	675	87.71	0.49	12	0.20	35.00	6253.00	9700	20240319	-68.35	2990	20240725	2.68	9700	-68.35	20240319	2990	2.68	20240725	9700	-68.35	20240319	2990	2.68	20240725	1.70	N	010660	500	110 억	1289180	N	N	5	N	N
30	20240726	120249	57	100.00	KOSPI		기계	N	N	N	N	N	3090	40	2	1.31	126835780	41430	26.42	3030	3095	3030	3965	2135	3050	3061.45	5.86	20718	3110	3080	3035	3005	2960	3095	3020	110	915	500	2130	5	1	22000000	680	88.29	0.49	12	0.19	35.00	6253.00	9700	20240319	-68.14	2990	20240725	3.34	9700	-68.14	20240319	2990	3.34	20240725	9700	-68.14	20240319	2990	3.34	20240725	1.70	N	010660	500	110 억	1289180	N	N	5	N	N
31	20240726	110249	57	100.00	KOSPI		기계	N	N	N	N	N	3055	5	2	0.16	108883805	35607	22.71	3030	3095	3030	3965	2135	3050	3057.93	5.86	15247	3110	3080	3035	3005	2960	3095	3020	110	915	500	2130	5	1	22000000	672	87.29	0.49	12	0.16	35.00	6253.00	9700	20240319	-68.51	2990	20240725	2.17	9700	-68.51	20240319	2990	2.17	20240725	9700	-68.51	20240319	2990	2.17	20240725	1.70	N	010660	500	110 억	1289180	N	N	5	N	N
32	20240726	100249	57	100.00	KOSPI		기계	N	N	N	N	N	3070	20	2	0.66	75571450	24760	15.79	3030	3075	3030	3965	2135	3050	3052.16	5.86	13408	3110	3080	3035	3005	2960	3095	3020	110	915	500	2130	5	1	22000000	675	87.71	0.49	12	0.11	35.00	6253.00	9700	20240319	-68.35	2990	20240725	2.68	9700	-68.35	20240319	2990	2.68	20240725	9700	-68.35	20240319	2990	2.68	20240725	1.70	N	010660	500	110 억	1289180	N	N	5	N	N
33	20240726	090249	57	100.00	KOSPI		기계	N	N	N	N	N	3040	-10	5	-0.33	6776525	2232	1.42	3030	3060	3030	3965	2135	3050	3036.08	5.86	1126	3110	3080	3035	3005	2960	3095	3020	110	915	500	2130	5	1	22000000	669	86.86	0.49	12	0.01	35.00	6253.00	9700	20240319	-68.66	2990	20240725	1.67	9700	-68.66	20240319	2990	1.67	20240725	9700	-68.66	20240319	2990	1.67	20240725	1.70	N	010660	500	110 억	1289180	N	N	5	N	N
34	20240725	160248	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3050	-30	5	-0.97	471790555	156388	237.13	3040	3065	2990	4000	2160	3080	3016.78	5.73	27594	3136	3107	3081	3052	3026	3095	3040	110	920	500	2150	5	1	22000000	671	87.14	0.49	12	0.71	35.00	6253.00	9700	20240319	-68.56	2990	20240725	2.01	9700	-68.56	20240319	2990	2.01	20240725	9700	-68.56	20240319	2990	2.01	20240725	1.71	N	010660	500	110 억	1261307	N	N	5	N	N
35	20240725	150251	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3050	-30	5	-0.97	452810035	150160	227.68	3040	3065	2990	4000	2160	3080	3015.52	5.73	30008	3136	3107	3081	3052	3026	3095	3040	110	920	500	2150	5	1	22000000	671	87.14	0.49	12	0.68	35.00	6253.00	9700	20240319	-68.56	2990	20240725	2.01	9700	-68.56	20240319	2990	2.01	20240725	9700	-68.56	20240319	2990	2.01	20240725	1.71	N	010660	500	110 억	1261307	N	N	7	N	N
36	20240725	140250	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3045	-35	5	-1.14	435175285	144383	218.92	3040	3065	2990	4000	2160	3080	3014.03	5.73	29496	3136	3107	3081	3052	3026	3095	3040	110	920	500	2150	5	1	22000000	670	87.00	0.49	12	0.66	35.00	6253.00	9700	20240319	-68.61	2990	20240725	1.84	9700	-68.61	20240319	2990	1.84	20240725	9700	-68.61	20240319	2990	1.84	20240725	1.71	N	010660	500	110 억	1261307	N	N	7	N	N
37	20240725	130250	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3035	-45	5	-1.46	416279725	138156	209.48	3040	3065	2990	4000	2160	3080	3013.11	5.73	24905	3136	3107	3081	3052	3026	3095	3040	110	920	500	2150	5	1	22000000	668	86.71	0.49	12	0.63	35.00	6253.00	9700	20240319	-68.71	2990	20240725	1.51	9700	-68.71	20240319	2990	1.51	20240725	9700	-68.71	20240319	2990	1.51	20240725	1.71	N	010660	500	110 억	1261307	N	N	7	N	N
38	20240725	120249	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3030	-50	5	-1.62	395925530	131455	199.32	3040	3065	2990	4000	2160	3080	3011.87	5.73	22240	3136	3107	3081	3052	3026	3095	3040	110	920	500	2150	5	1	22000000	667	86.57	0.48	12	0.60	35.00	6253.00	9700	20240319	-68.76	2990	20240725	1.34	9700	-68.76	20240319	2990	1.34	20240725	9700	-68.76	20240319	2990	1.34	20240725	1.71	N	010660	500	110 억	1261307	N	N	7	N	N
39	20240725	110249	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3005	-75	5	-2.44	301654040	100275	152.04	3040	3065	2990	4000	2160	3080	3008.27	5.73	-2751	3136	3107	3081	3052	3026	3095	3040	110	920	500	2150	5	1	22000000	661	85.86	0.48	12	0.46	35.00	6253.00	9700	20240319	-69.02	2990	20240725	0.50	9700	-69.02	20240319	2990	0.50	20240725	9700	-69.02	20240319	2990	0.50	20240725	1.71	N	010660	500	110 억	1261307	N	N	7	N	N
40	20240725	100248	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3005	-75	5	-2.44	253065605	84094	127.51	3040	3065	2990	4000	2160	3080	3009.32	5.73	-6614	3136	3107	3081	3052	3026	3095	3040	110	920	500	2150	5	1	22000000	661	85.86	0.48	12	0.38	35.00	6253.00	9700	20240319	-69.02	2990	20240725	0.50	9700	-69.02	20240319	2990	0.50	20240725	9700	-69.02	20240319	2990	0.50	20240725	1.71	N	010660	500	110 억	1261307	N	N	7	N	N
41	20240725	090249	57	100.00	KOSPI		기계	N	N	N	N	N	3035	-45	5	-1.46	24560965	8086	12.26	3040	3065	3035	4000	2160	3080	3037.47	5.73	-811	3136	3107	3081	3052	3026	3095	3040	110	920	500	2150	5	1	22000000	668	86.71	0.49	12	0.04	35.00	6253.00	9700	20240319	-68.71	3030	20240722	0.17	9700	-68.71	20240319	3030	0.17	20240722	9700	-68.71	20240319	3030	0.17	20240722	1.71	N	010660	500	110 억	1261307	N	N	7	N	N
42	20240724	160246	57	100.00	KOSPI		기계	N	N	N	N	N	3080	-25	5	-0.81	200162810	65033	59.81	3110	3110	3055	4035	2175	3105	3077.86	5.63	20889	3245	3175	3120	3050	2995	3147	3022	110	930	500	2170	5	1	22000000	678	88.00	0.49	12	0.30	35.00	6253.00	9700	20240319	-68.25	3030	20240722	1.65	9700	-68.25	20240319	3030	1.65	20240722	9700	-68.25	20240319	3030	1.65	20240722	1.77	N	010660	500	110 억	1239392	N	N	7	N	N
43	20240724	150249	57	100.00	KOSPI		기계	N	N	N	N	N	3090	-15	5	-0.48	193603750	62908	57.86	3110	3110	3055	4035	2175	3105	3077.57	5.63	21199	3245	3175	3120	3050	2995	3147	3022	110	930	500	2170	5	1	22000000	680	88.29	0.49	12	0.29	35.00	6253.00	9700	20240319	-68.14	3030	20240722	1.98	9700	-68.14	20240319	3030	1.98	20240722	9700	-68.14	20240319	3030	1.98	20240722	1.77	N	010660	500	110 억	1239392	N	N	14	N	N
44	20240724	140252	57	100.00	KOSPI		기계	N	N	N	N	N	3085	-20	5	-0.64	168717370	54829	50.43	3110	3110	3055	4035	2175	3105	3077.15	5.63	21515	3245	3175	3120	3050	2995	3147	3022	110	930	500	2170	5	1	22000000	679	88.14	0.49	12	0.25	35.00	6253.00	9700	20240319	-68.20	3030	20240722	1.82	9700	-68.20	20240319	3030	1.82	20240722	9700	-68.20	20240319	3030	1.82	20240722	1.77	N	010660	500	110 억	1239392	N	N	14	N	N
45	20240724	130248	57	100.00	KOSPI		기계	N	N	N	N	N	3095	-10	5	-0.32	161723340	52561	48.34	3110	3110	3055	4035	2175	3105	3076.86	5.63	20874	3245	3175	3120	3050	2995	3147	3022	110	930	500	2170	5	1	22000000	681	88.43	0.49	12	0.24	35.00	6253.00	9700	20240319	-68.09	3030	20240722	2.15	9700	-68.09	20240319	3030	2.15	20240722	9700	-68.09	20240319	3030	2.15	20240722	1.77	N	010660	500	110 억	1239392	N	N	14	N	N
46	20240724	120249	57	100.00	KOSPI		기계	N	N	N	N	N	3090	-15	5	-0.48	154900910	50350	46.31	3110	3110	3055	4035	2175	3105	3076.48	5.63	19670	3245	3175	3120	3050	2995	3147	3022	110	930	500	2170	5	1	22000000	680	88.29	0.49	12	0.23	35.00	6253.00	9700	20240319	-68.14	3030	20240722	1.98	9700	-68.14	20240319	3030	1.98	20240722	9700	-68.14	20240319	3030	1.98	20240722	1.77	N	010660	500	110 억	1239392	N	N	14	N	N
47	20240724	110249	57	100.00	KOSPI		기계	N	N	N	N	N	3085	-20	5	-0.64	74620770	24195	22.25	3110	3110	3055	4035	2175	3105	3084.13	5.63	6206	3245	3175	3120	3050	2995	3147	3022	110	930	500	2170	5	1	22000000	679	88.14	0.49	12	0.11	35.00	6253.00	9700	20240319	-68.20	3030	20240722	1.82	9700	-68.20	20240319	3030	1.82	20240722	9700	-68.20	20240319	3030	1.82	20240722	1.77	N	010660	500	110 억	1239392	N	N	14	N	N
48	20240724	100249	57	100.00	KOSPI		기계	N	N	N	N	N	3105	0	3	0.00	35980370	11654	10.72	3110	3110	3055	4035	2175	3105	3087.37	5.63	2166	3245	3175	3120	3050	2995	3147	3022	110	930	500	2170	5	1	22000000	683	88.71	0.50	12	0.05	35.00	6253.00	9700	20240319	-67.99	3030	20240722	2.48	9700	-67.99	20240319	3030	2.48	20240722	9700	-67.99	20240319	3030	2.48	20240722	1.77	N	010660	500	110 억	1239392	N	N	14	N	N
49	20240724	090250	57	100.00	KOSPI		기계	N	N	N	N	N	3105	0	3	0.00	6364560	2048	1.88	3110	3110	3100	4035	2175	3105	3107.71	5.63	-337	3245	3175	3120	3050	2995	3147	3022	110	930	500	2170	5	1	22000000	683	88.71	0.50	12	0.01	35.00	6253.00	9700	20240319	-67.99	3030	20240722	2.48	9700	-67.99	20240319	3030	2.48	20240722	9700	-67.99	20240319	3030	2.48	20240722	1.77	N	010660	500	110 억	1239392	N	N	14	N	N
50	20240723	160245	57	100.00	KOSPI		기계	N	N	N	N	N	3105	-5	5	-0.16	334920445	107866	91.04	3120	3190	3065	4040	2180	3110	3104.97	5.62	2573	3163	3136	3083	3056	3003	3150	3070	110	930	500	2170	5	1	22000000	683	88.71	0.50	12	0.49	35.00	6253.00	9700	20240319	-67.99	3030	20240722	2.48	9700	-67.99	20240319	3030	2.48	20240722	9700	-67.99	20240319	3030	2.48	20240722	1.78	N	010660	500	110 억	1235638	N	N	14	N	N
51	20240723	150254	57	100.00	KOSPI		기계	N	N	N	N	N	3090	-20	5	-0.64	321258280	103444	87.31	3120	3190	3065	4040	2180	3110	3105.63	5.62	2109	3163	3136	3083	3056	3003	3150	3070	110	930	500	2170	5	1	22000000	680	88.29	0.49	12	0.47	35.00	6253.00	9700	20240319	-68.14	3030	20240722	1.98	9700	-68.14	20240319	3030	1.98	20240722	9700	-68.14	20240319	3030	1.98	20240722	1.78	N	010660	500	110 억	1235638	N	N	12	N	N
52	20240723	140246	57	100.00	KOSPI		기계	N	N	N	N	N	3070	-40	5	-1.29	284901090	91674	77.37	3120	3190	3065	4040	2180	3110	3107.76	5.62	1810	3163	3136	3083	3056	3003	3150	3070	110	930	500	2170	5	1	22000000	675	87.71	0.49	12	0.42	35.00	6253.00	9700	20240319	-68.35	3030	20240722	1.32	9700	-68.35	20240319	3030	1.32	20240722	9700	-68.35	20240319	3030	1.32	20240722	1.78	N	010660	500	110 억	1235638	N	N	12	N	N
53	20240723	130245	57	100.00	KOSPI		기계	N	N	N	N	N	3085	-25	5	-0.80	198946555	63726	53.78	3120	3190	3065	4040	2180	3110	3121.91	5.62	-8377	3163	3136	3083	3056	3003	3150	3070	110	930	500	2170	5	1	22000000	679	88.14	0.49	12	0.29	35.00	6253.00	9700	20240319	-68.20	3030	20240722	1.82	9700	-68.20	20240319	3030	1.82	20240722	9700	-68.20	20240319	3030	1.82	20240722	1.78	N	010660	500	110 억	1235638	N	N	12	N	N
54	20240723	120249	57	100.00	KOSPI		기계	N	N	N	N	N	3090	-20	5	-0.64	155588660	49604	41.87	3120	3190	3080	4040	2180	3110	3136.62	5.62	-7002	3163	3136	3083	3056	3003	3150	3070	110	930	500	2170	5	1	22000000	680	88.29	0.49	12	0.23	35.00	6253.00	9700	20240319	-68.14	3030	20240722	1.98	9700	-68.14	20240319	3030	1.98	20240722	9700	-68.14	20240319	3030	1.98	20240722	1.78	N	010660	500	110 억	1235638	N	N	12	N	N
55	20240723	110248	57	100.00	KOSPI		기계	N	N	N	N	N	3080	-30	5	-0.96	149366440	47586	40.16	3120	3190	3080	4040	2180	3110	3138.87	5.62	-7175	3163	3136	3083	3056	3003	3150	3070	110	930	500	2170	5	1	22000000	678	88.00	0.49	12	0.22	35.00	6253.00	9700	20240319	-68.25	3030	20240722	1.65	9700	-68.25	20240319	3030	1.65	20240722	9700	-68.25	20240319	3030	1.65	20240722	1.78	N	010660	500	110 억	1235638	N	N	12	N	N
56	20240723	100248	57	100.00	KOSPI		기계	N	N	N	N	N	3140	30	2	0.96	96949260	30710	25.92	3120	3190	3120	4040	2180	3110	3156.93	5.62	-1488	3163	3136	3083	3056	3003	3150	3070	110	930	500	2170	5	1	22000000	691	89.71	0.50	12	0.14	35.00	6253.00	9700	20240319	-67.63	3030	20240722	3.63	9700	-67.63	20240319	3030	3.63	20240722	9700	-67.63	20240319	3030	3.63	20240722	1.78	N	010660	500	110 억	1235638	N	N	12	N	N
57	20240723	090248	57	100.00	KOSPI		기계	N	N	N	N	N	3155	45	2	1.45	9703310	3098	2.61	3120	3155	3120	4040	2180	3110	3132.13	5.62	-217	3163	3136	3083	3056	3003	3150	3070	110	930	500	2170	5	1	22000000	694	90.14	0.50	12	0.01	35.00	6253.00	9700	20240319	-67.47	3030	20240722	4.13	9700	-67.47	20240319	3030	4.13	20240722	9700	-67.47	20240319	3030	4.13	20240722	1.78	N	010660	500	110 억	1235638	N	N	12	N	N
58	20240722	160245	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3110	35	2	1.14	355502880	116228	96.74	3075	3110	3030	3995	2155	3075	3058.38	5.47	32632	3165	3120	3085	3040	3005	3102	3022	110	920	500	2150	5	1	22000000	684	88.86	0.50	12	0.53	35.00	6253.00	9700	20240319	-67.94	3030	20240722	2.64	9700	-67.94	20240319	3030	2.64	20240722	9700	-67.94	20240319	3030	2.64	20240722	1.80	N	010660	500	110 억	1202996	N	N	12	N	N
59	20240722	150248	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3095	20	2	0.65	318464555	104295	86.81	3075	3100	3030	3995	2155	3075	3053.50	5.47	33645	3165	3120	3085	3040	3005	3102	3022	110	920	500	2150	5	1	22000000	681	88.43	0.49	12	0.47	35.00	6253.00	9700	20240319	-68.09	3030	20240722	2.15	9700	-68.09	20240319	3030	2.15	20240722	9700	-68.09	20240319	3030	2.15	20240722	1.80	N	010660	500	110 억	1202996	N	N	18	N	N
60	20240722	140248	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3070	-5	5	-0.16	282135630	92504	77.00	3075	3090	3030	3995	2155	3075	3049.98	5.47	27611	3165	3120	3085	3040	3005	3102	3022	110	920	500	2150	5	1	22000000	675	87.71	0.49	12	0.42	35.00	6253.00	9700	20240319	-68.35	3030	20240722	1.32	9700	-68.35	20240319	3030	1.32	20240722	9700	-68.35	20240319	3030	1.32	20240722	1.80	N	010660	500	110 억	1202996	N	N	18	N	N
61	20240722	130246	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3090	15	2	0.49	230028765	75461	62.81	3075	3090	3030	3995	2155	3075	3048.31	5.47	19917	3165	3120	3085	3040	3005	3102	3022	110	920	500	2150	5	1	22000000	680	88.29	0.49	12	0.34	35.00	6253.00	9700	20240319	-68.14	3030	20240722	1.98	9700	-68.14	20240319	3030	1.98	20240722	9700	-68.14	20240319	3030	1.98	20240722	1.80	N	010660	500	110 억	1202996	N	N	18	N	N
62	20240722	120247	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3045	-30	5	-0.98	140537105	46165	38.43	3075	3085	3030	3995	2155	3075	3044.23	5.47	-4602	3165	3120	3085	3040	3005	3102	3022	110	920	500	2150	5	1	22000000	670	87.00	0.49	12	0.21	35.00	6253.00	9700	20240319	-68.61	3030	20240722	0.50	9700	-68.61	20240319	3030	0.50	20240722	9700	-68.61	20240319	3030	0.50	20240722	1.80	N	010660	500	110 억	1202996	N	N	18	N	N
63	20240722	110248	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3040	-35	5	-1.14	103437670	33948	28.26	3075	3085	3035	3995	2155	3075	3046.94	5.47	-5836	3165	3120	3085	3040	3005	3102	3022	110	920	500	2150	5	1	22000000	669	86.86	0.49	12	0.15	35.00	6253.00	9700	20240319	-68.66	3035	20240722	0.16	9700	-68.66	20240319	3035	0.16	20240722	9700	-68.66	20240319	3035	0.16	20240722	1.80	N	010660	500	110 억	1202996	N	N	18	N	N
64	20240722	100246	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3060	-15	5	-0.49	77637265	25463	21.19	3075	3085	3035	3995	2155	3075	3049.02	5.47	-5832	3165	3120	3085	3040	3005	3102	3022	110	920	500	2150	5	1	22000000	673	87.43	0.49	12	0.12	35.00	6253.00	9700	20240319	-68.45	3035	20240722	0.82	9700	-68.45	20240319	3035	0.82	20240722	9700	-68.45	20240319	3035	0.82	20240722	1.80	N	010660	500	110 억	1202996	N	N	18	N	N
65	20240722	090246	57	100.00	KOSPI		기계	N	N	N	N	N	3085	10	2	0.33	1838835	597	0.50	3075	3085	3075	3995	2155	3075	3080.19	5.47	216	3165	3120	3085	3040	3005	3102	3022	110	920	500	2150	5	1	22000000	679	88.14	0.49	12	0.00	35.00	6253.00	9700	20240319	-68.20	3050	20240719	1.15	9700	-68.20	20240319	3050	1.15	20240719	9700	-68.20	20240319	3050	1.15	20240719	1.80	N	010660	500	110 억	1202996	N	N	18	N	N
66	20240719	160244	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3075	-60	5	-1.91	368262080	119959	102.08	3100	3130	3050	4075	2195	3135	3069.87	5.38	17849	3221	3177	3116	3072	3011	3147	3042	110	940	500	2190	5	1	22000000	677	87.86	0.49	12	0.55	35.00	6253.00	9700	20240319	-68.30	3050	20240719	0.82	9700	-68.30	20240319	3050	0.82	20240719	9700	-68.30	20240319	3050	0.82	20240719	1.81	N	010660	500	110 억	1183792	N	N	18	N	N
67	20240719	150244	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3100	-35	5	-1.12	338138855	110168	93.75	3100	3130	3050	4075	2195	3135	3069.30	5.38	16474	3221	3177	3116	3072	3011	3147	3042	110	940	500	2190	5	1	22000000	682	88.57	0.50	12	0.50	35.00	6253.00	9700	20240319	-68.04	3050	20240719	1.64	9700	-68.04	20240319	3050	1.64	20240719	9700	-68.04	20240319	3050	1.64	20240719	1.81	N	010660	500	110 억	1183792	N	N	5	N	N
68	20240719	140247	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3085	-50	5	-1.59	278883800	90938	77.38	3100	3130	3050	4075	2195	3135	3066.75	5.38	843	3221	3177	3116	3072	3011	3147	3042	110	940	500	2190	5	1	22000000	679	88.14	0.49	12	0.41	35.00	6253.00	9700	20240319	-68.20	3050	20240719	1.15	9700	-68.20	20240319	3050	1.15	20240719	9700	-68.20	20240319	3050	1.15	20240719	1.81	N	010660	500	110 억	1183792	N	N	5	N	N
69	20240719	130241	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3060	-75	5	-2.39	221538210	72249	61.48	3100	3130	3050	4075	2195	3135	3066.32	5.38	-3652	3221	3177	3116	3072	3011	3147	3042	110	940	500	2190	5	1	22000000	673	87.43	0.49	12	0.33	35.00	6253.00	9700	20240319	-68.45	3050	20240719	0.33	9700	-68.45	20240319	3050	0.33	20240719	9700	-68.45	20240319	3050	0.33	20240719	1.81	N	010660	500	110 억	1183792	N	N	5	N	N
70	20240719	120242	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3065	-70	5	-2.23	180417110	58814	50.05	3100	3130	3050	4075	2195	3135	3067.59	5.38	-933	3221	3177	3116	3072	3011	3147	3042	110	940	500	2190	5	1	22000000	674	87.57	0.49	12	0.27	35.00	6253.00	9700	20240319	-68.40	3050	20240719	0.49	9700	-68.40	20240319	3050	0.49	20240719	9700	-68.40	20240319	3050	0.49	20240719	1.81	N	010660	500	110 억	1183792	N	N	5	N	N
71	20240719	110243	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3070	-65	5	-2.07	153609500	50060	42.60	3100	3130	3050	4075	2195	3135	3068.51	5.38	-364	3221	3177	3116	3072	3011	3147	3042	110	940	500	2190	5	1	22000000	675	87.71	0.49	12	0.23	35.00	6253.00	9700	20240319	-68.35	3050	20240719	0.66	9700	-68.35	20240319	3050	0.66	20240719	9700	-68.35	20240319	3050	0.66	20240719	1.81	N	010660	500	110 억	1183792	N	N	5	N	N
72	20240719	100228	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3085	-50	5	-1.59	125734695	40985	34.88	3100	3130	3050	4075	2195	3135	3067.82	5.38	-673	3221	3177	3116	3072	3011	3147	3042	110	940	500	2190	5	1	22000000	679	88.14	0.49	12	0.19	35.00	6253.00	9700	20240319	-68.20	3050	20240719	1.15	9700	-68.20	20240319	3050	1.15	20240719	9700	-68.20	20240319	3050	1.15	20240719	1.81	N	010660	500	110 억	1183792	N	N	5	N	N
73	20240719	090255	57	100.00	KOSPI		기계	N	N	N	N	N	3090	-45	5	-1.44	9330115	3008	2.56	3100	3130	3090	4075	2195	3135	3101.77	5.38	-2408	3221	3177	3116	3072	3011	3147	3042	110	940	500	2190	5	1	22000000	680	88.29	0.49	12	0.01	35.00	6253.00	9700	20240319	-68.14	3055	20240718	1.15	9700	-68.14	20240319	3055	1.15	20240718	9700	-68.14	20240319	3055	1.15	20240718	1.81	N	010660	500	110 억	1183792	N	N	5	N	N
74	20240718	160240	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3135	-10	5	-0.32	361227900	116647	129.14	3145	3160	3055	4085	2205	3145	3096.76	5.28	19910	3205	3175	3160	3130	3115	3167	3122	110	940	500	2200	5	1	22000000	690	89.57	0.50	12	0.53	35.00	6253.00	9700	20240319	-67.68	3055	20240718	2.62	9700	-67.68	20240319	3055	2.62	20240718	9700	-67.68	20240319	3055	2.62	20240718	1.79	N	010660	500	110 억	1162636	N	N	5	N	N
75	20240718	150243	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3090	-55	5	-1.75	338323855	109293	121.00	3145	3160	3055	4085	2205	3145	3095.57	5.28	15891	3205	3175	3160	3130	3115	3167	3122	110	940	500	2200	5	1	22000000	680	88.29	0.49	12	0.50	35.00	6253.00	9700	20240319	-68.14	3055	20240718	1.15	9700	-68.14	20240319	3055	1.15	20240718	9700	-68.14	20240319	3055	1.15	20240718	1.79	N	010660	500	110 억	1162636	N	N	11	N	N
76	20240718	140241	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3085	-60	5	-1.91	305620670	98708	109.28	3145	3160	3055	4085	2205	3145	3096.21	5.28	10033	3205	3175	3160	3130	3115	3167	3122	110	940	500	2200	5	1	22000000	679	88.14	0.49	12	0.45	35.00	6253.00	9700	20240319	-68.20	3055	20240718	0.98	9700	-68.20	20240319	3055	0.98	20240718	9700	-68.20	20240319	3055	0.98	20240718	1.79	N	010660	500	110 억	1162636	N	N	11	N	N
77	20240718	130241	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3100	-45	5	-1.43	287114900	92712	102.64	3145	3160	3055	4085	2205	3145	3096.85	5.28	9907	3205	3175	3160	3130	3115	3167	3122	110	940	500	2200	5	1	22000000	682	88.57	0.50	12	0.42	35.00	6253.00	9700	20240319	-68.04	3055	20240718	1.47	9700	-68.04	20240319	3055	1.47	20240718	9700	-68.04	20240319	3055	1.47	20240718	1.79	N	010660	500	110 억	1162636	N	N	11	N	N
78	20240718	120241	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3085	-60	5	-1.91	264180690	85295	94.43	3145	3160	3055	4085	2205	3145	3097.26	5.28	5935	3205	3175	3160	3130	3115	3167	3122	110	940	500	2200	5	1	22000000	679	88.14	0.49	12	0.39	35.00	6253.00	9700	20240319	-68.20	3055	20240718	0.98	9700	-68.20	20240319	3055	0.98	20240718	9700	-68.20	20240319	3055	0.98	20240718	1.79	N	010660	500	110 억	1162636	N	N	11	N	N
79	20240718	110242	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3090	-55	5	-1.75	220551940	71132	78.75	3145	3160	3055	4085	2205	3145	3100.60	5.28	-390	3205	3175	3160	3130	3115	3167	3122	110	940	500	2200	5	1	22000000	680	88.29	0.49	12	0.32	35.00	6253.00	9700	20240319	-68.14	3055	20240718	1.15	9700	-68.14	20240319	3055	1.15	20240718	9700	-68.14	20240319	3055	1.15	20240718	1.79	N	010660	500	110 억	1162636	N	N	11	N	N
80	20240718	100243	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3100	-45	5	-1.43	181561185	58483	64.75	3145	3160	3055	4085	2205	3145	3104.51	5.28	-5111	3205	3175	3160	3130	3115	3167	3122	110	940	500	2200	5	1	22000000	682	88.57	0.50	12	0.27	35.00	6253.00	9700	20240319	-68.04	3055	20240718	1.47	9700	-68.04	20240319	3055	1.47	20240718	9700	-68.04	20240319	3055	1.47	20240718	1.79	N	010660	500	110 억	1162636	N	N	11	N	N
81	20240718	090244	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	3125	-20	5	-0.64	72033745	22965	25.42	3145	3160	3125	4085	2205	3145	3136.68	5.28	-14006	3205	3175	3160	3130	3115	3167	3122	110	940	500	2200	5	1	22000000	688	89.29	0.50	12	0.10	35.00	6253.00	9700	20240319	-67.78	3125	20240718	0.00	9700	-67.78	20240319	3125	0.00	20240718	9700	-67.78	20240319	3125	0.00	20240718	1.79	N	010660	500	110 억	1162636	N	N	11	N	N
82	20240717	160250	57	100.00	KOSPI		기계	N	N	N	N	N	3145	-20	5	-0.63	282370215	89196	76.43	3185	3190	3145	4110	2220	3165	3165.73	5.36	-16660	3265	3215	3190	3140	3115	3202	3127	110	945	500	2210	5	1	22000000	692	89.86	0.50	12	0.41	35.00	6253.00	9700	20240319	-67.58	3135	20240208	0.32	9700	-67.58	20240319	3135	0.32	20240208	9700	-67.58	20240319	3135	0.32	20240208	1.79	N	010660	500	110 억	1178694	N	N	11	N	N
83	20240717	150252	57	100.00	KOSPI		기계	N	N	N	N	N	3160	-5	5	-0.16	229298820	72347	62.00	3185	3190	3150	4110	2220	3165	3169.43	5.36	-13097	3265	3215	3190	3140	3115	3202	3127	110	945	500	2210	5	1	22000000	695	90.29	0.51	12	0.33	35.00	6253.00	9700	20240319	-67.42	3135	20240208	0.80	9700	-67.42	20240319	3135	0.80	20240208	9700	-67.42	20240319	3135	0.80	20240208	1.79	N	010660	500	110 억	1178694	N	N	9	N	N
84	20240717	140252	57	100.00	KOSPI		기계	N	N	N	N	N	3180	15	2	0.47	131253725	41356	35.44	3185	3190	3165	4110	2220	3165	3173.75	5.36	13572	3265	3215	3190	3140	3115	3202	3127	110	945	500	2210	5	1	22000000	700	90.86	0.51	12	0.19	35.00	6253.00	9700	20240319	-67.22	3135	20240208	1.44	9700	-67.22	20240319	3135	1.44	20240208	9700	-67.22	20240319	3135	1.44	20240208	1.79	N	010660	500	110 억	1178694	N	N	9	N	N
85	20240717	130252	57	100.00	KOSPI		기계	N	N	N	N	N	3180	15	2	0.47	103374775	32573	27.91	3185	3190	3165	4110	2220	3165	3173.63	5.36	12926	3265	3215	3190	3140	3115	3202	3127	110	945	500	2210	5	1	22000000	700	90.86	0.51	12	0.15	35.00	6253.00	9700	20240319	-67.22	3135	20240208	1.44	9700	-67.22	20240319	3135	1.44	20240208	9700	-67.22	20240319	3135	1.44	20240208	1.79	N	010660	500	110 억	1178694	N	N	9	N	N
86	20240717	120251	57	100.00	KOSPI		기계	N	N	N	N	N	3170	5	2	0.16	93138840	29352	25.15	3185	3190	3165	4110	2220	3165	3173.17	5.36	10724	3265	3215	3190	3140	3115	3202	3127	110	945	500	2210	5	1	22000000	697	90.57	0.51	12	0.13	35.00	6253.00	9700	20240319	-67.32	3135	20240208	1.12	9700	-67.32	20240319	3135	1.12	20240208	9700	-67.32	20240319	3135	1.12	20240208	1.79	N	010660	500	110 억	1178694	N	N	9	N	N
87	20240717	110251	57	100.00	KOSPI		기계	N	N	N	N	N	3180	15	2	0.47	79049805	24917	21.35	3185	3190	3165	4110	2220	3165	3172.53	5.36	7715	3265	3215	3190	3140	3115	3202	3127	110	945	500	2210	5	1	22000000	700	90.86	0.51	12	0.11	35.00	6253.00	9700	20240319	-67.22	3135	20240208	1.44	9700	-67.22	20240319	3135	1.44	20240208	9700	-67.22	20240319	3135	1.44	20240208	1.79	N	010660	500	110 억	1178694	N	N	9	N	N
88	20240717	100251	57	100.00	KOSPI		기계	N	N	N	N	N	3185	20	2	0.63	50078100	15782	13.52	3185	3190	3165	4110	2220	3165	3173.12	5.36	5057	3265	3215	3190	3140	3115	3202	3127	110	945	500	2210	5	1	22000000	701	91.00	0.51	12	0.07	35.00	6253.00	9700	20240319	-67.16	3135	20240208	1.59	9700	-67.16	20240319	3135	1.59	20240208	9700	-67.16	20240319	3135	1.59	20240208	1.79	N	010660	500	110 억	1178694	N	N	9	N	N
89	20240717	090231	57	100.00	KOSPI		기계	N	N	N	N	N	3165	0	3	0.00	301890	95	0.08	3185	3185	3165	4110	2220	3165	3178.35	5.36	59	3265	3215	3190	3140	3115	3202	3127	110	945	500	2210	5	1	22000000	696	90.43	0.51	12	0.00	35.00	6253.00	9700	20240319	-67.37	3135	20240208	0.96	9700	-67.37	20240319	3135	0.96	20240208	9700	-67.37	20240319	3135	0.96	20240208	1.79	N	010660	500	110 억	1178694	N	N	9	N	N
90	20240716	160252	57	100.00	KOSPI		기계	N	N	N	N	N	3165	-50	5	-1.56	371265405	116514	110.60	3220	3240	3165	4175	2255	3215	3186.44	5.52	-32663	3265	3240	3205	3180	3145	3252	3192	110	960	500	2250	5	1	22000000	696	90.43	0.51	12	0.53	35.00	6253.00	9700	20240319	-67.37	3135	20240208	0.96	9700	-67.37	20240319	3135	0.96	20240208	9700	-67.37	20240319	3135	0.96	20240208	1.79	N	010660	500	110 억	1214278	N	N	9	N	N
91	20240716	150254	57	100.00	KOSPI		기계	N	N	N	N	N	3170	-45	5	-1.40	328349795	102960	97.73	3220	3240	3165	4175	2255	3215	3189.10	5.52	-28349	3265	3240	3205	3180	3145	3252	3192	110	960	500	2250	5	1	22000000	697	90.57	0.51	12	0.47	35.00	6253.00	9700	20240319	-67.32	3135	20240208	1.12	9700	-67.32	20240319	3135	1.12	20240208	9700	-67.32	20240319	3135	1.12	20240208	1.79	N	010660	500	110 억	1214278	N	N	6	N	N
92	20240716	140253	57	100.00	KOSPI		기계	N	N	N	N	N	3190	-25	5	-0.78	277751410	87008	82.59	3220	3240	3170	4175	2255	3215	3192.25	5.52	-27026	3265	3240	3205	3180	3145	3252	3192	110	960	500	2250	5	1	22000000	702	91.14	0.51	12	0.40	35.00	6253.00	9700	20240319	-67.11	3135	20240208	1.75	9700	-67.11	20240319	3135	1.75	20240208	9700	-67.11	20240319	3135	1.75	20240208	1.79	N	010660	500	110 억	1214278	N	N	6	N	N
93	20240716	130253	57	100.00	KOSPI		기계	N	N	N	N	N	3180	-35	5	-1.09	255102145	79878	75.82	3220	3240	3170	4175	2255	3215	3193.65	5.52	-26032	3265	3240	3205	3180	3145	3252	3192	110	960	500	2250	5	1	22000000	700	90.86	0.51	12	0.36	35.00	6253.00	9700	20240319	-67.22	3135	20240208	1.44	9700	-67.22	20240319	3135	1.44	20240208	9700	-67.22	20240319	3135	1.44	20240208	1.79	N	010660	500	110 억	1214278	N	N	6	N	N
94	20240716	120253	57	100.00	KOSPI		기계	N	N	N	N	N	3185	-30	5	-0.93	240602955	75321	71.50	3220	3240	3170	4175	2255	3215	3194.37	5.52	-25188	3265	3240	3205	3180	3145	3252	3192	110	960	500	2250	5	1	22000000	701	91.00	0.51	12	0.34	35.00	6253.00	9700	20240319	-67.16	3135	20240208	1.59	9700	-67.16	20240319	3135	1.59	20240208	9700	-67.16	20240319	3135	1.59	20240208	1.79	N	010660	500	110 억	1214278	N	N	6	N	N
95	20240716	110253	57	100.00	KOSPI		기계	N	N	N	N	N	3175	-40	5	-1.24	215530310	67436	64.01	3220	3240	3170	4175	2255	3215	3196.07	5.52	-24020	3265	3240	3205	3180	3145	3252	3192	110	960	500	2250	5	1	22000000	699	90.71	0.51	12	0.31	35.00	6253.00	9700	20240319	-67.27	3135	20240208	1.28	9700	-67.27	20240319	3135	1.28	20240208	9700	-67.27	20240319	3135	1.28	20240208	1.79	N	010660	500	110 억	1214278	N	N	6	N	N
96	20240716	100252	57	100.00	KOSPI		기계	N	N	N	N	N	3190	-25	5	-0.78	145611830	45419	43.11	3220	3240	3180	4175	2255	3215	3205.97	5.52	-12934	3265	3240	3205	3180	3145	3252	3192	110	960	500	2250	5	1	22000000	702	91.14	0.51	12	0.21	35.00	6253.00	9700	20240319	-67.11	3135	20240208	1.75	9700	-67.11	20240319	3135	1.75	20240208	9700	-67.11	20240319	3135	1.75	20240208	1.79	N	010660	500	110 억	1214278	N	N	6	N	N
97	20240716	090251	57	100.00	KOSPI		기계	N	N	N	N	N	3225	10	2	0.31	3402345	1058	1.00	3220	3225	3215	4175	2255	3215	3215.83	5.52	-272	3265	3240	3205	3180	3145	3252	3192	110	960	500	2250	5	1	22000000	710	92.14	0.52	12	0.00	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	1.79	N	010660	500	110 억	1214278	N	N	6	N	N
98	20240715	160249	57	100.00	KOSPI		기계	N	N	N	N	N	3215	5	2	0.16	336573145	104977	135.74	3210	3230	3170	4170	2250	3210	3206.16	5.32	39025	3266	3237	3211	3182	3156	3225	3170	110	960	500	2240	5	1	22000000	707	91.86	0.51	12	0.48	35.00	6253.00	9700	20240319	-66.86	3135	20240208	2.55	9700	-66.86	20240319	3135	2.55	20240208	9700	-66.86	20240319	3135	2.55	20240208	1.77	N	010660	500	110 억	1171075	N	N	6	N	N
99	20240715	150250	57	100.00	KOSPI		기계	N	N	N	N	N	3210	0	3	0.00	317577425	99059	128.09	3210	3230	3170	4170	2250	3210	3205.94	5.32	37047	3266	3237	3211	3182	3156	3225	3170	110	960	500	2240	5	1	22000000	706	91.71	0.51	12	0.45	35.00	6253.00	9700	20240319	-66.91	3135	20240208	2.39	9700	-66.91	20240319	3135	2.39	20240208	9700	-66.91	20240319	3135	2.39	20240208	1.77	N	010660	500	110 억	1171075	N	N	6	N	N
100	20240715	140249	57	100.00	KOSPI		기계	N	N	N	N	N	3195	-15	5	-0.47	295000840	92020	118.99	3210	3230	3170	4170	2250	3210	3205.83	5.32	35110	3266	3237	3211	3182	3156	3225	3170	110	960	500	2240	5	1	22000000	703	91.29	0.51	12	0.42	35.00	6253.00	9700	20240319	-67.06	3135	20240208	1.91	9700	-67.06	20240319	3135	1.91	20240208	9700	-67.06	20240319	3135	1.91	20240208	1.77	N	010660	500	110 억	1171075	N	N	6	N	N
101	20240715	130250	57	100.00	KOSPI		기계	N	N	N	N	N	3215	5	2	0.16	232690845	72586	93.86	3210	3230	3170	4170	2250	3210	3205.73	5.32	32731	3266	3237	3211	3182	3156	3225	3170	110	960	500	2240	5	1	22000000	707	91.86	0.51	12	0.33	35.00	6253.00	9700	20240319	-66.86	3135	20240208	2.55	9700	-66.86	20240319	3135	2.55	20240208	9700	-66.86	20240319	3135	2.55	20240208	1.77	N	010660	500	110 억	1171075	N	N	6	N	N
102	20240715	120250	57	100.00	KOSPI		기계	N	N	N	N	N	3220	10	2	0.31	222094340	69294	89.60	3210	3230	3170	4170	2250	3210	3205.10	5.32	32442	3266	3237	3211	3182	3156	3225	3170	110	960	500	2240	5	1	22000000	708	92.00	0.51	12	0.31	35.00	6253.00	9700	20240319	-66.80	3135	20240208	2.71	9700	-66.80	20240319	3135	2.71	20240208	9700	-66.80	20240319	3135	2.71	20240208	1.77	N	010660	500	110 억	1171075	N	N	6	N	N
103	20240715	110250	57	100.00	KOSPI		기계	N	N	N	N	N	3215	5	2	0.16	187779425	58627	75.81	3210	3225	3170	4170	2250	3210	3202.95	5.32	25028	3266	3237	3211	3182	3156	3225	3170	110	960	500	2240	5	1	22000000	707	91.86	0.51	12	0.27	35.00	6253.00	9700	20240319	-66.86	3135	20240208	2.55	9700	-66.86	20240319	3135	2.55	20240208	9700	-66.86	20240319	3135	2.55	20240208	1.77	N	010660	500	110 억	1171075	N	N	6	N	N
104	20240715	100251	57	100.00	KOSPI		기계	N	N	N	N	N	3210	0	3	0.00	109775010	34271	44.31	3210	3225	3170	4170	2250	3210	3203.15	5.32	17980	3266	3237	3211	3182	3156	3225	3170	110	960	500	2240	5	1	22000000	706	91.71	0.51	12	0.16	35.00	6253.00	9700	20240319	-66.91	3135	20240208	2.39	9700	-66.91	20240319	3135	2.39	20240208	9700	-66.91	20240319	3135	2.39	20240208	1.77	N	010660	500	110 억	1171075	N	N	6	N	N
105	20240715	090251	57	100.00	KOSPI		기계	N	N	N	N	N	3220	10	2	0.31	3200415	997	1.29	3210	3225	3210	4170	2250	3210	3210.05	5.32	-334	3266	3237	3211	3182	3156	3225	3170	110	960	500	2240	5	1	22000000	708	92.00	0.51	12	0.00	35.00	6253.00	9700	20240319	-66.80	3135	20240208	2.71	9700	-66.80	20240319	3135	2.71	20240208	9700	-66.80	20240319	3135	2.71	20240208	1.77	N	010660	500	110 억	1171075	N	N	6	N	N
106	20240712	160248	57	100.00	KOSPI		기계	N	N	N	N	N	3210	0	3	0.00	247105305	77140	71.43	3230	3240	3185	4170	2250	3210	3203.32	5.39	-13550	3280	3245	3220	3185	3160	3262	3202	110	960	500	2240	5	1	22000000	706	91.71	0.51	12	0.35	35.00	6253.00	9700	20240319	-66.91	3135	20240208	2.39	9700	-66.91	20240319	3135	2.39	20240208	9700	-66.91	20240319	3135	2.39	20240208	1.80	N	010660	500	110 억	1186067	N	N	6	N	N
107	20240712	150249	57	100.00	KOSPI		기계	N	N	N	N	N	3210	0	3	0.00	231271450	72198	66.85	3230	3240	3185	4170	2250	3210	3203.29	5.39	-13582	3280	3245	3220	3185	3160	3262	3202	110	960	500	2240	5	1	22000000	706	91.71	0.51	12	0.33	35.00	6253.00	9700	20240319	-66.91	3135	20240208	2.39	9700	-66.91	20240319	3135	2.39	20240208	9700	-66.91	20240319	3135	2.39	20240208	1.80	N	010660	500	110 억	1186067	N	N	57	N	N
108	20240712	140251	57	100.00	KOSPI		기계	N	N	N	N	N	3210	0	3	0.00	193820975	60497	56.02	3230	3240	3185	4170	2250	3210	3203.81	5.39	-11622	3280	3245	3220	3185	3160	3262	3202	110	960	500	2240	5	1	22000000	706	91.71	0.51	12	0.27	35.00	6253.00	9700	20240319	-66.91	3135	20240208	2.39	9700	-66.91	20240319	3135	2.39	20240208	9700	-66.91	20240319	3135	2.39	20240208	1.80	N	010660	500	110 억	1186067	N	N	57	N	N
109	20240712	130250	57	100.00	KOSPI		기계	N	N	N	N	N	3195	-15	5	-0.47	146788610	45868	42.47	3230	3240	3185	4170	2250	3210	3200.24	5.39	-9927	3280	3245	3220	3185	3160	3262	3202	110	960	500	2240	5	1	22000000	703	91.29	0.51	12	0.21	35.00	6253.00	9700	20240319	-67.06	3135	20240208	1.91	9700	-67.06	20240319	3135	1.91	20240208	9700	-67.06	20240319	3135	1.91	20240208	1.80	N	010660	500	110 억	1186067	N	N	57	N	N
110	20240712	120249	57	100.00	KOSPI		기계	N	N	N	N	N	3185	-25	5	-0.78	123125870	38444	35.60	3230	3240	3185	4170	2250	3210	3202.73	5.39	-6071	3280	3245	3220	3185	3160	3262	3202	110	960	500	2240	5	1	22000000	701	91.00	0.51	12	0.17	35.00	6253.00	9700	20240319	-67.16	3135	20240208	1.59	9700	-67.16	20240319	3135	1.59	20240208	9700	-67.16	20240319	3135	1.59	20240208	1.80	N	010660	500	110 억	1186067	N	N	57	N	N
111	20240712	110248	57	100.00	KOSPI		기계	N	N	N	N	N	3210	0	3	0.00	95165500	29686	27.49	3230	3240	3190	4170	2250	3210	3205.74	5.39	-2013	3280	3245	3220	3185	3160	3262	3202	110	960	500	2240	5	1	22000000	706	91.71	0.51	12	0.13	35.00	6253.00	9700	20240319	-66.91	3135	20240208	2.39	9700	-66.91	20240319	3135	2.39	20240208	9700	-66.91	20240319	3135	2.39	20240208	1.80	N	010660	500	110 억	1186067	N	N	57	N	N
112	20240712	100250	57	100.00	KOSPI		기계	N	N	N	N	N	3200	-10	5	-0.31	60025685	18695	17.31	3230	3240	3195	4170	2250	3210	3210.79	5.39	-1102	3280	3245	3220	3185	3160	3262	3202	110	960	500	2240	5	1	22000000	704	91.43	0.51	12	0.08	35.00	6253.00	9700	20240319	-67.01	3135	20240208	2.07	9700	-67.01	20240319	3135	2.07	20240208	9700	-67.01	20240319	3135	2.07	20240208	1.80	N	010660	500	110 억	1186067	N	N	57	N	N
113	20240712	090248	57	100.00	KOSPI		기계	N	N	N	N	N	3220	10	2	0.31	3226050	999	0.93	3230	3230	3220	4170	2250	3210	3229.38	5.39	-426	3280	3245	3220	3185	3160	3262	3202	110	960	500	2240	5	1	22000000	708	92.00	0.51	12	0.00	35.00	6253.00	9700	20240319	-66.80	3135	20240208	2.71	9700	-66.80	20240319	3135	2.71	20240208	9700	-66.80	20240319	3135	2.71	20240208	1.80	N	010660	500	110 억	1186067	N	N	57	N	N
114	20240711	160247	57	100.00	KOSPI		기계	N	N	N	N	N	3210	10	2	0.31	348151670	107879	93.68	3200	3255	3195	4160	2240	3200	3227.24	5.35	8010	3286	3242	3211	3167	3136	3265	3190	110	960	500	2240	5	1	22000000	706	91.71	0.51	12	0.49	35.00	6253.00	9700	20240319	-66.91	3135	20240208	2.39	9700	-66.91	20240319	3135	2.39	20240208	9700	-66.91	20240319	3135	2.39	20240208	1.78	N	010660	500	110 억	1176102	N	N	57	N	N
115	20240711	150250	57	100.00	KOSPI		기계	N	N	N	N	N	3200	0	3	0.00	316826595	98127	85.21	3200	3255	3195	4160	2240	3200	3228.74	5.35	10419	3286	3242	3211	3167	3136	3265	3190	110	960	500	2240	5	1	22000000	704	91.43	0.51	12	0.45	35.00	6253.00	9700	20240319	-67.01	3135	20240208	2.07	9700	-67.01	20240319	3135	2.07	20240208	9700	-67.01	20240319	3135	2.07	20240208	1.78	N	010660	500	110 억	1176102	N	N	26	N	N
116	20240711	140249	57	100.00	KOSPI		기계	N	N	N	N	N	3200	0	3	0.00	301837920	93449	81.15	3200	3255	3195	4160	2240	3200	3229.98	5.35	12904	3286	3242	3211	3167	3136	3265	3190	110	960	500	2240	5	1	22000000	704	91.43	0.51	12	0.42	35.00	6253.00	9700	20240319	-67.01	3135	20240208	2.07	9700	-67.01	20240319	3135	2.07	20240208	9700	-67.01	20240319	3135	2.07	20240208	1.78	N	010660	500	110 억	1176102	N	N	26	N	N
117	20240711	130249	57	100.00	KOSPI		기계	N	N	N	N	N	3230	30	2	0.94	216085895	66728	57.94	3200	3255	3200	4160	2240	3200	3238.31	5.35	14409	3286	3242	3211	3167	3136	3265	3190	110	960	500	2240	5	1	22000000	711	92.29	0.52	12	0.30	35.00	6253.00	9700	20240319	-66.70	3135	20240208	3.03	9700	-66.70	20240319	3135	3.03	20240208	9700	-66.70	20240319	3135	3.03	20240208	1.78	N	010660	500	110 억	1176102	N	N	26	N	N
118	20240711	120249	57	100.00	KOSPI		기계	N	N	N	N	N	3225	25	2	0.78	193844335	59837	51.96	3200	3255	3200	4160	2240	3200	3239.54	5.35	15000	3286	3242	3211	3167	3136	3265	3190	110	960	500	2240	5	1	22000000	710	92.14	0.52	12	0.27	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	1.78	N	010660	500	110 억	1176102	N	N	26	N	N
119	20240711	110248	57	100.00	KOSPI		기계	N	N	N	N	N	3250	50	2	1.56	154467930	47675	41.40	3200	3255	3200	4160	2240	3200	3240.02	5.35	16289	3286	3242	3211	3167	3136	3265	3190	110	960	500	2240	5	1	22000000	715	92.86	0.52	12	0.22	35.00	6253.00	9700	20240319	-66.49	3135	20240208	3.67	9700	-66.49	20240319	3135	3.67	20240208	9700	-66.49	20240319	3135	3.67	20240208	1.78	N	010660	500	110 억	1176102	N	N	26	N	N
120	20240711	100247	57	100.00	KOSPI		기계	N	N	N	N	N	3255	55	2	1.72	93430180	28870	25.07	3200	3255	3200	4160	2240	3200	3236.24	5.35	12053	3286	3242	3211	3167	3136	3265	3190	110	960	500	2240	5	1	22000000	716	93.00	0.52	12	0.13	35.00	6253.00	9700	20240319	-66.44	3135	20240208	3.83	9700	-66.44	20240319	3135	3.83	20240208	9700	-66.44	20240319	3135	3.83	20240208	1.78	N	010660	500	110 억	1176102	N	N	26	N	N
121	20240711	090247	57	100.00	KOSPI		기계	N	N	N	N	N	3235	35	2	1.09	2410935	753	0.65	3200	3235	3200	4160	2240	3200	3201.78	5.35	-226	3286	3242	3211	3167	3136	3265	3190	110	960	500	2240	5	1	22000000	712	92.43	0.52	12	0.00	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	1.78	N	010660	500	110 억	1176102	N	N	26	N	N
122	20240710	160248	57	100.00	KOSPI		기계	N	N	N	N	N	3200	0	3	0.00	369057895	114790	96.89	3195	3255	3180	4160	2240	3200	3215.08	5.38	-6484	3306	3252	3221	3167	3136	3237	3152	110	960	500	2240	5	1	22000000	704	91.43	0.51	12	0.52	35.00	6253.00	9700	20240319	-67.01	3135	20240208	2.07	9700	-67.01	20240319	3135	2.07	20240208	9700	-67.01	20240319	3135	2.07	20240208	1.81	N	010660	500	110 억	1184345	N	N	26	N	N
123	20240710	150248	57	100.00	KOSPI		기계	N	N	N	N	N	3195	-5	5	-0.16	337985355	105079	88.69	3195	3255	3180	4160	2240	3200	3216.49	5.38	-5714	3306	3252	3221	3167	3136	3237	3152	110	960	500	2240	5	1	22000000	703	91.29	0.51	12	0.48	35.00	6253.00	9700	20240319	-67.06	3135	20240208	1.91	9700	-67.06	20240319	3135	1.91	20240208	9700	-67.06	20240319	3135	1.91	20240208	1.81	N	010660	500	110 억	1184345	N	N	28	N	N
124	20240710	140247	57	100.00	KOSPI		기계	N	N	N	N	N	3225	25	2	0.78	267272060	82984	70.04	3195	3255	3190	4160	2240	3200	3220.77	5.38	-6086	3306	3252	3221	3167	3136	3237	3152	110	960	500	2240	5	1	22000000	710	92.14	0.52	12	0.38	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	1.81	N	010660	500	110 억	1184345	N	N	28	N	N
125	20240710	130248	57	100.00	KOSPI		기계	N	N	N	N	N	3210	10	2	0.31	251599275	78096	65.92	3195	3255	3190	4160	2240	3200	3221.67	5.38	-5262	3306	3252	3221	3167	3136	3237	3152	110	960	500	2240	5	1	22000000	706	91.71	0.51	12	0.35	35.00	6253.00	9700	20240319	-66.91	3135	20240208	2.39	9700	-66.91	20240319	3135	2.39	20240208	9700	-66.91	20240319	3135	2.39	20240208	1.81	N	010660	500	110 억	1184345	N	N	28	N	N
126	20240710	120246	57	100.00	KOSPI		기계	N	N	N	N	N	3205	5	2	0.16	223058135	69177	58.39	3195	3255	3190	4160	2240	3200	3224.46	5.38	-4398	3306	3252	3221	3167	3136	3237	3152	110	960	500	2240	5	1	22000000	705	91.57	0.51	12	0.31	35.00	6253.00	9700	20240319	-66.96	3135	20240208	2.23	9700	-66.96	20240319	3135	2.23	20240208	9700	-66.96	20240319	3135	2.23	20240208	1.81	N	010660	500	110 억	1184345	N	N	28	N	N
127	20240710	110249	57	100.00	KOSPI		기계	N	N	N	N	N	3220	20	2	0.62	207495250	64335	54.30	3195	3255	3190	4160	2240	3200	3225.23	5.38	-4242	3306	3252	3221	3167	3136	3237	3152	110	960	500	2240	5	1	22000000	708	92.00	0.51	12	0.29	35.00	6253.00	9700	20240319	-66.80	3135	20240208	2.71	9700	-66.80	20240319	3135	2.71	20240208	9700	-66.80	20240319	3135	2.71	20240208	1.81	N	010660	500	110 억	1184345	N	N	28	N	N
128	20240710	100245	57	100.00	KOSPI		기계	N	N	N	N	N	3240	40	2	1.25	147494970	45682	38.56	3195	3255	3195	4160	2240	3200	3228.73	5.38	-4965	3306	3252	3221	3167	3136	3237	3152	110	960	500	2240	5	1	22000000	713	92.57	0.52	12	0.21	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	1.81	N	010660	500	110 억	1184345	N	N	28	N	N
129	20240710	090248	57	100.00	KOSPI		기계	N	N	N	N	N	3225	25	2	0.78	22760345	7101	5.99	3195	3225	3195	4160	2240	3200	3205.23	5.38	566	3306	3252	3221	3167	3136	3237	3152	110	960	500	2240	5	1	22000000	710	92.14	0.52	12	0.03	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	1.81	N	010660	500	110 억	1184345	N	N	28	N	N
130	20240709	160247	57	100.00	KOSPI		기계	N	N	N	N	N	3200	-30	5	-0.93	379677040	117999	104.52	3230	3275	3190	4195	2265	3230	3217.66	5.49	-13326	3286	3257	3201	3172	3116	3272	3187	110	965	500	2260	5	1	22000000	704	91.43	0.51	12	0.54	35.00	6253.00	9700	20240319	-67.01	3135	20240208	2.07	9700	-67.01	20240319	3135	2.07	20240208	9700	-67.01	20240319	3135	2.07	20240208	1.83	N	010660	500	110 억	1207209	N	N	28	N	N
131	20240709	150248	57	100.00	KOSPI		기계	N	N	N	N	N	3230	0	3	0.00	342039890	106239	94.11	3230	3275	3190	4195	2265	3230	3219.53	5.49	-13720	3286	3257	3201	3172	3116	3272	3187	110	965	500	2260	5	1	22000000	711	92.29	0.52	12	0.48	35.00	6253.00	9700	20240319	-66.70	3135	20240208	3.03	9700	-66.70	20240319	3135	3.03	20240208	9700	-66.70	20240319	3135	3.03	20240208	1.83	N	010660	500	110 억	1207209	N	N	36	N	N
132	20240709	140247	57	100.00	KOSPI		기계	N	N	N	N	N	3190	-40	5	-1.24	294124315	91267	80.84	3230	3275	3190	4195	2265	3230	3222.68	5.49	-9633	3286	3257	3201	3172	3116	3272	3187	110	965	500	2260	5	1	22000000	702	91.14	0.51	12	0.41	35.00	6253.00	9700	20240319	-67.11	3135	20240208	1.75	9700	-67.11	20240319	3135	1.75	20240208	9700	-67.11	20240319	3135	1.75	20240208	1.83	N	010660	500	110 억	1207209	N	N	36	N	N
133	20240709	130248	57	100.00	KOSPI		기계	N	N	N	N	N	3200	-30	5	-0.93	262122200	81256	71.98	3230	3275	3190	4195	2265	3230	3225.88	5.49	-6042	3286	3257	3201	3172	3116	3272	3187	110	965	500	2260	5	1	22000000	704	91.43	0.51	12	0.37	35.00	6253.00	9700	20240319	-67.01	3135	20240208	2.07	9700	-67.01	20240319	3135	2.07	20240208	9700	-67.01	20240319	3135	2.07	20240208	1.83	N	010660	500	110 억	1207209	N	N	36	N	N
134	20240709	120249	57	100.00	KOSPI		기계	N	N	N	N	N	3205	-25	5	-0.77	243317400	75377	66.77	3230	3275	3195	4195	2265	3230	3228.01	5.49	-1625	3286	3257	3201	3172	3116	3272	3187	110	965	500	2260	5	1	22000000	705	91.57	0.51	12	0.34	35.00	6253.00	9700	20240319	-66.96	3135	20240208	2.23	9700	-66.96	20240319	3135	2.23	20240208	9700	-66.96	20240319	3135	2.23	20240208	1.83	N	010660	500	110 억	1207209	N	N	36	N	N
135	20240709	110248	57	100.00	KOSPI		기계	N	N	N	N	N	3210	-20	5	-0.62	199611460	61736	54.69	3230	3275	3205	4195	2265	3230	3233.31	5.49	2172	3286	3257	3201	3172	3116	3272	3187	110	965	500	2260	5	1	22000000	706	91.71	0.51	12	0.28	35.00	6253.00	9700	20240319	-66.91	3135	20240208	2.39	9700	-66.91	20240319	3135	2.39	20240208	9700	-66.91	20240319	3135	2.39	20240208	1.83	N	010660	500	110 억	1207209	N	N	36	N	N
136	20240709	100247	57	100.00	KOSPI		기계	N	N	N	N	N	3235	5	2	0.15	151111100	46659	41.33	3230	3275	3215	4195	2265	3230	3238.63	5.49	5936	3286	3257	3201	3172	3116	3272	3187	110	965	500	2260	5	1	22000000	712	92.43	0.52	12	0.21	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	1.83	N	010660	500	110 억	1207209	N	N	36	N	N
137	20240709	090248	57	100.00	KOSPI		기계	N	N	N	N	N	3245	15	2	0.46	4548695	1404	1.24	3230	3245	3230	4195	2265	3230	3239.83	5.49	64	3286	3257	3201	3172	3116	3272	3187	110	965	500	2260	5	1	22000000	714	92.71	0.52	12	0.01	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	1.83	N	010660	500	110 억	1207209	N	N	36	N	N
138	20240708	160246	57	100.00	KOSPI		기계	N	N	N	N	N	3230	75	2	2.38	347895880	108761	79.27	3155	3230	3145	4100	2210	3155	3198.60	5.40	17883	3238	3196	3168	3126	3098	3182	3112	110	945	500	2200	5	1	22000000	711	92.29	0.52	12	0.49	35.00	6253.00	9700	20240319	-66.70	3135	20240208	3.03	9700	-66.70	20240319	3135	3.03	20240208	9700	-66.70	20240319	3135	3.03	20240208	1.94	N	010660	500	110 억	1188557	N	N	36	N	N
139	20240708	150247	57	100.00	KOSPI		기계	N	N	N	N	N	3205	50	2	1.58	289666735	90692	66.10	3155	3215	3145	4100	2210	3155	3193.96	5.40	20502	3238	3196	3168	3126	3098	3182	3112	110	945	500	2200	5	1	22000000	705	91.57	0.51	12	0.41	35.00	6253.00	9700	20240319	-66.96	3135	20240208	2.23	9700	-66.96	20240319	3135	2.23	20240208	9700	-66.96	20240319	3135	2.23	20240208	1.94	N	010660	500	110 억	1188557	N	N	38	N	N
140	20240708	140247	57	100.00	KOSPI		기계	N	N	N	N	N	3190	35	2	1.11	193839485	60766	44.29	3155	3215	3145	4100	2210	3155	3189.93	5.40	21383	3238	3196	3168	3126	3098	3182	3112	110	945	500	2200	5	1	22000000	702	91.14	0.51	12	0.28	35.00	6253.00	9700	20240319	-67.11	3135	20240208	1.75	9700	-67.11	20240319	3135	1.75	20240208	9700	-67.11	20240319	3135	1.75	20240208	1.94	N	010660	500	110 억	1188557	N	N	38	N	N
141	20240708	130245	57	100.00	KOSPI		기계	N	N	N	N	N	3190	35	2	1.11	166932850	52338	38.14	3155	3215	3145	4100	2210	3155	3189.52	5.40	21923	3238	3196	3168	3126	3098	3182	3112	110	945	500	2200	5	1	22000000	702	91.14	0.51	12	0.24	35.00	6253.00	9700	20240319	-67.11	3135	20240208	1.75	9700	-67.11	20240319	3135	1.75	20240208	9700	-67.11	20240319	3135	1.75	20240208	1.94	N	010660	500	110 억	1188557	N	N	38	N	N
142	20240708	120247	57	100.00	KOSPI		기계	N	N	N	N	N	3205	50	2	1.58	138659050	43458	31.67	3155	3215	3145	4100	2210	3155	3190.64	5.40	16251	3238	3196	3168	3126	3098	3182	3112	110	945	500	2200	5	1	22000000	705	91.57	0.51	12	0.20	35.00	6253.00	9700	20240319	-66.96	3135	20240208	2.23	9700	-66.96	20240319	3135	2.23	20240208	9700	-66.96	20240319	3135	2.23	20240208	1.94	N	010660	500	110 억	1188557	N	N	38	N	N
143	20240708	110245	57	100.00	KOSPI		기계	N	N	N	N	N	3200	45	2	1.43	117088125	36709	26.75	3155	3215	3145	4100	2210	3155	3189.63	5.40	14012	3238	3196	3168	3126	3098	3182	3112	110	945	500	2200	5	1	22000000	704	91.43	0.51	12	0.17	35.00	6253.00	9700	20240319	-67.01	3135	20240208	2.07	9700	-67.01	20240319	3135	2.07	20240208	9700	-67.01	20240319	3135	2.07	20240208	1.94	N	010660	500	110 억	1188557	N	N	38	N	N
144	20240708	100246	57	100.00	KOSPI		기계	N	N	N	N	N	3210	55	2	1.74	75329550	23635	17.23	3155	3215	3145	4100	2210	3155	3187.20	5.40	9792	3238	3196	3168	3126	3098	3182	3112	110	945	500	2200	5	1	22000000	706	91.71	0.51	12	0.11	35.00	6253.00	9700	20240319	-66.91	3135	20240208	2.39	9700	-66.91	20240319	3135	2.39	20240208	9700	-66.91	20240319	3135	2.39	20240208	1.94	N	010660	500	110 억	1188557	N	N	38	N	N
145	20240708	090246	57	100.00	KOSPI		기계	N	N	N	N	N	3175	20	2	0.63	8469715	2685	1.96	3155	3175	3150	4100	2210	3155	3154.46	5.40	1732	3238	3196	3168	3126	3098	3182	3112	110	945	500	2200	5	1	22000000	699	90.71	0.51	12	0.01	35.00	6253.00	9700	20240319	-67.27	3135	20240208	1.28	9700	-67.27	20240319	3135	1.28	20240208	9700	-67.27	20240319	3135	1.28	20240208	1.94	N	010660	500	110 억	1188557	N	N	38	N	N
146	20240705	160245	57	100.00	KOSPI		기계	N	N	N	N	N	3155	-15	5	-0.47	434849330	137166	93.28	3170	3210	3140	4120	2220	3170	3170.26	5.40	1091	3266	3217	3191	3142	3116	3205	3130	110	950	500	2210	5	1	22000000	694	90.14	0.50	12	0.62	35.00	6253.00	9700	20240319	-67.47	3135	20240208	0.64	9700	-67.47	20240319	3135	0.64	20240208	9700	-67.47	20240319	3135	0.64	20240208	1.96	N	010660	500	110 억	1188557	N	N	38	N	N
147	20240705	150246	57	100.00	KOSPI		기계	N	N	N	N	N	3155	-15	5	-0.47	397692275	125389	85.27	3170	3210	3140	4120	2220	3170	3171.67	5.40	5042	3266	3217	3191	3142	3116	3205	3130	110	950	500	2210	5	1	22000000	694	90.14	0.50	12	0.57	35.00	6253.00	9700	20240319	-67.47	3135	20240208	0.64	9700	-67.47	20240319	3135	0.64	20240208	9700	-67.47	20240319	3135	0.64	20240208	1.96	N	010660	500	110 억	1188557	N	N	24	N	N
148	20240705	140246	57	100.00	KOSPI		기계	N	N	N	N	N	3180	10	2	0.32	333882350	105217	71.55	3170	3210	3140	4120	2220	3170	3173.27	5.40	11634	3266	3217	3191	3142	3116	3205	3130	110	950	500	2210	5	1	22000000	700	90.86	0.51	12	0.48	35.00	6253.00	9700	20240319	-67.22	3135	20240208	1.44	9700	-67.22	20240319	3135	1.44	20240208	9700	-67.22	20240319	3135	1.44	20240208	1.96	N	010660	500	110 억	1188557	N	N	24	N	N
149	20240705	130245	57	100.00	KOSPI		기계	N	N	N	N	N	3185	15	2	0.47	314199945	99017	67.34	3170	3210	3140	4120	2220	3170	3173.19	5.40	12852	3266	3217	3191	3142	3116	3205	3130	110	950	500	2210	5	1	22000000	701	91.00	0.51	12	0.45	35.00	6253.00	9700	20240319	-67.16	3135	20240208	1.59	9700	-67.16	20240319	3135	1.59	20240208	9700	-67.16	20240319	3135	1.59	20240208	1.96	N	010660	500	110 억	1188557	N	N	24	N	N
150	20240705	120246	57	100.00	KOSPI		기계	N	N	N	N	N	3175	5	2	0.16	282188190	88943	60.49	3170	3210	3140	4120	2220	3170	3172.69	5.40	11356	3266	3217	3191	3142	3116	3205	3130	110	950	500	2210	5	1	22000000	699	90.71	0.51	12	0.40	35.00	6253.00	9700	20240319	-67.27	3135	20240208	1.28	9700	-67.27	20240319	3135	1.28	20240208	9700	-67.27	20240319	3135	1.28	20240208	1.96	N	010660	500	110 억	1188557	N	N	24	N	N
151	20240705	110245	57	100.00	KOSPI		기계	N	N	N	N	N	3170	0	3	0.00	242435265	76475	52.01	3170	3210	3140	4120	2220	3170	3170.12	5.40	14865	3266	3217	3191	3142	3116	3205	3130	110	950	500	2210	5	1	22000000	697	90.57	0.51	12	0.35	35.00	6253.00	9700	20240319	-67.32	3135	20240208	1.12	9700	-67.32	20240319	3135	1.12	20240208	9700	-67.32	20240319	3135	1.12	20240208	1.96	N	010660	500	110 억	1188557	N	N	24	N	N
152	20240705	100245	57	100.00	KOSPI		기계	N	N	N	N	N	3175	5	2	0.16	219752435	69321	47.14	3170	3210	3140	4120	2220	3170	3170.07	5.40	15874	3266	3217	3191	3142	3116	3205	3130	110	950	500	2210	5	1	22000000	699	90.71	0.51	12	0.32	35.00	6253.00	9700	20240319	-67.27	3135	20240208	1.28	9700	-67.27	20240319	3135	1.28	20240208	9700	-67.27	20240319	3135	1.28	20240208	1.96	N	010660	500	110 억	1188557	N	N	24	N	N
153	20240705	090246	57	100.00	KOSPI		기계	N	N	N	N	N	3170	0	3	0.00	42231885	13325	9.06	3170	3190	3165	4120	2220	3170	3169.37	5.40	7082	3266	3217	3191	3142	3116	3205	3130	110	950	500	2210	5	1	22000000	697	90.57	0.51	12	0.06	35.00	6253.00	9700	20240319	-67.32	3135	20240208	1.12	9700	-67.32	20240319	3135	1.12	20240208	9700	-67.32	20240319	3135	1.12	20240208	1.96	N	010660	500	110 억	1188557	N	N	24	N	N
154	20240704	160244	57	100.00	KOSPI		기계	N	N	N	N	N	3170	-25	5	-0.78	464537835	145588	91.85	3195	3240	3165	4150	2240	3195	3190.77	5.31	21030	3315	3255	3220	3160	3125	3237	3142	110	955	500	2230	5	1	22000000	697	90.57	0.51	12	0.66	35.00	6253.00	9700	20240319	-67.32	3135	20240208	1.12	9700	-67.32	20240319	3135	1.12	20240208	9700	-67.32	20240319	3135	1.12	20240208	1.93	N	010660	500	110 억	1167489	N	N	24	N	N
155	20240704	150245	57	100.00	KOSPI		기계	N	N	N	N	N	3180	-15	5	-0.47	431722885	135255	85.33	3195	3240	3165	4150	2240	3195	3191.92	5.31	22308	3315	3255	3220	3160	3125	3237	3142	110	955	500	2230	5	1	22000000	700	90.86	0.51	12	0.61	35.00	6253.00	9700	20240319	-67.22	3135	20240208	1.44	9700	-67.22	20240319	3135	1.44	20240208	9700	-67.22	20240319	3135	1.44	20240208	1.93	N	010660	500	110 억	1167489	N	N	22	N	N
156	20240704	140244	57	100.00	KOSPI		기계	N	N	N	N	N	3190	-5	5	-0.16	365069090	114277	72.09	3195	3240	3170	4150	2240	3195	3194.60	5.31	21260	3315	3255	3220	3160	3125	3237	3142	110	955	500	2230	5	1	22000000	702	91.14	0.51	12	0.52	35.00	6253.00	9700	20240319	-67.11	3135	20240208	1.75	9700	-67.11	20240319	3135	1.75	20240208	9700	-67.11	20240319	3135	1.75	20240208	1.93	N	010660	500	110 억	1167489	N	N	22	N	N
157	20240704	130246	57	100.00	KOSPI		기계	N	N	N	N	N	3180	-15	5	-0.47	332525545	104076	65.66	3195	3240	3170	4150	2240	3195	3195.03	5.31	19364	3315	3255	3220	3160	3125	3237	3142	110	955	500	2230	5	1	22000000	700	90.86	0.51	12	0.47	35.00	6253.00	9700	20240319	-67.22	3135	20240208	1.44	9700	-67.22	20240319	3135	1.44	20240208	9700	-67.22	20240319	3135	1.44	20240208	1.93	N	010660	500	110 억	1167489	N	N	22	N	N
158	20240704	120245	57	100.00	KOSPI		기계	N	N	N	N	N	3195	0	3	0.00	320333795	100241	63.24	3195	3240	3170	4150	2240	3195	3195.64	5.31	21285	3315	3255	3220	3160	3125	3237	3142	110	955	500	2230	5	1	22000000	703	91.29	0.51	12	0.46	35.00	6253.00	9700	20240319	-67.06	3135	20240208	1.91	9700	-67.06	20240319	3135	1.91	20240208	9700	-67.06	20240319	3135	1.91	20240208	1.93	N	010660	500	110 억	1167489	N	N	22	N	N
159	20240704	110245	57	100.00	KOSPI		기계	N	N	N	N	N	3190	-5	5	-0.16	275084600	86025	54.27	3195	3240	3170	4150	2240	3195	3197.73	5.31	27684	3315	3255	3220	3160	3125	3237	3142	110	955	500	2230	5	1	22000000	702	91.14	0.51	12	0.39	35.00	6253.00	9700	20240319	-67.11	3135	20240208	1.75	9700	-67.11	20240319	3135	1.75	20240208	9700	-67.11	20240319	3135	1.75	20240208	1.93	N	010660	500	110 억	1167489	N	N	22	N	N
160	20240704	100245	57	100.00	KOSPI		기계	N	N	N	N	N	3240	45	2	1.41	233180415	72955	46.02	3195	3240	3170	4150	2240	3195	3196.22	5.31	27202	3315	3255	3220	3160	3125	3237	3142	110	955	500	2230	5	1	22000000	713	92.57	0.52	12	0.33	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	1.93	N	010660	500	110 억	1167489	N	N	22	N	N
161	20240704	090245	57	100.00	KOSPI		기계	N	N	N	N	N	3185	-10	5	-0.31	10214135	3199	2.02	3195	3230	3185	4150	2240	3195	3192.91	5.31	900	3315	3255	3220	3160	3125	3237	3142	110	955	500	2230	5	1	22000000	701	91.00	0.51	12	0.01	35.00	6253.00	9700	20240319	-67.16	3135	20240208	1.59	9700	-67.16	20240319	3135	1.59	20240208	9700	-67.16	20240319	3135	1.59	20240208	1.93	N	010660	500	110 억	1167489	N	N	22	N	N
162	20240703	160243	57	100.00	KOSPI		기계	N	N	N	N	N	3195	-55	5	-1.69	499786410	155289	88.62	3255	3280	3185	4225	2275	3250	3218.43	5.38	-17957	3373	3311	3268	3206	3163	3290	3185	110	975	500	2270	5	1	22000000	703	91.29	0.51	12	0.71	35.00	6253.00	9700	20240319	-67.06	3135	20240208	1.91	9700	-67.06	20240319	3135	1.91	20240208	9700	-67.06	20240319	3135	1.91	20240208	1.95	N	010660	500	110 억	1183657	N	N	22	N	N
163	20240703	150245	57	100.00	KOSPI		기계	N	N	N	N	N	3195	-55	5	-1.69	477236220	148231	84.59	3255	3280	3185	4225	2275	3250	3219.54	5.38	-17394	3373	3311	3268	3206	3163	3290	3185	110	975	500	2270	5	1	22000000	703	91.29	0.51	12	0.67	35.00	6253.00	9700	20240319	-67.06	3135	20240208	1.91	9700	-67.06	20240319	3135	1.91	20240208	9700	-67.06	20240319	3135	1.91	20240208	1.95	N	010660	500	110 억	1183657	N	N	27	N	N
164	20240703	140244	57	100.00	KOSPI		기계	N	N	N	N	N	3215	-35	5	-1.08	424225220	131652	75.13	3255	3280	3185	4225	2275	3250	3222.32	5.38	-17647	3373	3311	3268	3206	3163	3290	3185	110	975	500	2270	5	1	22000000	707	91.86	0.51	12	0.60	35.00	6253.00	9700	20240319	-66.86	3135	20240208	2.55	9700	-66.86	20240319	3135	2.55	20240208	9700	-66.86	20240319	3135	2.55	20240208	1.95	N	010660	500	110 억	1183657	N	N	27	N	N
165	20240703	130244	57	100.00	KOSPI		기계	N	N	N	N	N	3205	-45	5	-1.38	362865120	112479	64.19	3255	3280	3185	4225	2275	3250	3226.07	5.38	-26968	3373	3311	3268	3206	3163	3290	3185	110	975	500	2270	5	1	22000000	705	91.57	0.51	12	0.51	35.00	6253.00	9700	20240319	-66.96	3135	20240208	2.23	9700	-66.96	20240319	3135	2.23	20240208	9700	-66.96	20240319	3135	2.23	20240208	1.95	N	010660	500	110 억	1183657	N	N	27	N	N
166	20240703	120244	57	100.00	KOSPI		기계	N	N	N	N	N	3210	-40	5	-1.23	327752195	101487	57.91	3255	3280	3185	4225	2275	3250	3229.50	5.38	-25923	3373	3311	3268	3206	3163	3290	3185	110	975	500	2270	5	1	22000000	706	91.71	0.51	12	0.46	35.00	6253.00	9700	20240319	-66.91	3135	20240208	2.39	9700	-66.91	20240319	3135	2.39	20240208	9700	-66.91	20240319	3135	2.39	20240208	1.95	N	010660	500	110 억	1183657	N	N	27	N	N
167	20240703	110245	57	100.00	KOSPI		기계	N	N	N	N	N	3230	-20	5	-0.62	236038085	72819	41.55	3255	3280	3205	4225	2275	3250	3241.44	5.38	-22102	3373	3311	3268	3206	3163	3290	3185	110	975	500	2270	5	1	22000000	711	92.29	0.52	12	0.33	35.00	6253.00	9700	20240319	-66.70	3135	20240208	3.03	9700	-66.70	20240319	3135	3.03	20240208	9700	-66.70	20240319	3135	3.03	20240208	1.95	N	010660	500	110 억	1183657	N	N	27	N	N
168	20240703	100245	57	100.00	KOSPI		기계	N	N	N	N	N	3240	-10	5	-0.31	139422380	42887	24.47	3255	3280	3225	4225	2275	3250	3250.92	5.38	-3998	3373	3311	3268	3206	3163	3290	3185	110	975	500	2270	5	1	22000000	713	92.57	0.52	12	0.19	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	1.95	N	010660	500	110 억	1183657	N	N	27	N	N
169	20240703	090244	57	100.00	KOSPI		기계	N	N	N	N	N	3265	15	2	0.46	50498660	15523	8.86	3255	3265	3250	4225	2275	3250	3253.15	5.38	2988	3373	3311	3268	3206	3163	3290	3185	110	975	500	2270	5	1	22000000	718	93.29	0.52	12	0.07	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	1.95	N	010660	500	110 억	1183657	N	N	27	N	N
170	20240702	160243	57	100.00	KOSPI		기계	N	N	N	N	N	3250	-60	5	-1.81	572627955	175139	88.47	3310	3330	3225	4300	2320	3310	3269.61	5.46	-15388	3393	3351	3278	3236	3163	3372	3257	110	990	500	2310	5	1	22000000	715	92.86	0.52	12	0.80	35.00	6253.00	9700	20240319	-66.49	3135	20240208	3.67	9700	-66.49	20240319	3135	3.67	20240208	9700	-66.49	20240319	3135	3.67	20240208	1.94	N	010660	500	110 억	1200417	N	N	27	N	N
171	20240702	150244	57	100.00	KOSPI		기계	N	N	N	N	N	3270	-40	5	-1.21	509587510	155791	78.70	3310	3330	3225	4300	2320	3310	3270.97	5.46	-19741	3393	3351	3278	3236	3163	3372	3257	110	990	500	2310	5	1	22000000	719	93.43	0.52	12	0.71	35.00	6253.00	9700	20240319	-66.29	3135	20240208	4.31	9700	-66.29	20240319	3135	4.31	20240208	9700	-66.29	20240319	3135	4.31	20240208	1.94	N	010660	500	110 억	1200417	N	N	31	N	N
172	20240702	140244	57	100.00	KOSPI		기계	N	N	N	N	N	3285	-25	5	-0.76	419911680	128419	64.87	3310	3330	3225	4300	2320	3310	3269.86	5.46	-28511	3393	3351	3278	3236	3163	3372	3257	110	990	500	2310	5	1	22000000	723	93.86	0.53	12	0.58	35.00	6253.00	9700	20240319	-66.13	3135	20240208	4.78	9700	-66.13	20240319	3135	4.78	20240208	9700	-66.13	20240319	3135	4.78	20240208	1.94	N	010660	500	110 억	1200417	N	N	31	N	N
173	20240702	130243	57	100.00	KOSPI		기계	N	N	N	N	N	3295	-15	5	-0.45	390020050	119335	60.28	3310	3330	3225	4300	2320	3310	3268.28	5.46	-28446	3393	3351	3278	3236	3163	3372	3257	110	990	500	2310	5	1	22000000	725	94.14	0.53	12	0.54	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	1.94	N	010660	500	110 억	1200417	N	N	31	N	N
174	20240702	120245	57	100.00	KOSPI		기계	N	N	N	N	N	3300	-10	5	-0.30	326623280	100109	50.57	3310	3330	3225	4300	2320	3310	3262.67	5.46	-34657	3393	3351	3278	3236	3163	3372	3257	110	990	500	2310	5	1	22000000	726	94.29	0.53	12	0.46	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	1.94	N	010660	500	110 억	1200417	N	N	31	N	N
175	20240702	110243	57	100.00	KOSPI		기계	N	N	N	N	N	3265	-45	5	-1.36	272674640	83656	42.26	3310	3330	3225	4300	2320	3310	3259.47	5.46	-34193	3393	3351	3278	3236	3163	3372	3257	110	990	500	2310	5	1	22000000	718	93.29	0.52	12	0.38	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	1.94	N	010660	500	110 억	1200417	N	N	31	N	N
176	20240702	100244	57	100.00	KOSPI		기계	N	N	N	N	N	3245	-65	5	-1.96	199597305	61207	30.92	3310	3330	3225	4300	2320	3310	3261.02	5.46	-42424	3393	3351	3278	3236	3163	3372	3257	110	990	500	2310	5	1	22000000	714	92.71	0.52	12	0.28	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	1.94	N	010660	500	110 억	1200417	N	N	31	N	N
177	20240702	090244	57	100.00	KOSPI		기계	N	N	N	N	N	3310	0	3	0.00	1480360	447	0.23	3310	3330	3310	4300	2320	3310	3311.78	5.46	-188	3393	3351	3278	3236	3163	3372	3257	110	990	500	2310	5	1	22000000	728	94.57	0.53	12	0.00	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	1.94	N	010660	500	110 억	1200417	N	N	31	N	N
178	20240701	160243	57	100.00	KOSPI		기계	N	N	N	N	N	3310	65	2	2.00	646920495	197314	107.58	3215	3320	3205	4215	2275	3245	3278.58	5.38	18875	3301	3272	3236	3207	3171	3255	3190	110	970	500	2270	5	1	22000000	728	94.57	0.53	12	0.90	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	1.93	N	010660	500	110 억	1182574	N	N	31	N	N
179	20240701	150244	57	100.00	KOSPI		기계	N	N	N	N	N	3305	60	2	1.85	585076330	178627	97.39	3215	3320	3205	4215	2275	3245	3275.41	5.38	18110	3301	3272	3236	3207	3171	3255	3190	110	970	500	2270	5	1	22000000	727	94.43	0.53	12	0.81	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	1.93	N	010660	500	110 억	1182574	N	N	26	N	N
180	20240701	140243	57	100.00	KOSPI		기계	N	N	N	N	N	3295	50	2	1.54	520440260	159052	86.72	3215	3320	3205	4215	2275	3245	3272.15	5.38	21206	3301	3272	3236	3207	3171	3255	3190	110	970	500	2270	5	1	22000000	725	94.14	0.53	12	0.72	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	1.93	N	010660	500	110 억	1182574	N	N	26	N	N
181	20240701	130243	57	100.00	KOSPI		기계	N	N	N	N	N	3275	30	2	0.92	444800505	136031	74.17	3215	3320	3205	4215	2275	3245	3269.85	5.38	14989	3301	3272	3236	3207	3171	3255	3190	110	970	500	2270	5	1	22000000	721	93.57	0.52	12	0.62	35.00	6253.00	9700	20240319	-66.24	3135	20240208	4.47	9700	-66.24	20240319	3135	4.47	20240208	9700	-66.24	20240319	3135	4.47	20240208	1.93	N	010660	500	110 억	1182574	N	N	26	N	N
182	20240701	120244	57	100.00	KOSPI		기계	N	N	N	N	N	3270	25	2	0.77	423382765	129485	70.60	3215	3320	3205	4215	2275	3245	3269.75	5.38	14506	3301	3272	3236	3207	3171	3255	3190	110	970	500	2270	5	1	22000000	719	93.43	0.52	12	0.59	35.00	6253.00	9700	20240319	-66.29	3135	20240208	4.31	9700	-66.29	20240319	3135	4.31	20240208	9700	-66.29	20240319	3135	4.31	20240208	1.93	N	010660	500	110 억	1182574	N	N	26	N	N
183	20240701	110243	57	100.00	KOSPI		기계	N	N	N	N	N	3275	30	2	0.92	382409390	116965	63.77	3215	3320	3205	4215	2275	3245	3269.44	5.38	14504	3301	3272	3236	3207	3171	3255	3190	110	970	500	2270	5	1	22000000	721	93.57	0.52	12	0.53	35.00	6253.00	9700	20240319	-66.24	3135	20240208	4.47	9700	-66.24	20240319	3135	4.47	20240208	9700	-66.24	20240319	3135	4.47	20240208	1.93	N	010660	500	110 억	1182574	N	N	26	N	N
184	20240701	100243	57	100.00	KOSPI		기계	N	N	N	N	N	3300	55	2	1.69	283035255	86678	47.26	3215	3320	3205	4215	2275	3245	3265.37	5.38	15873	3301	3272	3236	3207	3171	3255	3190	110	970	500	2270	5	1	22000000	726	94.29	0.53	12	0.39	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	1.93	N	010660	500	110 억	1182574	N	N	26	N	N
185	20240701	090243	57	100.00	KOSPI		기계	N	N	N	N	N	3215	-30	5	-0.92	15178900	4708	2.57	3215	3245	3215	4215	2275	3245	3223.90	5.38	289	3301	3272	3236	3207	3171	3255	3190	110	970	500	2270	5	1	22000000	707	91.86	0.51	12	0.02	35.00	6253.00	9700	20240319	-66.86	3135	20240208	2.55	9700	-66.86	20240319	3135	2.55	20240208	9700	-66.86	20240319	3135	2.55	20240208	1.93	N	010660	500	110 억	1182574	N	N	26	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History