KissMeData/092440/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160735	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2695	-10	5	-0.37	36793325	13647	8.37	2700	2705	2685	3515	1895	2705	2696.07	63.10	-52	2781	2742	2716	2677	2651	2730	2665	146	810	500	1940	5	1	29200000	787	45.68	0.32	03	0.05	59.00	8537.00	3395	20230725	-20.62	2685	20240731	0.37	3240	-16.82	20240314	2685	0.37	20240731	3350	-19.55	20230803	2685	0.37	20240731	0.81	N	092440	500	146 억	18424190	N	N	53	N	N
3	20240731	150744	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2705	0	3	0.00	29025070	10765	6.60	2700	2705	2685	3515	1895	2705	2696.24	63.10	-51	2781	2742	2716	2677	2651	2730	2665	146	810	500	1940	5	1	29200000	790	45.85	0.32	03	0.04	59.00	8537.00	3395	20230725	-20.32	2685	20240731	0.74	3240	-16.51	20240314	2685	0.74	20240731	3350	-19.25	20230803	2685	0.74	20240731	0.81	N	092440	500	146 억	18424190	N	N	53	N	N
4	20240731	140743	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2700	-5	5	-0.18	19213145	7129	4.37	2700	2705	2685	3515	1895	2705	2695.07	63.10	-51	2781	2742	2716	2677	2651	2730	2665	146	810	500	1940	5	1	29200000	788	45.76	0.32	03	0.02	59.00	8537.00	3395	20230725	-20.47	2685	20240731	0.56	3240	-16.67	20240314	2685	0.56	20240731	3350	-19.40	20230803	2685	0.56	20240731	0.81	N	092440	500	146 억	18424190	N	N	53	N	N
5	20240731	130742	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2705	0	3	0.00	10258585	3802	2.33	2700	2705	2685	3515	1895	2705	2698.21	63.10	-51	2781	2742	2716	2677	2651	2730	2665	146	810	500	1940	5	1	29200000	790	45.85	0.32	03	0.01	59.00	8537.00	3395	20230725	-20.32	2685	20240731	0.74	3240	-16.51	20240314	2685	0.74	20240731	3350	-19.25	20230803	2685	0.74	20240731	0.81	N	092440	500	146 억	18424190	N	N	53	N	N
6	20240731	120742	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2705	0	3	0.00	8935515	3312	2.03	2700	2705	2685	3515	1895	2705	2697.92	63.10	-51	2781	2742	2716	2677	2651	2730	2665	146	810	500	1940	5	1	29200000	790	45.85	0.32	03	0.01	59.00	8537.00	3395	20230725	-20.32	2685	20240731	0.74	3240	-16.51	20240314	2685	0.74	20240731	3350	-19.25	20230803	2685	0.74	20240731	0.81	N	092440	500	146 억	18424190	N	N	53	N	N
7	20240731	110743	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2700	-5	5	-0.18	8433160	3126	1.92	2700	2705	2685	3515	1895	2705	2697.75	63.10	-51	2781	2742	2716	2677	2651	2730	2665	146	810	500	1940	5	1	29200000	788	45.76	0.32	03	0.01	59.00	8537.00	3395	20230725	-20.47	2685	20240731	0.56	3240	-16.67	20240314	2685	0.56	20240731	3350	-19.40	20230803	2685	0.56	20240731	0.81	N	092440	500	146 억	18424190	N	N	53	N	N
8	20240731	100741	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2705	0	3	0.00	3703195	1374	0.84	2700	2705	2685	3515	1895	2705	2695.19	63.10	-21	2781	2742	2716	2677	2651	2730	2665	146	810	500	1940	5	1	29200000	790	45.85	0.32	03	0.00	59.00	8537.00	3395	20230725	-20.32	2685	20240731	0.74	3240	-16.51	20240314	2685	0.74	20240731	3350	-19.25	20230803	2685	0.74	20240731	0.81	N	092440	500	146 억	18424190	N	N	53	N	N
9	20240731	090738	57	100.00	KOSPI		기계	N	N	N	N	N	2700	-5	5	-0.18	780235	289	0.18	2700	2700	2695	3515	1895	2705	2699.78	63.10	-22	2781	2742	2716	2677	2651	2730	2665	146	810	500	1940	5	1	29200000	788	45.76	0.32	03	0.00	59.00	8537.00	3395	20230725	-20.47	2690	20240730	0.37	3240	-16.67	20240314	2690	0.37	20240730	3350	-19.40	20230803	2690	0.37	20240730	0.81	N	092440	500	146 억	18424190	N	N	53	N	N
10	20240730	160722	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2705	-20	5	-0.73	442814625	163007	171.72	2725	2755	2690	3540	1910	2725	2716.54	63.09	1774	2821	2772	2741	2692	2661	2757	2677	146	815	500	1960	5	1	29200000	790	45.85	0.32	03	0.56	59.00	8537.00	3445	20230724	-21.48	2690	20240730	0.56	3240	-16.51	20240314	2690	0.56	20240730	3350	-19.25	20230803	2690	0.56	20240730	0.76	N	092440	500	146 억	18422203	N	N	53	N	N
11	20240730	150734	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2705	-20	5	-0.73	441474560	162511	171.20	2725	2755	2690	3540	1910	2725	2716.58	63.09	2115	2821	2772	2741	2692	2661	2757	2677	146	815	500	1960	5	1	29200000	790	45.85	0.32	03	0.56	59.00	8537.00	3445	20230724	-21.48	2690	20240730	0.56	3240	-16.51	20240314	2690	0.56	20240730	3350	-19.25	20230803	2690	0.56	20240730	0.76	N	092440	500	146 억	18422203	N	N	2	N	N
12	20240730	140725	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2710	-15	5	-0.55	426829500	157090	165.49	2725	2755	2690	3540	1910	2725	2717.10	63.09	2204	2821	2772	2741	2692	2661	2757	2677	146	815	500	1960	5	1	29200000	791	45.93	0.32	03	0.54	59.00	8537.00	3445	20230724	-21.34	2690	20240730	0.74	3240	-16.36	20240314	2690	0.74	20240730	3350	-19.10	20230803	2690	0.74	20240730	0.76	N	092440	500	146 억	18422203	N	N	2	N	N
13	20240730	130732	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2705	-20	5	-0.73	408156150	150209	158.24	2725	2755	2690	3540	1910	2725	2717.25	63.09	2284	2821	2772	2741	2692	2661	2757	2677	146	815	500	1960	5	1	29200000	790	45.85	0.32	03	0.51	59.00	8537.00	3445	20230724	-21.48	2690	20240730	0.56	3240	-16.51	20240314	2690	0.56	20240730	3350	-19.25	20230803	2690	0.56	20240730	0.76	N	092440	500	146 억	18422203	N	N	2	N	N
14	20240730	120724	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2700	-25	5	-0.92	400240880	147272	155.15	2725	2755	2690	3540	1910	2725	2717.70	63.09	2284	2821	2772	2741	2692	2661	2757	2677	146	815	500	1960	5	1	29200000	788	45.76	0.32	03	0.50	59.00	8537.00	3445	20230724	-21.63	2690	20240730	0.37	3240	-16.67	20240314	2690	0.37	20240730	3350	-19.40	20230803	2690	0.37	20240730	0.76	N	092440	500	146 억	18422203	N	N	2	N	N
15	20240730	110732	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2710	-15	5	-0.55	220484595	80931	85.26	2725	2755	2700	3540	1910	2725	2724.35	63.09	1210	2821	2772	2741	2692	2661	2757	2677	146	815	500	1960	5	1	29200000	791	45.93	0.32	03	0.28	59.00	8537.00	3445	20230724	-21.34	2700	20240730	0.37	3240	-16.36	20240314	2700	0.37	20240730	3350	-19.10	20230803	2700	0.37	20240730	0.76	N	092440	500	146 억	18422203	N	N	2	N	N
16	20240730	100733	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2700	-25	5	-0.92	159008160	58343	61.46	2725	2755	2700	3540	1910	2725	2725.40	63.09	1210	2821	2772	2741	2692	2661	2757	2677	146	815	500	1960	5	1	29200000	788	45.76	0.32	03	0.20	59.00	8537.00	3445	20230724	-21.63	2700	20240730	0.00	3240	-16.67	20240314	2700	0.00	20240730	3350	-19.40	20230803	2700	0.00	20240730	0.76	N	092440	500	146 억	18422203	N	N	2	N	N
17	20240730	090735	57	100.00	KOSPI		기계	N	N	N	N	N	2740	15	2	0.55	26087950	9524	10.03	2725	2755	2725	3540	1910	2725	2739.18	63.09	-117	2821	2772	2741	2692	2661	2757	2677	146	815	500	1960	5	1	29200000	800	46.44	0.32	03	0.03	59.00	8537.00	3445	20230724	-20.46	2710	20240729	1.11	3240	-15.43	20240314	2710	1.11	20240729	3350	-18.21	20230803	2710	1.11	20240729	0.76	N	092440	500	146 억	18422203	N	N	2	N	N
18	20240729	160722	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2725	-40	5	-1.45	259955730	94923	58.62	2775	2790	2710	3590	1940	2765	2738.60	63.09	-90	2888	2826	2788	2726	2688	2807	2707	146	825	500	1990	5	1	29200000	796	46.19	0.32	03	0.33	59.00	8537.00	3445	20230724	-20.90	2710	20240729	0.55	3240	-15.90	20240314	2710	0.55	20240729	3350	-18.66	20230803	2710	0.55	20240729	0.80	N	092440	500	146 억	18422250	N	N	2	N	N
19	20240729	150731	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2735	-30	5	-1.08	256179550	93538	57.77	2775	2790	2710	3590	1940	2765	2738.78	63.09	308	2888	2826	2788	2726	2688	2807	2707	146	825	500	1990	5	1	29200000	799	46.36	0.32	03	0.32	59.00	8537.00	3445	20230724	-20.61	2710	20240729	0.92	3240	-15.59	20240314	2710	0.92	20240729	3350	-18.36	20230803	2710	0.92	20240729	0.80	N	092440	500	146 억	18422250	N	N	2	N	N
20	20240729	140736	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2740	-25	5	-0.90	248617920	90770	56.06	2775	2790	2710	3590	1940	2765	2738.99	63.09	351	2888	2826	2788	2726	2688	2807	2707	146	825	500	1990	5	1	29200000	800	46.44	0.32	03	0.31	59.00	8537.00	3445	20230724	-20.46	2710	20240729	1.11	3240	-15.43	20240314	2710	1.11	20240729	3350	-18.21	20230803	2710	1.11	20240729	0.80	N	092440	500	146 억	18422250	N	N	2	N	N
21	20240729	130736	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2735	-30	5	-1.08	224389950	81953	50.61	2775	2790	2710	3590	1940	2765	2738.03	63.09	367	2888	2826	2788	2726	2688	2807	2707	146	825	500	1990	5	1	29200000	799	46.36	0.32	03	0.28	59.00	8537.00	3445	20230724	-20.61	2710	20240729	0.92	3240	-15.59	20240314	2710	0.92	20240729	3350	-18.36	20230803	2710	0.92	20240729	0.80	N	092440	500	146 억	18422250	N	N	2	N	N
22	20240729	120731	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2740	-25	5	-0.90	216542980	79084	48.84	2775	2790	2710	3590	1940	2765	2738.14	63.09	367	2888	2826	2788	2726	2688	2807	2707	146	825	500	1990	5	1	29200000	800	46.44	0.32	03	0.27	59.00	8537.00	3445	20230724	-20.46	2710	20240729	1.11	3240	-15.43	20240314	2710	1.11	20240729	3350	-18.21	20230803	2710	1.11	20240729	0.80	N	092440	500	146 억	18422250	N	N	2	N	N
23	20240729	110726	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2730	-35	5	-1.27	149583640	54671	33.76	2775	2790	2710	3590	1940	2765	2736.07	63.09	176	2888	2826	2788	2726	2688	2807	2707	146	825	500	1990	5	1	29200000	797	46.27	0.32	03	0.19	59.00	8537.00	3445	20230724	-20.75	2710	20240729	0.74	3240	-15.74	20240314	2710	0.74	20240729	3350	-18.51	20230803	2710	0.74	20240729	0.80	N	092440	500	146 억	18422250	N	N	2	N	N
24	20240729	100724	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2740	-25	5	-0.90	126516295	46286	28.58	2775	2790	2710	3590	1940	2765	2733.36	63.09	176	2888	2826	2788	2726	2688	2807	2707	146	825	500	1990	5	1	29200000	800	46.44	0.32	03	0.16	59.00	8537.00	3445	20230724	-20.46	2710	20240729	1.11	3240	-15.43	20240314	2710	1.11	20240729	3350	-18.21	20230803	2710	1.11	20240729	0.80	N	092440	500	146 억	18422250	N	N	2	N	N
25	20240729	090723	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2715	-50	5	-1.81	32871470	12038	7.43	2775	2790	2715	3590	1940	2765	2730.64	63.09	348	2888	2826	2788	2726	2688	2807	2707	146	825	500	1990	5	1	29200000	793	46.02	0.32	03	0.04	59.00	8537.00	3445	20230724	-21.19	2715	20240729	0.00	3240	-16.20	20240314	2715	0.00	20240729	3350	-18.96	20230803	2715	0.00	20240729	0.80	N	092440	500	146 억	18422250	N	N	2	N	N
26	20240726	160712	57	100.00	KOSPI		기계	N	N	N	N	N	2765	-25	5	-0.90	449707265	161562	124.14	2790	2850	2750	3625	1955	2790	2783.51	63.09	-330	2863	2826	2783	2746	2703	2805	2725	146	835	500	2000	5	1	29200000	807	46.86	0.32	03	0.55	59.00	8537.00	3445	20230724	-19.74	2740	20240725	0.91	3240	-14.66	20240314	2740	0.91	20240725	3350	-17.46	20230803	2740	0.91	20240725	0.79	N	092440	500	146 억	18422580	N	N	2	N	N
27	20240726	150721	57	100.00	KOSPI		기계	N	N	N	N	N	2765	-25	5	-0.90	445587415	160072	122.99	2790	2850	2750	3625	1955	2790	2783.67	63.09	-142	2863	2826	2783	2746	2703	2805	2725	146	835	500	2000	5	1	29200000	807	46.86	0.32	03	0.55	59.00	8537.00	3445	20230724	-19.74	2740	20240725	0.91	3240	-14.66	20240314	2740	0.91	20240725	3350	-17.46	20230803	2740	0.91	20240725	0.79	N	092440	500	146 억	18422580	N	N	0	N	N
28	20240726	140721	57	100.00	KOSPI		기계	N	N	N	N	N	2755	-35	5	-1.25	419507150	150639	115.75	2790	2850	2750	3625	1955	2790	2784.85	63.09	760	2863	2826	2783	2746	2703	2805	2725	146	835	500	2000	5	1	29200000	804	46.69	0.32	03	0.52	59.00	8537.00	3445	20230724	-20.03	2740	20240725	0.55	3240	-14.97	20240314	2740	0.55	20240725	3350	-17.76	20230803	2740	0.55	20240725	0.79	N	092440	500	146 억	18422580	N	N	0	N	N
29	20240726	130721	57	100.00	KOSPI		기계	N	N	N	N	N	2775	-15	5	-0.54	369984610	132681	101.95	2790	2850	2760	3625	1955	2790	2788.53	63.09	760	2863	2826	2783	2746	2703	2805	2725	146	835	500	2000	5	1	29200000	810	47.03	0.33	03	0.45	59.00	8537.00	3445	20230724	-19.45	2740	20240725	1.28	3240	-14.35	20240314	2740	1.28	20240725	3350	-17.16	20230803	2740	1.28	20240725	0.79	N	092440	500	146 억	18422580	N	N	0	N	N
30	20240726	120724	57	100.00	KOSPI		기계	N	N	N	N	N	2775	-15	5	-0.54	363498345	130340	100.15	2790	2850	2760	3625	1955	2790	2788.85	63.09	760	2863	2826	2783	2746	2703	2805	2725	146	835	500	2000	5	1	29200000	810	47.03	0.33	03	0.45	59.00	8537.00	3445	20230724	-19.45	2740	20240725	1.28	3240	-14.35	20240314	2740	1.28	20240725	3350	-17.16	20230803	2740	1.28	20240725	0.79	N	092440	500	146 억	18422580	N	N	0	N	N
31	20240726	110723	57	100.00	KOSPI		기계	N	N	N	N	N	2770	-20	5	-0.72	336369645	120537	92.62	2790	2850	2760	3625	1955	2790	2790.59	63.09	761	2863	2826	2783	2746	2703	2805	2725	146	835	500	2000	5	1	29200000	809	46.95	0.32	03	0.41	59.00	8537.00	3445	20230724	-19.59	2740	20240725	1.09	3240	-14.51	20240314	2740	1.09	20240725	3350	-17.31	20230803	2740	1.09	20240725	0.79	N	092440	500	146 억	18422580	N	N	0	N	N
32	20240726	100722	57	100.00	KOSPI		기계	N	N	N	N	N	2800	10	2	0.36	187889240	67114	51.57	2790	2850	2765	3625	1955	2790	2799.55	63.09	191	2863	2826	2783	2746	2703	2805	2725	146	835	500	2000	5	1	29200000	818	47.46	0.33	03	0.23	59.00	8537.00	3445	20230724	-18.72	2740	20240725	2.19	3240	-13.58	20240314	2740	2.19	20240725	3350	-16.42	20230803	2740	2.19	20240725	0.79	N	092440	500	146 억	18422580	N	N	0	N	N
33	20240726	090715	57	100.00	KOSPI		기계	N	N	N	N	N	2800	10	2	0.36	898130	324	0.25	2790	2800	2770	3625	1955	2790	2772.01	63.09	0	2863	2826	2783	2746	2703	2805	2725	146	835	500	2000	5	1	29200000	818	47.46	0.33	03	0.00	59.00	8537.00	3445	20230724	-18.72	2740	20240725	2.19	3240	-13.58	20240314	2740	2.19	20240725	3350	-16.42	20230803	2740	2.19	20240725	0.79	N	092440	500	146 억	18422580	N	N	0	N	N
34	20240725	160717	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2790	-35	5	-1.24	360537555	130135	223.05	2805	2820	2740	3670	1980	2825	2770.49	63.09	29	2908	2866	2813	2771	2718	2887	2792	146	845	500	2030	5	1	29200000	815	47.29	0.33	03	0.45	59.00	8537.00	3445	20230724	-19.01	2740	20240725	1.82	3240	-13.89	20240314	2740	1.82	20240725	3395	-17.82	20230725	2740	1.82	20240725	0.79	N	092440	500	146 억	18422552	N	N	0	N	N
35	20240725	150726	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2765	-60	5	-2.12	349427745	126137	216.20	2805	2820	2740	3670	1980	2825	2770.22	63.09	29	2908	2866	2813	2771	2718	2887	2792	146	845	500	2030	5	1	29200000	807	46.86	0.32	03	0.43	59.00	8537.00	3445	20230724	-19.74	2740	20240725	0.91	3240	-14.66	20240314	2740	0.91	20240725	3395	-18.56	20230725	2740	0.91	20240725	0.79	N	092440	500	146 억	18422552	N	N	0	N	N
36	20240725	140726	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2780	-45	5	-1.59	341300690	123202	211.17	2805	2820	2740	3670	1980	2825	2770.25	63.09	199	2908	2866	2813	2771	2718	2887	2792	146	845	500	2030	5	1	29200000	812	47.12	0.33	03	0.42	59.00	8537.00	3445	20230724	-19.30	2740	20240725	1.46	3240	-14.20	20240314	2740	1.46	20240725	3395	-18.11	20230725	2740	1.46	20240725	0.79	N	092440	500	146 억	18422552	N	N	0	N	N
37	20240725	130720	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2780	-45	5	-1.59	254538270	91693	157.16	2805	2820	2750	3670	1980	2825	2775.98	63.09	508	2908	2866	2813	2771	2718	2887	2792	146	845	500	2030	5	1	29200000	812	47.12	0.33	03	0.31	59.00	8537.00	3445	20230724	-19.30	2750	20240725	1.09	3240	-14.20	20240314	2750	1.09	20240725	3395	-18.11	20230725	2750	1.09	20240725	0.79	N	092440	500	146 억	18422552	N	N	0	N	N
38	20240725	120724	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2765	-60	5	-2.12	109392225	39397	67.53	2805	2820	2760	3670	1980	2825	2776.66	63.09	-41	2908	2866	2813	2771	2718	2887	2792	146	845	500	2030	5	1	29200000	807	46.86	0.32	03	0.13	59.00	8537.00	3445	20230724	-19.74	2760	20240725	0.18	3240	-14.66	20240314	2760	0.18	20240725	3395	-18.56	20230725	2760	0.18	20240725	0.79	N	092440	500	146 억	18422552	N	N	0	N	N
39	20240725	110718	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2775	-50	5	-1.77	102529090	36918	63.28	2805	2820	2760	3670	1980	2825	2777.21	63.09	62	2908	2866	2813	2771	2718	2887	2792	146	845	500	2030	5	1	29200000	810	47.03	0.33	03	0.13	59.00	8537.00	3445	20230724	-19.45	2760	20240725	0.54	3240	-14.35	20240314	2760	0.54	20240725	3395	-18.26	20230725	2760	0.54	20240725	0.79	N	092440	500	146 억	18422552	N	N	0	N	N
40	20240725	100718	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2780	-45	5	-1.59	64678335	23291	39.92	2805	2820	2760	3670	1980	2825	2776.97	63.09	304	2908	2866	2813	2771	2718	2887	2792	146	845	500	2030	5	1	29200000	812	47.12	0.33	03	0.08	59.00	8537.00	3445	20230724	-19.30	2760	20240725	0.72	3240	-14.20	20240314	2760	0.72	20240725	3395	-18.11	20230725	2760	0.72	20240725	0.79	N	092440	500	146 억	18422552	N	N	0	N	N
41	20240725	090715	57	100.00	KOSPI		기계	N	N	N	N	N	2795	-30	5	-1.06	9454600	3375	5.78	2805	2820	2795	3670	1980	2825	2801.36	63.09	-1	2908	2866	2813	2771	2718	2887	2792	146	845	500	2030	5	1	29200000	816	47.37	0.33	03	0.01	59.00	8537.00	3445	20230724	-18.87	2760	20240708	1.27	3240	-13.73	20240314	2760	1.27	20240708	3395	-17.67	20230725	2760	1.27	20240708	0.79	N	092440	500	146 억	18422552	N	N	0	N	N
42	20240724	160712	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2825	15	2	0.53	163305350	58266	2647.25	2820	2855	2760	3650	1970	2810	2802.76	63.09	269	2823	2816	2803	2796	2783	2820	2800	146	840	500	2020	5	1	29200000	825	47.88	0.33	03	0.20	59.00	8537.00	3445	20230724	-18.00	2760	20240724	2.36	3240	-12.81	20240314	2760	2.36	20240724	3445	-18.00	20230724	2760	2.36	20240724	0.78	N	092440	500	146 억	18422271	N	N	0	N	N
43	20240724	150724	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2775	-35	5	-1.25	161123955	57488	2611.90	2820	2855	2760	3650	1970	2810	2802.74	63.09	272	2823	2816	2803	2796	2783	2820	2800	146	840	500	2020	5	1	29200000	810	47.03	0.33	03	0.20	59.00	8537.00	3445	20230724	-19.45	2760	20240724	0.54	3240	-14.35	20240314	2760	0.54	20240724	3445	-19.45	20230724	2760	0.54	20240724	0.78	N	092440	500	146 억	18422271	N	N	0	N	N
44	20240724	140718	57	100.00	KOSPI		기계	N	N	N	N	N	2775	-35	5	-1.25	122885575	43710	1985.92	2820	2855	2775	3650	1970	2810	2811.38	63.09	255	2823	2816	2803	2796	2783	2820	2800	146	840	500	2020	5	1	29200000	810	47.03	0.33	03	0.15	59.00	8537.00	3445	20230724	-19.45	2760	20240708	0.54	3240	-14.35	20240314	2760	0.54	20240708	3445	-19.45	20230724	2760	0.54	20240708	0.78	N	092440	500	146 억	18422271	N	N	0	N	N
45	20240724	130725	57	100.00	KOSPI		기계	N	N	N	N	N	2810	0	3	0.00	100756285	35799	1626.49	2820	2855	2785	3650	1970	2810	2814.50	63.09	357	2823	2816	2803	2796	2783	2820	2800	146	840	500	2020	5	1	29200000	821	47.63	0.33	03	0.12	59.00	8537.00	3445	20230724	-18.43	2760	20240708	1.81	3240	-13.27	20240314	2760	1.81	20240708	3445	-18.43	20230724	2760	1.81	20240708	0.78	N	092440	500	146 억	18422271	N	N	0	N	N
46	20240724	120723	57	100.00	KOSPI		기계	N	N	N	N	N	2810	0	3	0.00	99590635	35384	1607.63	2820	2855	2785	3650	1970	2810	2814.57	63.09	347	2823	2816	2803	2796	2783	2820	2800	146	840	500	2020	5	1	29200000	821	47.63	0.33	03	0.12	59.00	8537.00	3445	20230724	-18.43	2760	20240708	1.81	3240	-13.27	20240314	2760	1.81	20240708	3445	-18.43	20230724	2760	1.81	20240708	0.78	N	092440	500	146 억	18422271	N	N	0	N	N
47	20240724	110720	57	100.00	KOSPI		기계	N	N	N	N	N	2800	-10	5	-0.36	99212035	35249	1601.50	2820	2855	2785	3650	1970	2810	2814.61	63.09	370	2823	2816	2803	2796	2783	2820	2800	146	840	500	2020	5	1	29200000	818	47.46	0.33	03	0.12	59.00	8537.00	3445	20230724	-18.72	2760	20240708	1.45	3240	-13.58	20240314	2760	1.45	20240708	3445	-18.72	20230724	2760	1.45	20240708	0.78	N	092440	500	146 억	18422271	N	N	0	N	N
48	20240724	100740	57	100.00	KOSPI		기계	N	N	N	N	N	2800	-10	5	-0.36	99158835	35230	1600.64	2820	2855	2785	3650	1970	2810	2814.61	63.09	370	2823	2816	2803	2796	2783	2820	2800	146	840	500	2020	5	1	29200000	818	47.46	0.33	03	0.12	59.00	8537.00	3445	20230724	-18.72	2760	20240708	1.45	3240	-13.58	20240314	2760	1.45	20240708	3445	-18.72	20230724	2760	1.45	20240708	0.78	N	092440	500	146 억	18422271	N	N	0	N	N
49	20240724	090715	57	100.00	KOSPI		기계	N	N	N	N	N	2820	10	2	0.36	19740	7	0.32	2820	2820	2820	3650	1970	2810	2820.00	63.09	0	2823	2816	2803	2796	2783	2820	2800	146	840	500	2020	5	1	29200000	823	47.80	0.33	03	0.00	59.00	8537.00	3445	20230724	-18.14	2760	20240708	2.17	3240	-12.96	20240314	2760	2.17	20240708	3445	-18.14	20230724	2760	2.17	20240708	0.78	N	092440	500	146 억	18422271	N	N	0	N	N
50	20240723	160709	57	100.00	KOSPI		기계	N	N	N	N	N	2810	0	3	0.00	6152530	2195	5.26	2805	2810	2790	3650	1970	2810	2802.96	63.09	-1	2886	2847	2821	2782	2756	2867	2802	146	840	500	2020	5	1	29200000	821	47.63	0.33	03	0.01	59.00	8537.00	3445	20230724	-18.43	2760	20240708	1.81	3240	-13.27	20240314	2760	1.81	20240708	3445	-18.43	20230724	2760	1.81	20240708	0.78	N	092440	500	146 억	18422272	N	N	0	N	N
51	20240723	150726	57	100.00	KOSPI		기계	N	N	N	N	N	2810	0	3	0.00	6096380	2175	5.21	2805	2810	2790	3650	1970	2810	2802.93	63.09	-1	2886	2847	2821	2782	2756	2867	2802	146	840	500	2020	5	1	29200000	821	47.63	0.33	03	0.01	59.00	8537.00	3445	20230724	-18.43	2760	20240708	1.81	3240	-13.27	20240314	2760	1.81	20240708	3445	-18.43	20230724	2760	1.81	20240708	0.78	N	092440	500	146 억	18422272	N	N	0	N	N
52	20240723	140713	57	100.00	KOSPI		기계	N	N	N	N	N	2805	-5	5	-0.18	5888440	2101	5.03	2805	2810	2790	3650	1970	2810	2802.68	63.09	-1	2886	2847	2821	2782	2756	2867	2802	146	840	500	2020	5	1	29200000	819	47.54	0.33	03	0.01	59.00	8537.00	3445	20230724	-18.58	2760	20240708	1.63	3240	-13.43	20240314	2760	1.63	20240708	3445	-18.58	20230724	2760	1.63	20240708	0.78	N	092440	500	146 억	18422272	N	N	0	N	N
53	20240723	130709	57	100.00	KOSPI		기계	N	N	N	N	N	2810	0	3	0.00	5150415	1838	4.40	2805	2810	2790	3650	1970	2810	2802.18	63.09	-1	2886	2847	2821	2782	2756	2867	2802	146	840	500	2020	5	1	29200000	821	47.63	0.33	03	0.01	59.00	8537.00	3445	20230724	-18.43	2760	20240708	1.81	3240	-13.27	20240314	2760	1.81	20240708	3445	-18.43	20230724	2760	1.81	20240708	0.78	N	092440	500	146 억	18422272	N	N	0	N	N
54	20240723	120714	57	100.00	KOSPI		기계	N	N	N	N	N	2810	0	3	0.00	3731365	1333	3.19	2805	2810	2790	3650	1970	2810	2799.22	63.09	-1	2886	2847	2821	2782	2756	2867	2802	146	840	500	2020	5	1	29200000	821	47.63	0.33	03	0.00	59.00	8537.00	3445	20230724	-18.43	2760	20240708	1.81	3240	-13.27	20240314	2760	1.81	20240708	3445	-18.43	20230724	2760	1.81	20240708	0.78	N	092440	500	146 억	18422272	N	N	0	N	N
55	20240723	110717	57	100.00	KOSPI		기계	N	N	N	N	N	2800	-10	5	-0.36	2967840	1061	2.54	2805	2810	2790	3650	1970	2810	2797.21	63.09	-1	2886	2847	2821	2782	2756	2867	2802	146	840	500	2020	5	1	29200000	818	47.46	0.33	03	0.00	59.00	8537.00	3445	20230724	-18.72	2760	20240708	1.45	3240	-13.58	20240314	2760	1.45	20240708	3445	-18.72	20230724	2760	1.45	20240708	0.78	N	092440	500	146 억	18422272	N	N	0	N	N
56	20240723	100713	57	100.00	KOSPI		기계	N	N	N	N	N	2800	-10	5	-0.36	2917320	1043	2.50	2805	2810	2790	3650	1970	2810	2797.05	63.09	-1	2886	2847	2821	2782	2756	2867	2802	146	840	500	2020	5	1	29200000	818	47.46	0.33	03	0.00	59.00	8537.00	3445	20230724	-18.72	2760	20240708	1.45	3240	-13.58	20240314	2760	1.45	20240708	3445	-18.72	20230724	2760	1.45	20240708	0.78	N	092440	500	146 억	18422272	N	N	0	N	N
57	20240723	090718	57	100.00	KOSPI		기계	N	N	N	N	N	2810	0	3	0.00	25250	9	0.02	2805	2810	2805	3650	1970	2810	2805.56	63.09	-1	2886	2847	2821	2782	2756	2867	2802	146	840	500	2020	5	1	29200000	821	47.63	0.33	03	0.00	59.00	8537.00	3445	20230724	-18.43	2760	20240708	1.81	3240	-13.27	20240314	2760	1.81	20240708	3445	-18.43	20230724	2760	1.81	20240708	0.78	N	092440	500	146 억	18422272	N	N	0	N	N
58	20240722	160707	57	100.00	KOSPI		기계	N	N	N	N	N	2810	-15	5	-0.53	117836320	41739	753.41	2805	2860	2795	3670	1980	2825	2823.17	63.09	-32	2851	2837	2821	2807	2791	2840	2810	146	845	500	2030	5	1	29200000	821	47.63	0.33	03	0.14	59.00	8537.00	3445	20230724	-18.43	2760	20240708	1.81	3240	-13.27	20240314	2760	1.81	20240708	3445	-18.43	20230724	2760	1.81	20240708	0.78	N	092440	500	146 억	18422304	N	N	0	N	N
59	20240722	150714	57	100.00	KOSPI		기계	N	N	N	N	N	2805	-20	5	-0.71	117659330	41676	752.27	2805	2860	2795	3670	1980	2825	2823.19	63.09	-28	2851	2837	2821	2807	2791	2840	2810	146	845	500	2030	5	1	29200000	819	47.54	0.33	03	0.14	59.00	8537.00	3445	20230724	-18.58	2760	20240708	1.63	3240	-13.43	20240314	2760	1.63	20240708	3445	-18.58	20230724	2760	1.63	20240708	0.78	N	092440	500	146 억	18422304	N	N	0	N	N
60	20240722	140715	57	100.00	KOSPI		기계	N	N	N	N	N	2800	-25	5	-0.88	117563960	41642	751.66	2805	2860	2795	3670	1980	2825	2823.21	63.09	-28	2851	2837	2821	2807	2791	2840	2810	146	845	500	2030	5	1	29200000	818	47.46	0.33	03	0.14	59.00	8537.00	3445	20230724	-18.72	2760	20240708	1.45	3240	-13.58	20240314	2760	1.45	20240708	3445	-18.72	20230724	2760	1.45	20240708	0.78	N	092440	500	146 억	18422304	N	N	0	N	N
61	20240722	130712	57	100.00	KOSPI		기계	N	N	N	N	N	2815	-10	5	-0.35	90796280	32092	579.28	2805	2860	2805	3670	1980	2825	2829.25	63.09	-28	2851	2837	2821	2807	2791	2840	2810	146	845	500	2030	5	1	29200000	822	47.71	0.33	03	0.11	59.00	8537.00	3445	20230724	-18.29	2760	20240708	1.99	3240	-13.12	20240314	2760	1.99	20240708	3445	-18.29	20230724	2760	1.99	20240708	0.78	N	092440	500	146 억	18422304	N	N	0	N	N
62	20240722	120713	57	100.00	KOSPI		기계	N	N	N	N	N	2815	-10	5	-0.35	90787835	32089	579.22	2805	2860	2805	3670	1980	2825	2829.25	63.09	-28	2851	2837	2821	2807	2791	2840	2810	146	845	500	2030	5	1	29200000	822	47.71	0.33	03	0.11	59.00	8537.00	3445	20230724	-18.29	2760	20240708	1.99	3240	-13.12	20240314	2760	1.99	20240708	3445	-18.29	20230724	2760	1.99	20240708	0.78	N	092440	500	146 억	18422304	N	N	0	N	N
63	20240722	110708	57	100.00	KOSPI		기계	N	N	N	N	N	2825	0	3	0.00	13048165	4610	83.21	2805	2855	2805	3670	1980	2825	2830.40	63.09	0	2851	2837	2821	2807	2791	2840	2810	146	845	500	2030	5	1	29200000	825	47.88	0.33	03	0.02	59.00	8537.00	3445	20230724	-18.00	2760	20240708	2.36	3240	-12.81	20240314	2760	2.36	20240708	3445	-18.00	20230724	2760	2.36	20240708	0.78	N	092440	500	146 억	18422304	N	N	0	N	N
64	20240722	100712	57	100.00	KOSPI		기계	N	N	N	N	N	2825	0	3	0.00	1998985	711	12.83	2805	2825	2805	3670	1980	2825	2811.51	63.09	0	2851	2837	2821	2807	2791	2840	2810	146	845	500	2030	5	1	29200000	825	47.88	0.33	03	0.00	59.00	8537.00	3445	20230724	-18.00	2760	20240708	2.36	3240	-12.81	20240314	2760	2.36	20240708	3445	-18.00	20230724	2760	2.36	20240708	0.78	N	092440	500	146 억	18422304	N	N	0	N	N
65	20240722	090712	57	100.00	KOSPI		기계	N	N	N	N	N	2820	-5	5	-0.18	1136060	405	7.31	2805	2820	2805	3670	1980	2825	2805.09	63.09	0	2851	2837	2821	2807	2791	2840	2810	146	845	500	2030	5	1	29200000	823	47.80	0.33	03	0.00	59.00	8537.00	3445	20230724	-18.14	2760	20240708	2.17	3240	-12.96	20240314	2760	2.17	20240708	3445	-18.14	20230724	2760	2.17	20240708	0.78	N	092440	500	146 억	18422304	N	N	0	N	N
66	20240719	160655	57	100.00	KOSPI		기계	N	N	N	N	N	2825	5	2	0.18	15626450	5540	50.12	2825	2835	2805	3665	1975	2820	2820.66	63.09	-32	2856	2837	2816	2797	2776	2847	2807	146	845	500	2030	5	1	29200000	825	47.88	0.33	03	0.02	59.00	8537.00	3445	20230724	-18.00	2760	20240708	2.36	3240	-12.81	20240314	2760	2.36	20240708	3445	-18.00	20230724	2760	2.36	20240708	0.78	N	092440	500	146 억	18422304	N	N	3	N	N
67	20240719	150702	57	100.00	KOSPI		기계	N	N	N	N	N	2820	0	3	0.00	15516305	5501	49.77	2825	2835	2805	3665	1975	2820	2820.63	63.09	-32	2856	2837	2816	2797	2776	2847	2807	146	845	500	2030	5	1	29200000	823	47.80	0.33	03	0.02	59.00	8537.00	3445	20230724	-18.14	2760	20240708	2.17	3240	-12.96	20240314	2760	2.17	20240708	3445	-18.14	20230724	2760	2.17	20240708	0.78	N	092440	500	146 억	18422304	N	N	3	N	N
68	20240719	140705	57	100.00	KOSPI		기계	N	N	N	N	N	2820	0	3	0.00	13804580	4894	44.28	2825	2835	2805	3665	1975	2820	2820.72	63.09	0	2856	2837	2816	2797	2776	2847	2807	146	845	500	2030	5	1	29200000	823	47.80	0.33	03	0.02	59.00	8537.00	3445	20230724	-18.14	2760	20240708	2.17	3240	-12.96	20240314	2760	2.17	20240708	3445	-18.14	20230724	2760	2.17	20240708	0.78	N	092440	500	146 억	18422304	N	N	3	N	N
69	20240719	130657	57	100.00	KOSPI		기계	N	N	N	N	N	2810	-10	5	-0.35	12123475	4296	38.87	2825	2835	2805	3665	1975	2820	2822.04	63.09	0	2856	2837	2816	2797	2776	2847	2807	146	845	500	2030	5	1	29200000	821	47.63	0.33	03	0.01	59.00	8537.00	3445	20230724	-18.43	2760	20240708	1.81	3240	-13.27	20240314	2760	1.81	20240708	3445	-18.43	20230724	2760	1.81	20240708	0.78	N	092440	500	146 억	18422304	N	N	3	N	N
70	20240719	120657	57	100.00	KOSPI		기계	N	N	N	N	N	2810	-10	5	-0.35	10159300	3597	32.54	2825	2835	2810	3665	1975	2820	2824.38	63.09	0	2856	2837	2816	2797	2776	2847	2807	146	845	500	2030	5	1	29200000	821	47.63	0.33	03	0.01	59.00	8537.00	3445	20230724	-18.43	2760	20240708	1.81	3240	-13.27	20240314	2760	1.81	20240708	3445	-18.43	20230724	2760	1.81	20240708	0.78	N	092440	500	146 억	18422304	N	N	3	N	N
71	20240719	110702	57	100.00	KOSPI		기계	N	N	N	N	N	2825	5	2	0.18	7160335	2532	22.91	2825	2835	2825	3665	1975	2820	2827.94	63.09	0	2856	2837	2816	2797	2776	2847	2807	146	845	500	2030	5	1	29200000	825	47.88	0.33	03	0.01	59.00	8537.00	3445	20230724	-18.00	2760	20240708	2.36	3240	-12.81	20240314	2760	2.36	20240708	3445	-18.00	20230724	2760	2.36	20240708	0.78	N	092440	500	146 억	18422304	N	N	3	N	N
72	20240719	100606	57	100.00	KOSPI		기계	N	N	N	N	N	2830	10	2	0.35	4256235	1504	13.61	2825	2835	2825	3665	1975	2820	2829.94	63.09	0	2856	2837	2816	2797	2776	2847	2807	146	845	500	2030	5	1	29200000	826	47.97	0.33	03	0.01	59.00	8537.00	3445	20230724	-17.85	2760	20240708	2.54	3240	-12.65	20240314	2760	2.54	20240708	3445	-17.85	20230724	2760	2.54	20240708	0.78	N	092440	500	146 억	18422304	N	N	3	N	N
73	20240719	090711	57	100.00	KOSPI		기계	N	N	N	N	N	2830	10	2	0.35	1205480	426	3.85	2825	2835	2825	3665	1975	2820	2829.77	63.09	0	2856	2837	2816	2797	2776	2847	2807	146	845	500	2030	5	1	29200000	826	47.97	0.33	03	0.00	59.00	8537.00	3445	20230724	-17.85	2760	20240708	2.54	3240	-12.65	20240314	2760	2.54	20240708	3445	-17.85	20230724	2760	2.54	20240708	0.78	N	092440	500	146 억	18422304	N	N	3	N	N
74	20240718	160648	57	100.00	KOSPI		기계	N	N	N	N	N	2820	25	2	0.89	31089150	11052	165.55	2810	2835	2795	3630	1960	2795	2812.99	63.09	53	2825	2810	2800	2785	2775	2805	2780	146	835	500	2010	5	1	29200000	823	47.80	0.33	03	0.04	59.00	8537.00	3445	20230724	-18.14	2760	20240708	2.17	3240	-12.96	20240314	2760	2.17	20240708	3445	-18.14	20230724	2760	2.17	20240708	0.78	N	092440	500	146 억	18422270	N	N	3	N	N
75	20240718	150657	57	100.00	KOSPI		기계	N	N	N	N	N	2820	25	2	0.89	30045750	10682	160.01	2810	2835	2795	3630	1960	2795	2812.75	63.09	53	2825	2810	2800	2785	2775	2805	2780	146	835	500	2010	5	1	29200000	823	47.80	0.33	03	0.04	59.00	8537.00	3445	20230724	-18.14	2760	20240708	2.17	3240	-12.96	20240314	2760	2.17	20240708	3445	-18.14	20230724	2760	2.17	20240708	0.78	N	092440	500	146 억	18422270	N	N	5	N	N
76	20240718	140652	57	100.00	KOSPI		기계	N	N	N	N	N	2820	25	2	0.89	29504315	10490	157.13	2810	2835	2795	3630	1960	2795	2812.61	63.09	53	2825	2810	2800	2785	2775	2805	2780	146	835	500	2010	5	1	29200000	823	47.80	0.33	03	0.04	59.00	8537.00	3445	20230724	-18.14	2760	20240708	2.17	3240	-12.96	20240314	2760	2.17	20240708	3445	-18.14	20230724	2760	2.17	20240708	0.78	N	092440	500	146 억	18422270	N	N	5	N	N
77	20240718	130653	57	100.00	KOSPI		기계	N	N	N	N	N	2810	15	2	0.54	29001045	10311	154.45	2810	2835	2795	3630	1960	2795	2812.63	63.09	34	2825	2810	2800	2785	2775	2805	2780	146	835	500	2010	5	1	29200000	821	47.63	0.33	03	0.04	59.00	8537.00	3445	20230724	-18.43	2760	20240708	1.81	3240	-13.27	20240314	2760	1.81	20240708	3445	-18.43	20230724	2760	1.81	20240708	0.78	N	092440	500	146 억	18422270	N	N	5	N	N
78	20240718	120654	57	100.00	KOSPI		기계	N	N	N	N	N	2810	15	2	0.54	23240470	8258	123.70	2810	2835	2795	3630	1960	2795	2814.30	63.09	34	2825	2810	2800	2785	2775	2805	2780	146	835	500	2010	5	1	29200000	821	47.63	0.33	03	0.03	59.00	8537.00	3445	20230724	-18.43	2760	20240708	1.81	3240	-13.27	20240314	2760	1.81	20240708	3445	-18.43	20230724	2760	1.81	20240708	0.78	N	092440	500	146 억	18422270	N	N	5	N	N
79	20240718	110657	57	100.00	KOSPI		기계	N	N	N	N	N	2810	15	2	0.54	22095385	7851	117.60	2810	2835	2795	3630	1960	2795	2814.34	63.09	34	2825	2810	2800	2785	2775	2805	2780	146	835	500	2010	5	1	29200000	821	47.63	0.33	03	0.03	59.00	8537.00	3445	20230724	-18.43	2760	20240708	1.81	3240	-13.27	20240314	2760	1.81	20240708	3445	-18.43	20230724	2760	1.81	20240708	0.78	N	092440	500	146 억	18422270	N	N	5	N	N
80	20240718	100700	57	100.00	KOSPI		기계	N	N	N	N	N	2805	10	2	0.36	14667705	5206	77.98	2810	2835	2795	3630	1960	2795	2817.46	63.09	34	2825	2810	2800	2785	2775	2805	2780	146	835	500	2010	5	1	29200000	819	47.54	0.33	03	0.02	59.00	8537.00	3445	20230724	-18.58	2760	20240708	1.63	3240	-13.43	20240314	2760	1.63	20240708	3445	-18.58	20230724	2760	1.63	20240708	0.78	N	092440	500	146 억	18422270	N	N	5	N	N
81	20240718	090659	57	100.00	KOSPI		기계	N	N	N	N	N	2810	15	2	0.54	1112760	396	5.93	2810	2810	2810	3630	1960	2795	2810.00	63.09	0	2825	2810	2800	2785	2775	2805	2780	146	835	500	2010	5	1	29200000	821	47.63	0.33	03	0.00	59.00	8537.00	3445	20230724	-18.43	2760	20240708	1.81	3240	-13.27	20240314	2760	1.81	20240708	3445	-18.43	20230724	2760	1.81	20240708	0.78	N	092440	500	146 억	18422270	N	N	5	N	N
82	20240717	160727	57	100.00	KOSPI		기계	N	N	N	N	N	2795	0	3	0.00	18674245	6676	43.62	2815	2815	2790	3630	1960	2795	2797.22	63.09	276	2868	2831	2808	2771	2748	2820	2760	146	835	500	2010	5	1	29200000	816	47.37	0.33	03	0.02	59.00	8537.00	3445	20230724	-18.87	2760	20240708	1.27	3240	-13.73	20240314	2760	1.27	20240708	3445	-18.87	20230724	2760	1.27	20240708	0.77	N	092440	500	146 억	18421975	N	N	5	N	N
83	20240717	150731	57	100.00	KOSPI		기계	N	N	N	N	N	2795	0	3	0.00	14960335	5346	34.93	2815	2815	2795	3630	1960	2795	2798.42	63.09	295	2868	2831	2808	2771	2748	2820	2760	146	835	500	2010	5	1	29200000	816	47.37	0.33	03	0.02	59.00	8537.00	3445	20230724	-18.87	2760	20240708	1.27	3240	-13.73	20240314	2760	1.27	20240708	3445	-18.87	20230724	2760	1.27	20240708	0.77	N	092440	500	146 억	18421975	N	N	0	N	N
84	20240717	140727	57	100.00	KOSPI		기계	N	N	N	N	N	2800	5	2	0.18	10781810	3851	25.16	2815	2815	2795	3630	1960	2795	2799.74	63.09	295	2868	2831	2808	2771	2748	2820	2760	146	835	500	2010	5	1	29200000	818	47.46	0.33	03	0.01	59.00	8537.00	3445	20230724	-18.72	2760	20240708	1.45	3240	-13.58	20240314	2760	1.45	20240708	3445	-18.72	20230724	2760	1.45	20240708	0.77	N	092440	500	146 억	18421975	N	N	0	N	N
85	20240717	130727	57	100.00	KOSPI		기계	N	N	N	N	N	2800	5	2	0.18	9778320	3492	22.82	2815	2815	2795	3630	1960	2795	2800.21	63.09	295	2868	2831	2808	2771	2748	2820	2760	146	835	500	2010	5	1	29200000	818	47.46	0.33	03	0.01	59.00	8537.00	3445	20230724	-18.72	2760	20240708	1.45	3240	-13.58	20240314	2760	1.45	20240708	3445	-18.72	20230724	2760	1.45	20240708	0.77	N	092440	500	146 억	18421975	N	N	0	N	N
86	20240717	120727	57	100.00	KOSPI		기계	N	N	N	N	N	2800	5	2	0.18	6953120	2483	16.22	2815	2815	2795	3630	1960	2795	2800.29	63.09	295	2868	2831	2808	2771	2748	2820	2760	146	835	500	2010	5	1	29200000	818	47.46	0.33	03	0.01	59.00	8537.00	3445	20230724	-18.72	2760	20240708	1.45	3240	-13.58	20240314	2760	1.45	20240708	3445	-18.72	20230724	2760	1.45	20240708	0.77	N	092440	500	146 억	18421975	N	N	0	N	N
87	20240717	110727	57	100.00	KOSPI		기계	N	N	N	N	N	2795	0	3	0.00	5932685	2118	13.84	2815	2815	2795	3630	1960	2795	2801.08	63.09	295	2868	2831	2808	2771	2748	2820	2760	146	835	500	2010	5	1	29200000	816	47.37	0.33	03	0.01	59.00	8537.00	3445	20230724	-18.87	2760	20240708	1.27	3240	-13.73	20240314	2760	1.27	20240708	3445	-18.87	20230724	2760	1.27	20240708	0.77	N	092440	500	146 억	18421975	N	N	0	N	N
88	20240717	100727	57	100.00	KOSPI		기계	N	N	N	N	N	2800	5	2	0.18	5468415	1952	12.75	2815	2815	2795	3630	1960	2795	2801.44	63.09	295	2868	2831	2808	2771	2748	2820	2760	146	835	500	2010	5	1	29200000	818	47.46	0.33	03	0.01	59.00	8537.00	3445	20230724	-18.72	2760	20240708	1.45	3240	-13.58	20240314	2760	1.45	20240708	3445	-18.72	20230724	2760	1.45	20240708	0.77	N	092440	500	146 억	18421975	N	N	0	N	N
89	20240717	090602	57	100.00	KOSPI		기계	N	N	N	N	N	2805	10	2	0.36	2494800	889	5.81	2815	2815	2795	3630	1960	2795	2806.30	63.09	295	2868	2831	2808	2771	2748	2820	2760	146	835	500	2010	5	1	29200000	819	47.54	0.33	03	0.00	59.00	8537.00	3445	20230724	-18.58	2760	20240708	1.63	3240	-13.43	20240314	2760	1.63	20240708	3445	-18.58	20230724	2760	1.63	20240708	0.77	N	092440	500	146 억	18421975	N	N	0	N	N
90	20240716	160729	57	100.00	KOSPI		기계	N	N	N	N	N	2795	0	3	0.00	43020515	15305	95.16	2820	2845	2785	3630	1960	2795	2810.88	63.09	-24	2825	2810	2800	2785	2775	2805	2780	146	835	500	2010	5	1	29200000	816	47.37	0.33	03	0.05	59.00	8537.00	3445	20230724	-18.87	2760	20240708	1.27	3240	-13.73	20240314	2760	1.27	20240708	3445	-18.87	20230724	2760	1.27	20240708	0.78	N	092440	500	146 억	18421975	N	N	1	N	N
91	20240716	150736	57	100.00	KOSPI		기계	N	N	N	N	N	2790	-5	5	-0.18	39928705	14197	88.27	2820	2845	2790	3630	1960	2795	2812.47	63.09	-24	2825	2810	2800	2785	2775	2805	2780	146	835	500	2010	5	1	29200000	815	47.29	0.33	03	0.05	59.00	8537.00	3445	20230724	-19.01	2760	20240708	1.09	3240	-13.89	20240314	2760	1.09	20240708	3445	-19.01	20230724	2760	1.09	20240708	0.78	N	092440	500	146 억	18421975	N	N	1	N	N
92	20240716	140733	57	100.00	KOSPI		기계	N	N	N	N	N	2805	10	2	0.36	37387625	13288	82.62	2820	2845	2800	3630	1960	2795	2813.64	63.09	0	2825	2810	2800	2785	2775	2805	2780	146	835	500	2010	5	1	29200000	819	47.54	0.33	03	0.05	59.00	8537.00	3445	20230724	-18.58	2760	20240708	1.63	3240	-13.43	20240314	2760	1.63	20240708	3445	-18.58	20230724	2760	1.63	20240708	0.78	N	092440	500	146 억	18421975	N	N	1	N	N
93	20240716	130734	57	100.00	KOSPI		기계	N	N	N	N	N	2810	15	2	0.54	37174420	13212	82.15	2820	2845	2800	3630	1960	2795	2813.69	63.09	0	2825	2810	2800	2785	2775	2805	2780	146	835	500	2010	5	1	29200000	821	47.63	0.33	03	0.05	59.00	8537.00	3445	20230724	-18.43	2760	20240708	1.81	3240	-13.27	20240314	2760	1.81	20240708	3445	-18.43	20230724	2760	1.81	20240708	0.78	N	092440	500	146 억	18421975	N	N	1	N	N
94	20240716	120732	57	100.00	KOSPI		기계	N	N	N	N	N	2815	20	2	0.72	36997450	13149	81.76	2820	2845	2800	3630	1960	2795	2813.71	63.09	0	2825	2810	2800	2785	2775	2805	2780	146	835	500	2010	5	1	29200000	822	47.71	0.33	03	0.05	59.00	8537.00	3445	20230724	-18.29	2760	20240708	1.99	3240	-13.12	20240314	2760	1.99	20240708	3445	-18.29	20230724	2760	1.99	20240708	0.78	N	092440	500	146 억	18421975	N	N	1	N	N
95	20240716	110732	57	100.00	KOSPI		기계	N	N	N	N	N	2800	5	2	0.18	6411230	2288	14.23	2820	2820	2800	3630	1960	2795	2802.11	63.09	0	2825	2810	2800	2785	2775	2805	2780	146	835	500	2010	5	1	29200000	818	47.46	0.33	03	0.01	59.00	8537.00	3445	20230724	-18.72	2760	20240708	1.45	3240	-13.58	20240314	2760	1.45	20240708	3445	-18.72	20230724	2760	1.45	20240708	0.78	N	092440	500	146 억	18421975	N	N	1	N	N
96	20240716	100733	57	100.00	KOSPI		기계	N	N	N	N	N	2805	10	2	0.36	985255	351	2.18	2820	2820	2805	3630	1960	2795	2806.99	63.09	0	2825	2810	2800	2785	2775	2805	2780	146	835	500	2010	5	1	29200000	819	47.54	0.33	03	0.00	59.00	8537.00	3445	20230724	-18.58	2760	20240708	1.63	3240	-13.43	20240314	2760	1.63	20240708	3445	-18.58	20230724	2760	1.63	20240708	0.78	N	092440	500	146 억	18421975	N	N	1	N	N
97	20240716	090731	57	100.00	KOSPI		기계	N	N	N	N	N	2820	25	2	0.89	5640	2	0.01	2820	2820	2820	3630	1960	2795	2820.00	63.09	0	2825	2810	2800	2785	2775	2805	2780	146	835	500	2010	5	1	29200000	823	47.80	0.33	03	0.00	59.00	8537.00	3445	20230724	-18.14	2760	20240708	2.17	3240	-12.96	20240314	2760	2.17	20240708	3445	-18.14	20230724	2760	2.17	20240708	0.78	N	092440	500	146 억	18421975	N	N	1	N	N
98	20240715	160720	57	100.00	KOSPI		기계	N	N	N	N	N	2795	-20	5	-0.71	45029035	16082	40.35	2815	2815	2790	3655	1975	2815	2799.96	63.09	1	2908	2861	2833	2786	2758	2847	2772	146	840	500	2020	5	1	29200000	816	47.37	0.33	03	0.06	59.00	8537.00	3445	20230724	-18.87	2760	20240708	1.27	3240	-13.73	20240314	2760	1.27	20240708	3445	-18.87	20230724	2760	1.27	20240708	0.78	N	092440	500	146 억	18421975	N	N	1	N	N
99	20240715	150725	57	100.00	KOSPI		기계	N	N	N	N	N	2795	-20	5	-0.71	41585985	14850	37.26	2815	2815	2790	3655	1975	2815	2800.40	63.09	79	2908	2861	2833	2786	2758	2847	2772	146	840	500	2020	5	1	29200000	816	47.37	0.33	03	0.05	59.00	8537.00	3445	20230724	-18.87	2760	20240708	1.27	3240	-13.73	20240314	2760	1.27	20240708	3445	-18.87	20230724	2760	1.27	20240708	0.78	N	092440	500	146 억	18421975	N	N	1	N	N
100	20240715	140724	57	100.00	KOSPI		기계	N	N	N	N	N	2795	-20	5	-0.71	37667645	13448	33.74	2815	2815	2790	3655	1975	2815	2800.98	63.09	79	2908	2861	2833	2786	2758	2847	2772	146	840	500	2020	5	1	29200000	816	47.37	0.33	03	0.05	59.00	8537.00	3445	20230724	-18.87	2760	20240708	1.27	3240	-13.73	20240314	2760	1.27	20240708	3445	-18.87	20230724	2760	1.27	20240708	0.78	N	092440	500	146 억	18421975	N	N	1	N	N
101	20240715	130725	57	100.00	KOSPI		기계	N	N	N	N	N	2795	-20	5	-0.71	28075160	10015	25.13	2815	2815	2790	3655	1975	2815	2803.31	63.09	79	2908	2861	2833	2786	2758	2847	2772	146	840	500	2020	5	1	29200000	816	47.37	0.33	03	0.03	59.00	8537.00	3445	20230724	-18.87	2760	20240708	1.27	3240	-13.73	20240314	2760	1.27	20240708	3445	-18.87	20230724	2760	1.27	20240708	0.78	N	092440	500	146 억	18421975	N	N	1	N	N
102	20240715	120724	57	100.00	KOSPI		기계	N	N	N	N	N	2795	-20	5	-0.71	22516360	8027	20.14	2815	2815	2790	3655	1975	2815	2805.08	63.09	4	2908	2861	2833	2786	2758	2847	2772	146	840	500	2020	5	1	29200000	816	47.37	0.33	03	0.03	59.00	8537.00	3445	20230724	-18.87	2760	20240708	1.27	3240	-13.73	20240314	2760	1.27	20240708	3445	-18.87	20230724	2760	1.27	20240708	0.78	N	092440	500	146 억	18421975	N	N	1	N	N
103	20240715	110724	57	100.00	KOSPI		기계	N	N	N	N	N	2795	-20	5	-0.71	19713990	7025	17.62	2815	2815	2790	3655	1975	2815	2806.26	63.09	9	2908	2861	2833	2786	2758	2847	2772	146	840	500	2020	5	1	29200000	816	47.37	0.33	03	0.02	59.00	8537.00	3445	20230724	-18.87	2760	20240708	1.27	3240	-13.73	20240314	2760	1.27	20240708	3445	-18.87	20230724	2760	1.27	20240708	0.78	N	092440	500	146 억	18421975	N	N	1	N	N
104	20240715	100724	57	100.00	KOSPI		기계	N	N	N	N	N	2800	-15	5	-0.53	13473310	4795	12.03	2815	2815	2800	3655	1975	2815	2809.87	63.09	13	2908	2861	2833	2786	2758	2847	2772	146	840	500	2020	5	1	29200000	818	47.46	0.33	03	0.02	59.00	8537.00	3445	20230724	-18.72	2760	20240708	1.45	3240	-13.58	20240314	2760	1.45	20240708	3445	-18.72	20230724	2760	1.45	20240708	0.78	N	092440	500	146 억	18421975	N	N	1	N	N
105	20240715	090725	57	100.00	KOSPI		기계	N	N	N	N	N	2815	0	3	0.00	4903725	1742	4.37	2815	2815	2810	3655	1975	2815	2815.00	63.09	-1	2908	2861	2833	2786	2758	2847	2772	146	840	500	2020	5	1	29200000	822	47.71	0.33	03	0.01	59.00	8537.00	3445	20230724	-18.29	2760	20240708	1.99	3240	-13.12	20240314	2760	1.99	20240708	3445	-18.29	20230724	2760	1.99	20240708	0.78	N	092440	500	146 억	18421975	N	N	1	N	N
106	20240712	160718	57	100.00	KOSPI		기계	N	N	N	N	N	2815	-10	5	-0.35	112837215	39859	74.95	2830	2880	2805	3670	1980	2825	2830.92	63.09	-251	2915	2870	2840	2795	2765	2892	2817	146	845	500	2030	5	1	29200000	822	47.71	0.33	03	0.14	59.00	8537.00	3445	20230706	-18.29	2760	20240708	1.99	3240	-13.12	20240314	2760	1.99	20240708	3445	-18.29	20230724	2760	1.99	20240708	0.77	N	092440	500	146 억	18422072	N	N	1	N	N
107	20240712	150724	57	100.00	KOSPI		기계	N	N	N	N	N	2815	-10	5	-0.35	110524250	39037	73.40	2830	2880	2805	3670	1980	2825	2831.27	63.09	-250	2915	2870	2840	2795	2765	2892	2817	146	845	500	2030	5	1	29200000	822	47.71	0.33	03	0.13	59.00	8537.00	3445	20230706	-18.29	2760	20240708	1.99	3240	-13.12	20240314	2760	1.99	20240708	3445	-18.29	20230724	2760	1.99	20240708	0.77	N	092440	500	146 억	18422072	N	N	2	N	N
108	20240712	140726	57	100.00	KOSPI		기계	N	N	N	N	N	2815	-10	5	-0.35	100409955	35444	66.65	2830	2880	2805	3670	1980	2825	2832.92	63.09	-250	2915	2870	2840	2795	2765	2892	2817	146	845	500	2030	5	1	29200000	822	47.71	0.33	03	0.12	59.00	8537.00	3445	20230706	-18.29	2760	20240708	1.99	3240	-13.12	20240314	2760	1.99	20240708	3445	-18.29	20230724	2760	1.99	20240708	0.77	N	092440	500	146 억	18422072	N	N	2	N	N
109	20240712	130720	57	100.00	KOSPI		기계	N	N	N	N	N	2815	-10	5	-0.35	97220560	34311	64.51	2830	2880	2805	3670	1980	2825	2833.51	63.09	-250	2915	2870	2840	2795	2765	2892	2817	146	845	500	2030	5	1	29200000	822	47.71	0.33	03	0.12	59.00	8537.00	3445	20230706	-18.29	2760	20240708	1.99	3240	-13.12	20240314	2760	1.99	20240708	3445	-18.29	20230724	2760	1.99	20240708	0.77	N	092440	500	146 억	18422072	N	N	2	N	N
110	20240712	120722	57	100.00	KOSPI		기계	N	N	N	N	N	2815	-10	5	-0.35	97043215	34248	64.40	2830	2880	2805	3670	1980	2825	2833.54	63.09	-250	2915	2870	2840	2795	2765	2892	2817	146	845	500	2030	5	1	29200000	822	47.71	0.33	03	0.12	59.00	8537.00	3445	20230706	-18.29	2760	20240708	1.99	3240	-13.12	20240314	2760	1.99	20240708	3445	-18.29	20230724	2760	1.99	20240708	0.77	N	092440	500	146 억	18422072	N	N	2	N	N
111	20240712	110719	57	100.00	KOSPI		기계	N	N	N	N	N	2825	0	3	0.00	83147185	29307	55.11	2830	2880	2805	3670	1980	2825	2837.11	63.09	-269	2915	2870	2840	2795	2765	2892	2817	146	845	500	2030	5	1	29200000	825	47.88	0.33	03	0.10	59.00	8537.00	3445	20230706	-18.00	2760	20240708	2.36	3240	-12.81	20240314	2760	2.36	20240708	3445	-18.00	20230724	2760	2.36	20240708	0.77	N	092440	500	146 억	18422072	N	N	2	N	N
112	20240712	100722	57	100.00	KOSPI		기계	N	N	N	N	N	2835	10	2	0.35	82635305	29126	54.77	2830	2880	2805	3670	1980	2825	2837.17	63.09	-269	2915	2870	2840	2795	2765	2892	2817	146	845	500	2030	5	1	29200000	828	48.05	0.33	03	0.10	59.00	8537.00	3445	20230706	-17.71	2760	20240708	2.72	3240	-12.50	20240314	2760	2.72	20240708	3445	-17.71	20230724	2760	2.72	20240708	0.77	N	092440	500	146 억	18422072	N	N	2	N	N
113	20240712	090718	57	100.00	KOSPI		기계	N	N	N	N	N	2820	-5	5	-0.18	1419855	503	0.95	2830	2830	2820	3670	1980	2825	2822.77	63.09	0	2915	2870	2840	2795	2765	2892	2817	146	845	500	2030	5	1	29200000	823	47.80	0.33	03	0.00	59.00	8537.00	3445	20230706	-18.14	2760	20240708	2.17	3240	-12.96	20240314	2760	2.17	20240708	3445	-18.14	20230724	2760	2.17	20240708	0.77	N	092440	500	146 억	18422072	N	N	2	N	N
114	20240711	160716	57	100.00	KOSPI		기계	N	N	N	N	N	2825	15	2	0.53	150950400	53183	293.67	2810	2885	2810	3650	1970	2810	2838.32	63.09	432	2883	2846	2823	2786	2763	2835	2775	146	840	500	2020	5	1	29200000	825	47.88	0.33	03	0.18	59.00	8537.00	3460	20230705	-18.35	2760	20240708	2.36	3240	-12.81	20240314	2760	2.36	20240708	3445	-18.00	20230724	2760	2.36	20240708	0.76	N	092440	500	146 억	18421795	N	N	2	N	N
115	20240711	150721	57	100.00	KOSPI		기계	N	N	N	N	N	2825	15	2	0.53	149275230	52590	290.39	2810	2885	2810	3650	1970	2810	2838.47	63.09	288	2883	2846	2823	2786	2763	2835	2775	146	840	500	2020	5	1	29200000	825	47.88	0.33	03	0.18	59.00	8537.00	3460	20230705	-18.35	2760	20240708	2.36	3240	-12.81	20240314	2760	2.36	20240708	3445	-18.00	20230724	2760	2.36	20240708	0.76	N	092440	500	146 억	18421795	N	N	1	N	N
116	20240711	140721	57	100.00	KOSPI		기계	N	N	N	N	N	2830	20	2	0.71	139740585	49208	271.72	2810	2885	2810	3650	1970	2810	2839.79	63.09	290	2883	2846	2823	2786	2763	2835	2775	146	840	500	2020	5	1	29200000	826	47.97	0.33	03	0.17	59.00	8537.00	3460	20230705	-18.21	2760	20240708	2.54	3240	-12.65	20240314	2760	2.54	20240708	3445	-17.85	20230724	2760	2.54	20240708	0.76	N	092440	500	146 억	18421795	N	N	1	N	N
117	20240711	130719	57	100.00	KOSPI		기계	N	N	N	N	N	2830	20	2	0.71	139732095	49205	271.70	2810	2885	2810	3650	1970	2810	2839.79	63.09	290	2883	2846	2823	2786	2763	2835	2775	146	840	500	2020	5	1	29200000	826	47.97	0.33	03	0.17	59.00	8537.00	3460	20230705	-18.21	2760	20240708	2.54	3240	-12.65	20240314	2760	2.54	20240708	3445	-17.85	20230724	2760	2.54	20240708	0.76	N	092440	500	146 억	18421795	N	N	1	N	N
118	20240711	120719	57	100.00	KOSPI		기계	N	N	N	N	N	2845	35	2	1.25	136379680	48018	265.15	2810	2885	2810	3650	1970	2810	2840.18	63.09	290	2883	2846	2823	2786	2763	2835	2775	146	840	500	2020	5	1	29200000	831	48.22	0.33	03	0.16	59.00	8537.00	3460	20230705	-17.77	2760	20240708	3.08	3240	-12.19	20240314	2760	3.08	20240708	3445	-17.42	20230724	2760	3.08	20240708	0.76	N	092440	500	146 억	18421795	N	N	1	N	N
119	20240711	110717	57	100.00	KOSPI		기계	N	N	N	N	N	2840	30	2	1.07	73929455	26051	143.85	2810	2885	2810	3650	1970	2810	2837.87	63.09	-16	2883	2846	2823	2786	2763	2835	2775	146	840	500	2020	5	1	29200000	829	48.14	0.33	03	0.09	59.00	8537.00	3460	20230705	-17.92	2760	20240708	2.90	3240	-12.35	20240314	2760	2.90	20240708	3445	-17.56	20230724	2760	2.90	20240708	0.76	N	092440	500	146 억	18421795	N	N	1	N	N
120	20240711	100718	57	100.00	KOSPI		기계	N	N	N	N	N	2815	5	2	0.18	31582545	11237	62.05	2810	2820	2810	3650	1970	2810	2810.59	63.09	-15	2883	2846	2823	2786	2763	2835	2775	146	840	500	2020	5	1	29200000	822	47.71	0.33	03	0.04	59.00	8537.00	3460	20230705	-18.64	2760	20240708	1.99	3240	-13.12	20240314	2760	1.99	20240708	3445	-18.29	20230724	2760	1.99	20240708	0.76	N	092440	500	146 억	18421795	N	N	1	N	N
121	20240711	090716	57	100.00	KOSPI		기계	N	N	N	N	N	2810	0	3	0.00	314720	112	0.62	2810	2810	2810	3650	1970	2810	2810.00	63.09	-16	2883	2846	2823	2786	2763	2835	2775	146	840	500	2020	5	1	29200000	821	47.63	0.33	03	0.00	59.00	8537.00	3460	20230705	-18.79	2760	20240708	1.81	3240	-13.27	20240314	2760	1.81	20240708	3445	-18.43	20230724	2760	1.81	20240708	0.76	N	092440	500	146 억	18421795	N	N	1	N	N
122	20240710	160715	57	100.00	KOSPI		기계	N	N	N	N	N	2810	-25	5	-0.88	48623395	17196	69.30	2835	2860	2800	3685	1985	2835	2827.60	63.09	-71	2905	2870	2835	2800	2765	2887	2817	146	850	500	2040	5	1	29200000	821	47.63	0.33	03	0.06	59.00	8537.00	3460	20230705	-18.79	2760	20240708	1.81	3240	-13.27	20240314	2760	1.81	20240708	3445	-18.43	20230724	2760	1.81	20240708	0.76	N	092440	500	146 억	18421837	N	N	1	N	N
123	20240710	150717	57	100.00	KOSPI		기계	N	N	N	N	N	2810	-25	5	-0.88	45965575	16250	65.49	2835	2860	2800	3685	1985	2835	2828.65	63.09	16	2905	2870	2835	2800	2765	2887	2817	146	850	500	2040	5	1	29200000	821	47.63	0.33	03	0.06	59.00	8537.00	3460	20230705	-18.79	2760	20240708	1.81	3240	-13.27	20240314	2760	1.81	20240708	3445	-18.43	20230724	2760	1.81	20240708	0.76	N	092440	500	146 억	18421837	N	N	1	N	N
124	20240710	140715	57	100.00	KOSPI		기계	N	N	N	N	N	2835	0	3	0.00	21895685	7707	31.06	2835	2860	2830	3685	1985	2835	2841.01	63.09	-42	2905	2870	2835	2800	2765	2887	2817	146	850	500	2040	5	1	29200000	828	48.05	0.33	03	0.03	59.00	8537.00	3460	20230705	-18.06	2760	20240708	2.72	3240	-12.50	20240314	2760	2.72	20240708	3445	-17.71	20230724	2760	2.72	20240708	0.76	N	092440	500	146 억	18421837	N	N	1	N	N
125	20240710	130716	57	100.00	KOSPI		기계	N	N	N	N	N	2830	-5	5	-0.18	21745505	7654	30.85	2835	2860	2830	3685	1985	2835	2841.06	63.09	-42	2905	2870	2835	2800	2765	2887	2817	146	850	500	2040	5	1	29200000	826	47.97	0.33	03	0.03	59.00	8537.00	3460	20230705	-18.21	2760	20240708	2.54	3240	-12.65	20240314	2760	2.54	20240708	3445	-17.85	20230724	2760	2.54	20240708	0.76	N	092440	500	146 억	18421837	N	N	1	N	N
126	20240710	120715	57	100.00	KOSPI		기계	N	N	N	N	N	2835	0	3	0.00	20019450	7045	28.39	2835	2860	2830	3685	1985	2835	2841.65	63.09	-42	2905	2870	2835	2800	2765	2887	2817	146	850	500	2040	5	1	29200000	828	48.05	0.33	03	0.02	59.00	8537.00	3460	20230705	-18.06	2760	20240708	2.72	3240	-12.50	20240314	2760	2.72	20240708	3445	-17.71	20230724	2760	2.72	20240708	0.76	N	092440	500	146 억	18421837	N	N	1	N	N
127	20240710	110716	57	100.00	KOSPI		기계	N	N	N	N	N	2845	10	2	0.35	11847725	4164	16.78	2835	2860	2830	3685	1985	2835	2845.27	63.09	-42	2905	2870	2835	2800	2765	2887	2817	146	850	500	2040	5	1	29200000	831	48.22	0.33	03	0.01	59.00	8537.00	3460	20230705	-17.77	2760	20240708	3.08	3240	-12.19	20240314	2760	3.08	20240708	3445	-17.42	20230724	2760	3.08	20240708	0.76	N	092440	500	146 억	18421837	N	N	1	N	N
128	20240710	100711	57	100.00	KOSPI		기계	N	N	N	N	N	2850	15	2	0.53	10985215	3861	15.56	2835	2860	2830	3685	1985	2835	2845.17	63.09	-42	2905	2870	2835	2800	2765	2887	2817	146	850	500	2040	5	1	29200000	832	48.31	0.33	03	0.01	59.00	8537.00	3460	20230705	-17.63	2760	20240708	3.26	3240	-12.04	20240314	2760	3.26	20240708	3445	-17.27	20230724	2760	3.26	20240708	0.76	N	092440	500	146 억	18421837	N	N	1	N	N
129	20240710	090716	57	100.00	KOSPI		기계	N	N	N	N	N	2840	5	2	0.18	969575	342	1.38	2835	2840	2835	3685	1985	2835	2835.01	63.09	-42	2905	2870	2835	2800	2765	2887	2817	146	850	500	2040	5	1	29200000	829	48.14	0.33	03	0.00	59.00	8537.00	3460	20230705	-17.92	2760	20240708	2.90	3240	-12.35	20240314	2760	2.90	20240708	3445	-17.56	20230724	2760	2.90	20240708	0.76	N	092440	500	146 억	18421837	N	N	1	N	N
130	20240709	160712	57	100.00	KOSPI		기계	N	N	N	N	N	2835	20	2	0.71	70569065	24813	40.64	2800	2870	2800	3655	1975	2815	2844.04	63.10	-2412	2951	2882	2821	2752	2691	2917	2787	146	840	500	2020	5	1	29200000	828	48.05	0.33	03	0.08	59.00	8537.00	3460	20230705	-18.06	2760	20240708	2.72	3240	-12.50	20240314	2760	2.72	20240708	3445	-17.71	20230724	2760	2.72	20240708	0.76	N	092440	500	146 억	18424249	N	N	1	N	N
131	20240709	150714	57	100.00	KOSPI		기계	N	N	N	N	N	2830	15	2	0.53	68507100	24084	39.44	2800	2870	2800	3655	1975	2815	2844.51	63.10	-2186	2951	2882	2821	2752	2691	2917	2787	146	840	500	2020	5	1	29200000	826	47.97	0.33	03	0.08	59.00	8537.00	3460	20230705	-18.21	2760	20240708	2.54	3240	-12.65	20240314	2760	2.54	20240708	3445	-17.85	20230724	2760	2.54	20240708	0.76	N	092440	500	146 억	18424249	N	N	3	N	N
132	20240709	140715	57	100.00	KOSPI		기계	N	N	N	N	N	2820	5	2	0.18	66984690	23545	38.56	2800	2870	2800	3655	1975	2815	2844.96	63.10	-1885	2951	2882	2821	2752	2691	2917	2787	146	840	500	2020	5	1	29200000	823	47.80	0.33	03	0.08	59.00	8537.00	3460	20230705	-18.50	2760	20240708	2.17	3240	-12.96	20240314	2760	2.17	20240708	3445	-18.14	20230724	2760	2.17	20240708	0.76	N	092440	500	146 억	18424249	N	N	3	N	N
133	20240709	130717	57	100.00	KOSPI		기계	N	N	N	N	N	2830	15	2	0.53	66575205	23400	38.32	2800	2870	2800	3655	1975	2815	2845.09	63.10	-1885	2951	2882	2821	2752	2691	2917	2787	146	840	500	2020	5	1	29200000	826	47.97	0.33	03	0.08	59.00	8537.00	3460	20230705	-18.21	2760	20240708	2.54	3240	-12.65	20240314	2760	2.54	20240708	3445	-17.85	20230724	2760	2.54	20240708	0.76	N	092440	500	146 억	18424249	N	N	3	N	N
134	20240709	120718	57	100.00	KOSPI		기계	N	N	N	N	N	2835	20	2	0.71	64268865	22585	36.99	2800	2870	2800	3655	1975	2815	2845.64	63.10	-1748	2951	2882	2821	2752	2691	2917	2787	146	840	500	2020	5	1	29200000	828	48.05	0.33	03	0.08	59.00	8537.00	3460	20230705	-18.06	2760	20240708	2.72	3240	-12.50	20240314	2760	2.72	20240708	3445	-17.71	20230724	2760	2.72	20240708	0.76	N	092440	500	146 억	18424249	N	N	3	N	N
135	20240709	110719	57	100.00	KOSPI		기계	N	N	N	N	N	2855	40	2	1.42	53669915	18844	30.86	2800	2870	2800	3655	1975	2815	2848.12	63.10	-1205	2951	2882	2821	2752	2691	2917	2787	146	840	500	2020	5	1	29200000	834	48.39	0.33	03	0.06	59.00	8537.00	3460	20230705	-17.49	2760	20240708	3.44	3240	-11.88	20240314	2760	3.44	20240708	3445	-17.13	20230724	2760	3.44	20240708	0.76	N	092440	500	146 억	18424249	N	N	3	N	N
136	20240709	100715	57	100.00	KOSPI		기계	N	N	N	N	N	2855	40	2	1.42	46191455	16223	26.57	2800	2870	2800	3655	1975	2815	2847.28	63.10	-1057	2951	2882	2821	2752	2691	2917	2787	146	840	500	2020	5	1	29200000	834	48.39	0.33	03	0.06	59.00	8537.00	3460	20230705	-17.49	2760	20240708	3.44	3240	-11.88	20240314	2760	3.44	20240708	3445	-17.13	20230724	2760	3.44	20240708	0.76	N	092440	500	146 억	18424249	N	N	3	N	N
137	20240709	090714	57	100.00	KOSPI		기계	N	N	N	N	N	2810	-5	5	-0.18	375655	134	0.22	2800	2830	2800	3655	1975	2815	2803.40	63.10	-15	2951	2882	2821	2752	2691	2917	2787	146	840	500	2020	5	1	29200000	821	47.63	0.33	03	0.00	59.00	8537.00	3460	20230705	-18.79	2760	20240708	1.81	3240	-13.27	20240314	2760	1.81	20240708	3445	-18.43	20230724	2760	1.81	20240708	0.76	N	092440	500	146 억	18424249	N	N	3	N	N
138	20240708	160709	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2815	20	2	0.72	171603935	61063	702.12	2780	2890	2760	3630	1960	2795	2810.28	63.10	-1729	2841	2817	2801	2777	2761	2810	2770	146	835	500	2010	5	1	29200000	822	47.71	0.33	03	0.21	59.00	8537.00	3460	20230705	-18.64	2760	20240708	1.99	3240	-13.12	20240314	2760	1.99	20240708	3445	-18.29	20230724	2760	1.99	20240708	0.76	N	092440	500	146 억	18425977	N	N	3	N	N
139	20240708	150711	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2795	0	3	0.00	169379460	60269	692.99	2780	2890	2760	3630	1960	2795	2810.39	63.10	-1075	2841	2817	2801	2777	2761	2810	2770	146	835	500	2010	5	1	29200000	816	47.37	0.33	03	0.21	59.00	8537.00	3460	20230705	-19.22	2760	20240708	1.27	3240	-13.73	20240314	2760	1.27	20240708	3445	-18.87	20230724	2760	1.27	20240708	0.76	N	092440	500	146 억	18425977	N	N	2	N	N
140	20240708	140713	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2800	5	2	0.18	163918325	58315	670.52	2780	2890	2760	3630	1960	2795	2810.91	63.10	-679	2841	2817	2801	2777	2761	2810	2770	146	835	500	2010	5	1	29200000	818	47.46	0.33	03	0.20	59.00	8537.00	3460	20230705	-19.08	2760	20240708	1.45	3240	-13.58	20240314	2760	1.45	20240708	3445	-18.72	20230724	2760	1.45	20240708	0.76	N	092440	500	146 억	18425977	N	N	2	N	N
141	20240708	130709	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2805	10	2	0.36	159769670	56835	653.50	2780	2890	2760	3630	1960	2795	2811.11	63.10	-618	2841	2817	2801	2777	2761	2810	2770	146	835	500	2010	5	1	29200000	819	47.54	0.33	03	0.19	59.00	8537.00	3460	20230705	-18.93	2760	20240708	1.63	3240	-13.43	20240314	2760	1.63	20240708	3445	-18.58	20230724	2760	1.63	20240708	0.76	N	092440	500	146 억	18425977	N	N	2	N	N
142	20240708	120711	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2780	-15	5	-0.54	152656105	54291	624.25	2780	2890	2760	3630	1960	2795	2811.81	63.10	-618	2841	2817	2801	2777	2761	2810	2770	146	835	500	2010	5	1	29200000	812	47.12	0.33	03	0.19	59.00	8537.00	3460	20230705	-19.65	2760	20240708	0.72	3240	-14.20	20240314	2760	0.72	20240708	3445	-19.30	20230724	2760	0.72	20240708	0.76	N	092440	500	146 억	18425977	N	N	2	N	N
143	20240708	110709	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2765	-30	5	-1.07	148742135	52880	608.03	2780	2890	2760	3630	1960	2795	2812.82	63.10	-618	2841	2817	2801	2777	2761	2810	2770	146	835	500	2010	5	1	29200000	807	46.86	0.32	03	0.18	59.00	8537.00	3460	20230705	-20.09	2760	20240708	0.18	3240	-14.66	20240314	2760	0.18	20240708	3445	-19.74	20230724	2760	0.18	20240708	0.76	N	092440	500	146 억	18425977	N	N	2	N	N
144	20240708	100709	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2835	40	2	1.43	59552770	21238	244.20	2780	2855	2770	3630	1960	2795	2804.07	63.10	385	2841	2817	2801	2777	2761	2810	2770	146	835	500	2010	5	1	29200000	828	48.05	0.33	03	0.07	59.00	8537.00	3460	20230705	-18.06	2770	20240708	2.35	3240	-12.50	20240314	2770	2.35	20240708	3445	-17.71	20230724	2770	2.35	20240708	0.76	N	092440	500	146 억	18425977	N	N	2	N	N
145	20240708	090709	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2815	20	2	0.72	375610	135	1.55	2780	2815	2780	3630	1960	2795	2782.30	63.10	0	2841	2817	2801	2777	2761	2810	2770	146	835	500	2010	5	1	29200000	822	47.71	0.33	03	0.00	59.00	8537.00	3460	20230705	-18.64	2780	20240708	1.26	3240	-13.12	20240314	2780	1.26	20240708	3445	-18.29	20230724	2780	1.26	20240708	0.76	N	092440	500	146 억	18425977	N	N	2	N	N
146	20240705	160706	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2795	-15	5	-0.53	24408400	8693	125.60	2825	2825	2785	3650	1970	2810	2807.82	63.10	52	2830	2820	2810	2800	2790	2815	2795	146	840	500	2020	5	1	29200000	816	47.37	0.33	03	0.03	59.00	8537.00	3460	20230705	-19.22	2785	20240705	0.36	3240	-13.73	20240314	2785	0.36	20240705	3460	-19.22	20230705	2785	0.36	20240705	0.76	N	092440	500	146 억	18425926	N	N	2	N	N
147	20240705	150708	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2825	15	2	0.53	18689155	6647	96.04	2825	2825	2785	3650	1970	2810	2811.67	63.10	95	2830	2820	2810	2800	2790	2815	2795	146	840	500	2020	5	1	29200000	825	47.88	0.33	03	0.02	59.00	8537.00	3460	20230705	-18.35	2785	20240705	1.44	3240	-12.81	20240314	2785	1.44	20240705	3460	-18.35	20230705	2785	1.44	20240705	0.76	N	092440	500	146 억	18425926	N	N	0	N	N
148	20240705	140709	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2825	15	2	0.53	18644010	6631	95.81	2825	2825	2785	3650	1970	2810	2811.64	63.10	105	2830	2820	2810	2800	2790	2815	2795	146	840	500	2020	5	1	29200000	825	47.88	0.33	03	0.02	59.00	8537.00	3460	20230705	-18.35	2785	20240705	1.44	3240	-12.81	20240314	2785	1.44	20240705	3460	-18.35	20230705	2785	1.44	20240705	0.76	N	092440	500	146 억	18425926	N	N	0	N	N
149	20240705	130708	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2820	10	2	0.36	13507665	4811	69.51	2825	2825	2785	3650	1970	2810	2807.66	63.10	105	2830	2820	2810	2800	2790	2815	2795	146	840	500	2020	5	1	29200000	823	47.80	0.33	03	0.02	59.00	8537.00	3460	20230705	-18.50	2785	20240705	1.26	3240	-12.96	20240314	2785	1.26	20240705	3460	-18.50	20230705	2785	1.26	20240705	0.76	N	092440	500	146 억	18425926	N	N	0	N	N
150	20240705	120708	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2805	-5	5	-0.18	9018290	3213	46.42	2825	2825	2785	3650	1970	2810	2806.81	63.10	105	2830	2820	2810	2800	2790	2815	2795	146	840	500	2020	5	1	29200000	819	47.54	0.33	03	0.01	59.00	8537.00	3460	20230705	-18.93	2785	20240705	0.72	3240	-13.43	20240314	2785	0.72	20240705	3460	-18.93	20230705	2785	0.72	20240705	0.76	N	092440	500	146 억	18425926	N	N	0	N	N
151	20240705	110706	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2805	-5	5	-0.18	8387090	2988	43.17	2825	2825	2785	3650	1970	2810	2806.92	63.10	105	2830	2820	2810	2800	2790	2815	2795	146	840	500	2020	5	1	29200000	819	47.54	0.33	03	0.01	59.00	8537.00	3460	20230705	-18.93	2785	20240705	0.72	3240	-13.43	20240314	2785	0.72	20240705	3460	-18.93	20230705	2785	0.72	20240705	0.76	N	092440	500	146 억	18425926	N	N	0	N	N
152	20240705	100706	57	100.00	KOSPI		기계	N	N	N	N	N	2825	15	2	0.53	1850765	657	9.49	2825	2825	2815	3650	1970	2810	2816.99	63.10	0	2830	2820	2810	2800	2790	2815	2795	146	840	500	2020	5	1	29200000	825	47.88	0.33	03	0.00	59.00	8537.00	3460	20230705	-18.35	2800	20240704	0.89	3240	-12.81	20240314	2800	0.89	20240704	3460	-18.35	20230705	2800	0.89	20240704	0.76	N	092440	500	146 억	18425926	N	N	0	N	N
153	20240705	090707	57	100.00	KOSPI		기계	N	N	N	N	N	2825	15	2	0.53	2825	1	0.01	2825	2825	2825	3650	1970	2810	2825.00	63.10	0	2830	2820	2810	2800	2790	2815	2795	146	840	500	2020	5	1	29200000	825	47.88	0.33	03	0.00	59.00	8537.00	3460	20230705	-18.35	2800	20240704	0.89	3240	-12.81	20240314	2800	0.89	20240704	3460	-18.35	20230705	2800	0.89	20240704	0.76	N	092440	500	146 억	18425926	N	N	0	N	N
154	20240704	160703	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2810	0	3	0.00	19410240	6921	13.83	2815	2820	2800	3650	1970	2810	2804.54	63.10	-110	2920	2865	2835	2780	2750	2850	2765	146	840	500	2020	5	1	29200000	821	47.63	0.33	03	0.02	59.00	8537.00	3460	20230705	-18.79	2800	20240704	0.36	3240	-13.27	20240314	2800	0.36	20240704	3460	-18.79	20230705	2800	0.36	20240704	0.76	N	092440	500	146 억	18426014	N	N	0	N	N
155	20240704	150707	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2810	0	3	0.00	18542450	6612	13.21	2815	2820	2800	3650	1970	2810	2804.36	63.10	-110	2920	2865	2835	2780	2750	2850	2765	146	840	500	2020	5	1	29200000	821	47.63	0.33	03	0.02	59.00	8537.00	3460	20230705	-18.79	2800	20240704	0.36	3240	-13.27	20240314	2800	0.36	20240704	3460	-18.79	20230705	2800	0.36	20240704	0.76	N	092440	500	146 억	18426014	N	N	0	N	N
156	20240704	140706	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2810	0	3	0.00	17020430	6070	12.13	2815	2820	2800	3650	1970	2810	2804.02	63.10	-110	2920	2865	2835	2780	2750	2850	2765	146	840	500	2020	5	1	29200000	821	47.63	0.33	03	0.02	59.00	8537.00	3460	20230705	-18.79	2800	20240704	0.36	3240	-13.27	20240314	2800	0.36	20240704	3460	-18.79	20230705	2800	0.36	20240704	0.76	N	092440	500	146 억	18426014	N	N	0	N	N
157	20240704	130706	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2815	5	2	0.18	16705555	5958	11.90	2815	2815	2800	3650	1970	2810	2803.89	63.10	-110	2920	2865	2835	2780	2750	2850	2765	146	840	500	2020	5	1	29200000	822	47.71	0.33	03	0.02	59.00	8537.00	3460	20230705	-18.64	2800	20240704	0.54	3240	-13.12	20240314	2800	0.54	20240704	3460	-18.64	20230705	2800	0.54	20240704	0.76	N	092440	500	146 억	18426014	N	N	0	N	N
158	20240704	120705	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2805	-5	5	-0.18	16323375	5822	11.63	2815	2815	2800	3650	1970	2810	2803.74	63.10	-110	2920	2865	2835	2780	2750	2850	2765	146	840	500	2020	5	1	29200000	819	47.54	0.33	03	0.02	59.00	8537.00	3460	20230705	-18.93	2800	20240704	0.18	3240	-13.43	20240314	2800	0.18	20240704	3460	-18.93	20230705	2800	0.18	20240704	0.76	N	092440	500	146 억	18426014	N	N	0	N	N
159	20240704	110704	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2805	-5	5	-0.18	14079375	5022	10.03	2815	2815	2800	3650	1970	2810	2803.54	63.10	-110	2920	2865	2835	2780	2750	2850	2765	146	840	500	2020	5	1	29200000	819	47.54	0.33	03	0.02	59.00	8537.00	3460	20230705	-18.93	2800	20240704	0.18	3240	-13.43	20240314	2800	0.18	20240704	3460	-18.93	20230705	2800	0.18	20240704	0.76	N	092440	500	146 억	18426014	N	N	0	N	N
160	20240704	100705	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2810	0	3	0.00	7060890	2519	5.03	2815	2815	2800	3650	1970	2810	2803.05	63.10	-110	2920	2865	2835	2780	2750	2850	2765	146	840	500	2020	5	1	29200000	821	47.63	0.33	03	0.01	59.00	8537.00	3460	20230705	-18.79	2800	20240704	0.36	3240	-13.27	20240314	2800	0.36	20240704	3460	-18.79	20230705	2800	0.36	20240704	0.76	N	092440	500	146 억	18426014	N	N	0	N	N
161	20240704	090706	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2810	0	3	0.00	2315975	826	1.65	2815	2815	2800	3650	1970	2810	2803.84	63.10	-110	2920	2865	2835	2780	2750	2850	2765	146	840	500	2020	5	1	29200000	821	47.63	0.33	03	0.00	59.00	8537.00	3460	20230705	-18.79	2800	20240704	0.36	3240	-13.27	20240314	2800	0.36	20240704	3460	-18.79	20230705	2800	0.36	20240704	0.76	N	092440	500	146 억	18426014	N	N	0	N	N
162	20240703	160702	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2810	-70	5	-2.43	141856220	50047	120.90	2865	2890	2805	3740	2020	2880	2834.46	63.10	-317	2926	2902	2886	2862	2846	2895	2855	146	860	500	2070	5	1	29200000	821	47.63	0.33	03	0.17	59.00	8537.00	3460	20230627	-18.79	2805	20240703	0.18	3240	-13.27	20240314	2805	0.18	20240703	3460	-18.79	20230705	2805	0.18	20240703	0.76	N	092440	500	146 억	18426012	N	N	0	N	N
163	20240703	150704	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2830	-50	5	-1.74	138169200	48736	117.74	2865	2890	2805	3740	2020	2880	2835.05	63.10	-301	2926	2902	2886	2862	2846	2895	2855	146	860	500	2070	5	1	29200000	826	47.97	0.33	03	0.17	59.00	8537.00	3460	20230627	-18.21	2805	20240703	0.89	3240	-12.65	20240314	2805	0.89	20240703	3460	-18.21	20230705	2805	0.89	20240703	0.76	N	092440	500	146 억	18426012	N	N	0	N	N
164	20240703	140704	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2830	-50	5	-1.74	134490675	47431	114.58	2865	2890	2805	3740	2020	2880	2835.50	63.10	-239	2926	2902	2886	2862	2846	2895	2855	146	860	500	2070	5	1	29200000	826	47.97	0.33	03	0.16	59.00	8537.00	3460	20230627	-18.21	2805	20240703	0.89	3240	-12.65	20240314	2805	0.89	20240703	3460	-18.21	20230705	2805	0.89	20240703	0.76	N	092440	500	146 억	18426012	N	N	0	N	N
165	20240703	130703	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2830	-50	5	-1.74	129584685	45692	110.38	2865	2890	2805	3740	2020	2880	2836.05	63.10	-183	2926	2902	2886	2862	2846	2895	2855	146	860	500	2070	5	1	29200000	826	47.97	0.33	03	0.16	59.00	8537.00	3460	20230627	-18.21	2805	20240703	0.89	3240	-12.65	20240314	2805	0.89	20240703	3460	-18.21	20230705	2805	0.89	20240703	0.76	N	092440	500	146 억	18426012	N	N	0	N	N
166	20240703	120703	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2815	-65	5	-2.26	124947665	44047	106.41	2865	2890	2805	3740	2020	2880	2836.69	63.10	-141	2926	2902	2886	2862	2846	2895	2855	146	860	500	2070	5	1	29200000	822	47.71	0.33	03	0.15	59.00	8537.00	3460	20230627	-18.64	2805	20240703	0.36	3240	-13.12	20240314	2805	0.36	20240703	3460	-18.64	20230705	2805	0.36	20240703	0.76	N	092440	500	146 억	18426012	N	N	0	N	N
167	20240703	110705	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2840	-40	5	-1.39	95170320	33522	80.98	2865	2890	2805	3740	2020	2880	2839.04	63.10	-91	2926	2902	2886	2862	2846	2895	2855	146	860	500	2070	5	1	29200000	829	48.14	0.33	03	0.11	59.00	8537.00	3460	20230627	-17.92	2805	20240703	1.25	3240	-12.35	20240314	2805	1.25	20240703	3460	-17.92	20230705	2805	1.25	20240703	0.76	N	092440	500	146 억	18426012	N	N	0	N	N
168	20240703	100705	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2835	-45	5	-1.56	27155675	9485	22.91	2865	2890	2835	3740	2020	2880	2863.01	63.10	-60	2926	2902	2886	2862	2846	2895	2855	146	860	500	2070	5	1	29200000	828	48.05	0.33	03	0.03	59.00	8537.00	3460	20230627	-18.06	2835	20240703	0.00	3240	-12.50	20240314	2835	0.00	20240703	3460	-18.06	20230705	2835	0.00	20240703	0.76	N	092440	500	146 억	18426012	N	N	0	N	N
169	20240703	090702	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2875	-5	5	-0.17	1467010	512	1.24	2865	2890	2865	3740	2020	2880	2865.25	63.10	0	2926	2902	2886	2862	2846	2895	2855	146	860	500	2070	5	1	29200000	840	48.73	0.34	03	0.00	59.00	8537.00	3460	20230627	-16.91	2865	20240703	0.35	3240	-11.27	20240314	2865	0.35	20240703	3460	-16.91	20230705	2865	0.35	20240703	0.76	N	092440	500	146 억	18426012	N	N	0	N	N
170	20240702	160701	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2880	-30	5	-1.03	119949020	41394	253.08	2910	2910	2870	3780	2040	2910	2897.80	63.10	687	2943	2926	2913	2896	2883	2920	2890	146	870	500	2090	5	1	29200000	841	48.81	0.34	03	0.14	59.00	8537.00	3460	20230626	-16.76	2870	20240702	0.35	3240	-11.11	20240314	2870	0.35	20240702	3460	-16.76	20230705	2870	0.35	20240702	0.75	N	092440	500	146 억	18425320	N	N	0	N	N
171	20240702	150702	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2895	-15	5	-0.52	116394500	40161	245.54	2910	2910	2870	3780	2040	2910	2898.20	63.10	591	2943	2926	2913	2896	2883	2920	2890	146	870	500	2090	5	1	29200000	845	49.07	0.34	03	0.14	59.00	8537.00	3460	20230626	-16.33	2870	20240702	0.87	3240	-10.65	20240314	2870	0.87	20240702	3460	-16.33	20230705	2870	0.87	20240702	0.75	N	092440	500	146 억	18425320	N	N	0	N	N
172	20240702	140702	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2880	-30	5	-1.03	115106745	39714	242.81	2910	2910	2870	3780	2040	2910	2898.39	63.10	591	2943	2926	2913	2896	2883	2920	2890	146	870	500	2090	5	1	29200000	841	48.81	0.34	03	0.14	59.00	8537.00	3460	20230626	-16.76	2870	20240702	0.35	3240	-11.11	20240314	2870	0.35	20240702	3460	-16.76	20230705	2870	0.35	20240702	0.75	N	092440	500	146 억	18425320	N	N	0	N	N
173	20240702	130702	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2895	-15	5	-0.52	92348445	31811	194.49	2910	2910	2885	3780	2040	2910	2903.03	63.10	353	2943	2926	2913	2896	2883	2920	2890	146	870	500	2090	5	1	29200000	845	49.07	0.34	03	0.11	59.00	8537.00	3460	20230626	-16.33	2885	20240702	0.35	3240	-10.65	20240314	2885	0.35	20240702	3460	-16.33	20230705	2885	0.35	20240702	0.75	N	092440	500	146 억	18425320	N	N	0	N	N
174	20240702	120703	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2885	-25	5	-0.86	89169920	30713	187.78	2910	2910	2885	3780	2040	2910	2903.33	63.10	353	2943	2926	2913	2896	2883	2920	2890	146	870	500	2090	5	1	29200000	842	48.90	0.34	03	0.11	59.00	8537.00	3460	20230626	-16.62	2885	20240702	0.00	3240	-10.96	20240314	2885	0.00	20240702	3460	-16.62	20230705	2885	0.00	20240702	0.75	N	092440	500	146 억	18425320	N	N	0	N	N
175	20240702	110701	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2895	-15	5	-0.52	76044535	26168	159.99	2910	2910	2890	3780	2040	2910	2906.01	63.10	353	2943	2926	2913	2896	2883	2920	2890	146	870	500	2090	5	1	29200000	845	49.07	0.34	03	0.09	59.00	8537.00	3460	20230626	-16.33	2890	20240702	0.17	3240	-10.65	20240314	2890	0.17	20240702	3460	-16.33	20230705	2890	0.17	20240702	0.75	N	092440	500	146 억	18425320	N	N	0	N	N
176	20240702	100702	57	100.00	KOSPI		기계	N	N	N	N	N	2905	-5	5	-0.17	54829210	18843	115.21	2910	2910	2905	3780	2040	2910	2909.79	63.10	353	2943	2926	2913	2896	2883	2920	2890	146	870	500	2090	5	1	29200000	848	49.24	0.34	03	0.06	59.00	8537.00	3460	20230626	-16.04	2900	20240417	0.17	3240	-10.34	20240314	2900	0.17	20240417	3460	-16.04	20230705	2900	0.17	20240417	0.75	N	092440	500	146 억	18425320	N	N	0	N	N
177	20240702	090703	57	100.00	KOSPI		기계	N	N	N	N	N	2910	0	3	0.00	7690630	2643	16.16	2910	2910	2905	3780	2040	2910	2909.81	63.10	-216	2943	2926	2913	2896	2883	2920	2890	146	870	500	2090	5	1	29200000	850	49.32	0.34	03	0.01	59.00	8537.00	3460	20230626	-15.90	2900	20240417	0.34	3240	-10.19	20240314	2900	0.34	20240417	3460	-15.90	20230705	2900	0.34	20240417	0.75	N	092440	500	146 억	18425320	N	N	0	N	N
178	20240701	160700	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2910	-15	5	-0.51	47784130	16354	13.67	2925	2930	2900	3800	2050	2925	2921.86	63.10	827	3028	2976	2943	2891	2858	2960	2875	146	875	500	2100	5	1	29200000	850	49.32	0.34	03	0.06	59.00	8537.00	3460	20230626	-15.90	2900	20240701	0.34	3240	-10.19	20240314	2900	0.34	20240701	3460	-15.90	20230705	2900	0.34	20240701	0.75	N	092440	500	146 억	18424372	N	N	0	N	N
179	20240701	150701	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2925	0	3	0.00	44830480	15339	12.82	2925	2930	2900	3800	2050	2925	2922.65	63.10	838	3028	2976	2943	2891	2858	2960	2875	146	875	500	2100	5	1	29200000	854	49.58	0.34	03	0.05	59.00	8537.00	3460	20230626	-15.46	2900	20240701	0.86	3240	-9.72	20240314	2900	0.86	20240701	3460	-15.46	20230705	2900	0.86	20240701	0.75	N	092440	500	146 억	18424372	N	N	0	N	N
180	20240701	140700	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2915	-10	5	-0.34	44512285	15230	12.73	2925	2930	2900	3800	2050	2925	2922.67	63.10	799	3028	2976	2943	2891	2858	2960	2875	146	875	500	2100	5	1	29200000	851	49.41	0.34	03	0.05	59.00	8537.00	3460	20230626	-15.75	2900	20240701	0.52	3240	-10.03	20240314	2900	0.52	20240701	3460	-15.75	20230705	2900	0.52	20240701	0.75	N	092440	500	146 억	18424372	N	N	0	N	N
181	20240701	130700	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2925	0	3	0.00	41811925	14305	11.96	2925	2930	2900	3800	2050	2925	2922.89	63.10	184	3028	2976	2943	2891	2858	2960	2875	146	875	500	2100	5	1	29200000	854	49.58	0.34	03	0.05	59.00	8537.00	3460	20230626	-15.46	2900	20240701	0.86	3240	-9.72	20240314	2900	0.86	20240701	3460	-15.46	20230705	2900	0.86	20240701	0.75	N	092440	500	146 억	18424372	N	N	0	N	N
182	20240701	120701	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2925	0	3	0.00	41712485	14271	11.93	2925	2930	2900	3800	2050	2925	2922.88	63.10	184	3028	2976	2943	2891	2858	2960	2875	146	875	500	2100	5	1	29200000	854	49.58	0.34	03	0.05	59.00	8537.00	3460	20230626	-15.46	2900	20240701	0.86	3240	-9.72	20240314	2900	0.86	20240701	3460	-15.46	20230705	2900	0.86	20240701	0.75	N	092440	500	146 억	18424372	N	N	0	N	N
183	20240701	110659	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2920	-5	5	-0.17	40403385	13823	11.55	2925	2930	2900	3800	2050	2925	2922.91	63.10	96	3028	2976	2943	2891	2858	2960	2875	146	875	500	2100	5	1	29200000	853	49.49	0.34	03	0.05	59.00	8537.00	3460	20230626	-15.61	2900	20240701	0.69	3240	-9.88	20240314	2900	0.69	20240701	3460	-15.61	20230705	2900	0.69	20240701	0.75	N	092440	500	146 억	18424372	N	N	0	N	N
184	20240701	100658	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2925	0	3	0.00	37081285	12687	10.61	2925	2930	2900	3800	2050	2925	2922.78	63.10	25	3028	2976	2943	2891	2858	2960	2875	146	875	500	2100	5	1	29200000	854	49.58	0.34	03	0.04	59.00	8537.00	3460	20230626	-15.46	2900	20240701	0.86	3240	-9.72	20240314	2900	0.86	20240701	3460	-15.46	20230705	2900	0.86	20240701	0.75	N	092440	500	146 억	18424372	N	N	0	N	N
185	20240701	090657	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2910	-15	5	-0.51	3358410	1156	0.97	2925	2925	2900	3800	2050	2925	2905.20	63.10	79	3028	2976	2943	2891	2858	2960	2875	146	875	500	2100	5	1	29200000	850	49.32	0.34	03	0.00	59.00	8537.00	3460	20230626	-15.90	2900	20240701	0.34	3240	-10.19	20240314	2900	0.34	20240701	3460	-15.90	20230705	2900	0.34	20240701	0.75	N	092440	500	146 억	18424372	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History