KissMeData/010660/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 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	20240830	160249	57	100.00	KOSPI		기계	N	N	N	N	N	2880	100	2	3.60	193150845	68019	85.57	2785	2890	2780	3610	1950	2780	2839.66	5.77	29355	2893	2836	2808	2751	2723	2822	2737	110	830	500	1940	5	1	22000000	634	82.29	0.46	12	0.31	35.00	6253.00	9700	20240319	-70.31	2500	20240805	15.20	9700	-70.31	20240319	2500	15.20	20240805	9700	-70.31	20240319	2500	15.20	20240805	0.94	N	010660	500	110 억	1270227	N	N	1	N	N
3	20240830	150251	57	100.00	KOSPI		기계	N	N	N	N	N	2885	105	2	3.78	182629575	64367	80.98	2785	2885	2780	3610	1950	2780	2837.32	5.77	28578	2893	2836	2808	2751	2723	2822	2737	110	830	500	1940	5	1	22000000	635	82.43	0.46	12	0.29	35.00	6253.00	9700	20240319	-70.26	2500	20240805	15.40	9700	-70.26	20240319	2500	15.40	20240805	9700	-70.26	20240319	2500	15.40	20240805	0.94	N	010660	500	110 억	1270227	N	N	0	N	N
4	20240830	140252	57	100.00	KOSPI		기계	N	N	N	N	N	2835	55	2	1.98	130474050	46123	58.03	2785	2870	2780	3610	1950	2780	2828.83	5.77	19005	2893	2836	2808	2751	2723	2822	2737	110	830	500	1940	5	1	22000000	624	81.00	0.45	12	0.21	35.00	6253.00	9700	20240319	-70.77	2500	20240805	13.40	9700	-70.77	20240319	2500	13.40	20240805	9700	-70.77	20240319	2500	13.40	20240805	0.94	N	010660	500	110 억	1270227	N	N	0	N	N
5	20240830	130249	57	100.00	KOSPI		기계	N	N	N	N	N	2840	60	2	2.16	128731410	45508	57.25	2785	2870	2780	3610	1950	2780	2828.77	5.77	18799	2893	2836	2808	2751	2723	2822	2737	110	830	500	1940	5	1	22000000	625	81.14	0.45	12	0.21	35.00	6253.00	9700	20240319	-70.72	2500	20240805	13.60	9700	-70.72	20240319	2500	13.60	20240805	9700	-70.72	20240319	2500	13.60	20240805	0.94	N	010660	500	110 억	1270227	N	N	0	N	N
6	20240830	120251	57	100.00	KOSPI		기계	N	N	N	N	N	2835	55	2	1.98	127047580	44915	56.51	2785	2870	2780	3610	1950	2780	2828.63	5.77	18770	2893	2836	2808	2751	2723	2822	2737	110	830	500	1940	5	1	22000000	624	81.00	0.45	12	0.20	35.00	6253.00	9700	20240319	-70.77	2500	20240805	13.40	9700	-70.77	20240319	2500	13.40	20240805	9700	-70.77	20240319	2500	13.40	20240805	0.94	N	010660	500	110 억	1270227	N	N	0	N	N
7	20240830	110251	57	100.00	KOSPI		기계	N	N	N	N	N	2840	60	2	2.16	119366935	42213	53.11	2785	2870	2780	3610	1950	2780	2827.73	5.77	18948	2893	2836	2808	2751	2723	2822	2737	110	830	500	1940	5	1	22000000	625	81.14	0.45	12	0.19	35.00	6253.00	9700	20240319	-70.72	2500	20240805	13.60	9700	-70.72	20240319	2500	13.60	20240805	9700	-70.72	20240319	2500	13.60	20240805	0.94	N	010660	500	110 억	1270227	N	N	0	N	N
8	20240830	100252	57	100.00	KOSPI		기계	N	N	N	N	N	2830	50	2	1.80	105299950	37241	46.85	2785	2870	2780	3610	1950	2780	2827.53	5.77	19464	2893	2836	2808	2751	2723	2822	2737	110	830	500	1940	5	1	22000000	623	80.86	0.45	12	0.17	35.00	6253.00	9700	20240319	-70.82	2500	20240805	13.20	9700	-70.82	20240319	2500	13.20	20240805	9700	-70.82	20240319	2500	13.20	20240805	0.94	N	010660	500	110 억	1270227	N	N	0	N	N
9	20240830	090252	57	100.00	KOSPI		기계	N	N	N	N	N	2780	0	3	0.00	9352090	3356	4.22	2785	2810	2780	3610	1950	2780	2786.69	5.77	1848	2893	2836	2808	2751	2723	2822	2737	110	830	500	1940	5	1	22000000	612	79.43	0.44	12	0.02	35.00	6253.00	9700	20240319	-71.34	2500	20240805	11.20	9700	-71.34	20240319	2500	11.20	20240805	9700	-71.34	20240319	2500	11.20	20240805	0.94	N	010660	500	110 억	1270227	N	N	0	N	N
10	20240829	160251	57	100.00	KOSPI		기계	N	N	N	N	N	2780	-70	5	-2.46	215564985	77027	125.67	2865	2865	2780	3705	1995	2850	2798.55	5.82	-8143	2920	2885	2865	2830	2810	2875	2820	110	855	500	1990	5	1	22000000	612	79.43	0.44	12	0.35	35.00	6253.00	9700	20240319	-71.34	2500	20240805	11.20	9700	-71.34	20240319	2500	11.20	20240805	9700	-71.34	20240319	2500	11.20	20240805	0.96	N	010660	500	110 억	1281141	N	N	24	N	N
11	20240829	150253	57	100.00	KOSPI		기계	N	N	N	N	N	2790	-60	5	-2.11	170015750	60665	98.98	2865	2865	2780	3705	1995	2850	2802.52	5.82	-4070	2920	2885	2865	2830	2810	2875	2820	110	855	500	1990	5	1	22000000	614	79.71	0.45	12	0.28	35.00	6253.00	9700	20240319	-71.24	2500	20240805	11.60	9700	-71.24	20240319	2500	11.60	20240805	9700	-71.24	20240319	2500	11.60	20240805	0.96	N	010660	500	110 억	1281141	N	N	24	N	N
12	20240829	140255	57	100.00	KOSPI		기계	N	N	N	N	N	2795	-55	5	-1.93	150058275	53522	87.32	2865	2865	2780	3705	1995	2850	2803.66	5.82	-3401	2920	2885	2865	2830	2810	2875	2820	110	855	500	1990	5	1	22000000	615	79.86	0.45	12	0.24	35.00	6253.00	9700	20240319	-71.19	2500	20240805	11.80	9700	-71.19	20240319	2500	11.80	20240805	9700	-71.19	20240319	2500	11.80	20240805	0.96	N	010660	500	110 억	1281141	N	N	24	N	N
13	20240829	130255	57	100.00	KOSPI		기계	N	N	N	N	N	2800	-50	5	-1.75	131597140	46937	76.58	2865	2865	2780	3705	1995	2850	2803.68	5.82	-2203	2920	2885	2865	2830	2810	2875	2820	110	855	500	1990	5	1	22000000	616	80.00	0.45	12	0.21	35.00	6253.00	9700	20240319	-71.13	2500	20240805	12.00	9700	-71.13	20240319	2500	12.00	20240805	9700	-71.13	20240319	2500	12.00	20240805	0.96	N	010660	500	110 억	1281141	N	N	24	N	N
14	20240829	120251	57	100.00	KOSPI		기계	N	N	N	N	N	2805	-45	5	-1.58	111765960	39849	65.02	2865	2865	2780	3705	1995	2850	2804.72	5.82	-3304	2920	2885	2865	2830	2810	2875	2820	110	855	500	1990	5	1	22000000	617	80.14	0.45	12	0.18	35.00	6253.00	9700	20240319	-71.08	2500	20240805	12.20	9700	-71.08	20240319	2500	12.20	20240805	9700	-71.08	20240319	2500	12.20	20240805	0.96	N	010660	500	110 억	1281141	N	N	24	N	N
15	20240829	110255	57	100.00	KOSPI		기계	N	N	N	N	N	2835	-15	5	-0.53	74461495	26527	43.28	2865	2865	2790	3705	1995	2850	2806.98	5.82	-2916	2920	2885	2865	2830	2810	2875	2820	110	855	500	1990	5	1	22000000	624	81.00	0.45	12	0.12	35.00	6253.00	9700	20240319	-70.77	2500	20240805	13.40	9700	-70.77	20240319	2500	13.40	20240805	9700	-70.77	20240319	2500	13.40	20240805	0.96	N	010660	500	110 억	1281141	N	N	24	N	N
16	20240829	100253	57	100.00	KOSPI		기계	N	N	N	N	N	2830	-20	5	-0.70	64821435	23109	37.70	2865	2865	2790	3705	1995	2850	2804.99	5.82	-2888	2920	2885	2865	2830	2810	2875	2820	110	855	500	1990	5	1	22000000	623	80.86	0.45	12	0.11	35.00	6253.00	9700	20240319	-70.82	2500	20240805	13.20	9700	-70.82	20240319	2500	13.20	20240805	9700	-70.82	20240319	2500	13.20	20240805	0.96	N	010660	500	110 억	1281141	N	N	24	N	N
17	20240829	090254	57	100.00	KOSPI		기계	N	N	N	N	N	2830	-20	5	-0.70	1467225	516	0.84	2865	2865	2830	3705	1995	2850	2843.21	5.82	-359	2920	2885	2865	2830	2810	2875	2820	110	855	500	1990	5	1	22000000	623	80.86	0.45	12	0.00	35.00	6253.00	9700	20240319	-70.82	2500	20240805	13.20	9700	-70.82	20240319	2500	13.20	20240805	9700	-70.82	20240319	2500	13.20	20240805	0.96	N	010660	500	110 억	1281141	N	N	24	N	N
18	20240828	160246	57	100.00	KOSPI		기계	N	N	N	N	N	2850	-30	5	-1.04	173789690	60556	110.54	2855	2900	2845	3740	2020	2880	2870.34	5.88	-12488	2970	2925	2860	2815	2750	2947	2837	110	860	500	2010	5	1	22000000	627	81.43	0.46	12	0.28	35.00	6253.00	9700	20240319	-70.62	2500	20240805	14.00	9700	-70.62	20240319	2500	14.00	20240805	9700	-70.62	20240319	2500	14.00	20240805	0.99	N	010660	500	110 억	1293904	N	N	24	N	N
19	20240828	150248	57	100.00	KOSPI		기계	N	N	N	N	N	2860	-20	5	-0.69	153920255	53593	97.83	2855	2900	2845	3740	2020	2880	2872.02	5.88	-10781	2970	2925	2860	2815	2750	2947	2837	110	860	500	2010	5	1	22000000	629	81.71	0.46	12	0.24	35.00	6253.00	9700	20240319	-70.52	2500	20240805	14.40	9700	-70.52	20240319	2500	14.40	20240805	9700	-70.52	20240319	2500	14.40	20240805	0.99	N	010660	500	110 억	1293904	N	N	7	N	N
20	20240828	140248	57	100.00	KOSPI		기계	N	N	N	N	N	2860	-20	5	-0.69	126909005	44142	80.58	2855	2900	2845	3740	2020	2880	2875.02	5.88	-8167	2970	2925	2860	2815	2750	2947	2837	110	860	500	2010	5	1	22000000	629	81.71	0.46	12	0.20	35.00	6253.00	9700	20240319	-70.52	2500	20240805	14.40	9700	-70.52	20240319	2500	14.40	20240805	9700	-70.52	20240319	2500	14.40	20240805	0.99	N	010660	500	110 억	1293904	N	N	7	N	N
21	20240828	130249	57	100.00	KOSPI		기계	N	N	N	N	N	2870	-10	5	-0.35	111031765	38614	70.49	2855	2900	2845	3740	2020	2880	2875.43	5.88	-5428	2970	2925	2860	2815	2750	2947	2837	110	860	500	2010	5	1	22000000	631	82.00	0.46	12	0.18	35.00	6253.00	9700	20240319	-70.41	2500	20240805	14.80	9700	-70.41	20240319	2500	14.80	20240805	9700	-70.41	20240319	2500	14.80	20240805	0.99	N	010660	500	110 억	1293904	N	N	7	N	N
22	20240828	120248	57	100.00	KOSPI		기계	N	N	N	N	N	2885	5	2	0.17	86157305	29969	54.71	2855	2900	2845	3740	2020	2880	2874.88	5.88	-4008	2970	2925	2860	2815	2750	2947	2837	110	860	500	2010	5	1	22000000	635	82.43	0.46	12	0.14	35.00	6253.00	9700	20240319	-70.26	2500	20240805	15.40	9700	-70.26	20240319	2500	15.40	20240805	9700	-70.26	20240319	2500	15.40	20240805	0.99	N	010660	500	110 억	1293904	N	N	7	N	N
23	20240828	110248	57	100.00	KOSPI		기계	N	N	N	N	N	2885	5	2	0.17	60926960	21209	38.72	2855	2900	2845	3740	2020	2880	2872.69	5.88	367	2970	2925	2860	2815	2750	2947	2837	110	860	500	2010	5	1	22000000	635	82.43	0.46	12	0.10	35.00	6253.00	9700	20240319	-70.26	2500	20240805	15.40	9700	-70.26	20240319	2500	15.40	20240805	9700	-70.26	20240319	2500	15.40	20240805	0.99	N	010660	500	110 억	1293904	N	N	7	N	N
24	20240828	100254	57	100.00	KOSPI		기계	N	N	N	N	N	2895	15	2	0.52	36289975	12672	23.13	2855	2895	2845	3740	2020	2880	2863.79	5.88	2465	2970	2925	2860	2815	2750	2947	2837	110	860	500	2010	5	1	22000000	637	82.71	0.46	12	0.06	35.00	6253.00	9700	20240319	-70.15	2500	20240805	15.80	9700	-70.15	20240319	2500	15.80	20240805	9700	-70.15	20240319	2500	15.80	20240805	0.99	N	010660	500	110 억	1293904	N	N	7	N	N
25	20240828	090252	57	100.00	KOSPI		기계	N	N	N	N	N	2860	-20	5	-0.69	7677280	2688	4.91	2855	2865	2855	3740	2020	2880	2856.13	5.88	970	2970	2925	2860	2815	2750	2947	2837	110	860	500	2010	5	1	22000000	629	81.71	0.46	12	0.01	35.00	6253.00	9700	20240319	-70.52	2500	20240805	14.40	9700	-70.52	20240319	2500	14.40	20240805	9700	-70.52	20240319	2500	14.40	20240805	0.99	N	010660	500	110 억	1293904	N	N	7	N	N
26	20240827	160248	57	100.00	KOSPI		기계	N	N	N	N	N	2880	45	2	1.59	154676855	54176	58.21	2835	2905	2795	3685	1985	2835	2855.08	5.88	-708	2945	2890	2850	2795	2755	2870	2775	110	850	500	1980	5	1	22000000	634	82.29	0.46	12	0.25	35.00	6253.00	9700	20240319	-70.31	2500	20240805	15.20	9700	-70.31	20240319	2500	15.20	20240805	9700	-70.31	20240319	2500	15.20	20240805	0.99	N	010660	500	110 억	1293144	N	N	7	N	N
27	20240827	150248	57	100.00	KOSPI		기계	N	N	N	N	N	2890	55	2	1.94	140263365	49185	52.84	2835	2905	2795	3685	1985	2835	2851.75	5.88	1202	2945	2890	2850	2795	2755	2870	2775	110	850	500	1980	5	1	22000000	636	82.57	0.46	12	0.22	35.00	6253.00	9700	20240319	-70.21	2500	20240805	15.60	9700	-70.21	20240319	2500	15.60	20240805	9700	-70.21	20240319	2500	15.60	20240805	0.99	N	010660	500	110 억	1293144	N	N	0	N	N
28	20240827	140248	57	100.00	KOSPI		기계	N	N	N	N	N	2860	25	2	0.88	76580500	27036	29.05	2835	2865	2795	3685	1985	2835	2832.54	5.88	-6228	2945	2890	2850	2795	2755	2870	2775	110	850	500	1980	5	1	22000000	629	81.71	0.46	12	0.12	35.00	6253.00	9700	20240319	-70.52	2500	20240805	14.40	9700	-70.52	20240319	2500	14.40	20240805	9700	-70.52	20240319	2500	14.40	20240805	0.99	N	010660	500	110 억	1293144	N	N	0	N	N
29	20240827	130248	57	100.00	KOSPI		기계	N	N	N	N	N	2850	15	2	0.53	65314405	23088	24.81	2835	2865	2795	3685	1985	2835	2828.93	5.88	-7736	2945	2890	2850	2795	2755	2870	2775	110	850	500	1980	5	1	22000000	627	81.43	0.46	12	0.10	35.00	6253.00	9700	20240319	-70.62	2500	20240805	14.00	9700	-70.62	20240319	2500	14.00	20240805	9700	-70.62	20240319	2500	14.00	20240805	0.99	N	010660	500	110 억	1293144	N	N	0	N	N
30	20240827	120249	57	100.00	KOSPI		기계	N	N	N	N	N	2850	15	2	0.53	59100140	20904	22.46	2835	2865	2795	3685	1985	2835	2827.22	5.88	-6883	2945	2890	2850	2795	2755	2870	2775	110	850	500	1980	5	1	22000000	627	81.43	0.46	12	0.10	35.00	6253.00	9700	20240319	-70.62	2500	20240805	14.00	9700	-70.62	20240319	2500	14.00	20240805	9700	-70.62	20240319	2500	14.00	20240805	0.99	N	010660	500	110 억	1293144	N	N	0	N	N
31	20240827	110250	57	100.00	KOSPI		기계	N	N	N	N	N	2845	10	2	0.35	44295280	15684	16.85	2835	2865	2795	3685	1985	2835	2824.23	5.88	-8105	2945	2890	2850	2795	2755	2870	2775	110	850	500	1980	5	1	22000000	626	81.29	0.45	12	0.07	35.00	6253.00	9700	20240319	-70.67	2500	20240805	13.80	9700	-70.67	20240319	2500	13.80	20240805	9700	-70.67	20240319	2500	13.80	20240805	0.99	N	010660	500	110 억	1293144	N	N	0	N	N
32	20240827	100248	57	100.00	KOSPI		기계	N	N	N	N	N	2825	-10	5	-0.35	32987940	11719	12.59	2835	2845	2795	3685	1985	2835	2814.91	5.88	-5935	2945	2890	2850	2795	2755	2870	2775	110	850	500	1980	5	1	22000000	622	80.71	0.45	12	0.05	35.00	6253.00	9700	20240319	-70.88	2500	20240805	13.00	9700	-70.88	20240319	2500	13.00	20240805	9700	-70.88	20240319	2500	13.00	20240805	0.99	N	010660	500	110 억	1293144	N	N	0	N	N
33	20240827	090247	57	100.00	KOSPI		기계	N	N	N	N	N	2825	-10	5	-0.35	3404045	1201	1.29	2835	2835	2825	3685	1985	2835	2834.34	5.88	455	2945	2890	2850	2795	2755	2870	2775	110	850	500	1980	5	1	22000000	622	80.71	0.45	12	0.01	35.00	6253.00	9700	20240319	-70.88	2500	20240805	13.00	9700	-70.88	20240319	2500	13.00	20240805	9700	-70.88	20240319	2500	13.00	20240805	0.99	N	010660	500	110 억	1293144	N	N	0	N	N
34	20240826	160245	57	100.00	KOSPI		기계	N	N	N	N	N	2835	-40	5	-1.39	264302965	93006	144.43	2875	2905	2810	3735	2015	2875	2841.79	5.86	1066	2941	2907	2891	2857	2841	2900	2850	110	860	500	2010	5	1	22000000	624	81.00	0.45	12	0.42	35.00	6253.00	9700	20240319	-70.77	2500	20240805	13.40	9700	-70.77	20240319	2500	13.40	20240805	9700	-70.77	20240319	2500	13.40	20240805	0.99	N	010660	500	110 억	1289727	N	N	0	N	N
35	20240826	150247	57	100.00	KOSPI		기계	N	N	N	N	N	2835	-40	5	-1.39	244931280	86184	133.83	2875	2905	2810	3735	2015	2875	2841.96	5.86	920	2941	2907	2891	2857	2841	2900	2850	110	860	500	2010	5	1	22000000	624	81.00	0.45	12	0.39	35.00	6253.00	9700	20240319	-70.77	2500	20240805	13.40	9700	-70.77	20240319	2500	13.40	20240805	9700	-70.77	20240319	2500	13.40	20240805	0.99	N	010660	500	110 억	1289727	N	N	0	N	N
36	20240826	140248	57	100.00	KOSPI		기계	N	N	N	N	N	2820	-55	5	-1.91	194316120	68416	106.24	2875	2905	2810	3735	2015	2875	2840.21	5.86	-5093	2941	2907	2891	2857	2841	2900	2850	110	860	500	2010	5	1	22000000	620	80.57	0.45	12	0.31	35.00	6253.00	9700	20240319	-70.93	2500	20240805	12.80	9700	-70.93	20240319	2500	12.80	20240805	9700	-70.93	20240319	2500	12.80	20240805	0.99	N	010660	500	110 억	1289727	N	N	0	N	N
37	20240826	130249	57	100.00	KOSPI		기계	N	N	N	N	N	2825	-50	5	-1.74	172360460	60640	94.17	2875	2905	2810	3735	2015	2875	2842.36	5.86	-4817	2941	2907	2891	2857	2841	2900	2850	110	860	500	2010	5	1	22000000	622	80.71	0.45	12	0.28	35.00	6253.00	9700	20240319	-70.88	2500	20240805	13.00	9700	-70.88	20240319	2500	13.00	20240805	9700	-70.88	20240319	2500	13.00	20240805	0.99	N	010660	500	110 억	1289727	N	N	0	N	N
38	20240826	120246	57	100.00	KOSPI		기계	N	N	N	N	N	2820	-55	5	-1.91	136958930	48064	74.64	2875	2905	2815	3735	2015	2875	2849.51	5.86	-4055	2941	2907	2891	2857	2841	2900	2850	110	860	500	2010	5	1	22000000	620	80.57	0.45	12	0.22	35.00	6253.00	9700	20240319	-70.93	2500	20240805	12.80	9700	-70.93	20240319	2500	12.80	20240805	9700	-70.93	20240319	2500	12.80	20240805	0.99	N	010660	500	110 억	1289727	N	N	0	N	N
39	20240826	110247	57	100.00	KOSPI		기계	N	N	N	N	N	2830	-45	5	-1.57	100326075	35086	54.48	2875	2905	2830	3735	2015	2875	2859.43	5.86	-5126	2941	2907	2891	2857	2841	2900	2850	110	860	500	2010	5	1	22000000	623	80.86	0.45	12	0.16	35.00	6253.00	9700	20240319	-70.82	2500	20240805	13.20	9700	-70.82	20240319	2500	13.20	20240805	9700	-70.82	20240319	2500	13.20	20240805	0.99	N	010660	500	110 억	1289727	N	N	0	N	N
40	20240826	100247	57	100.00	KOSPI		기계	N	N	N	N	N	2890	15	2	0.52	37838835	13139	20.40	2875	2905	2860	3735	2015	2875	2879.89	5.86	-4169	2941	2907	2891	2857	2841	2900	2850	110	860	500	2010	5	1	22000000	636	82.57	0.46	12	0.06	35.00	6253.00	9700	20240319	-70.21	2500	20240805	15.60	9700	-70.21	20240319	2500	15.60	20240805	9700	-70.21	20240319	2500	15.60	20240805	0.99	N	010660	500	110 억	1289727	N	N	0	N	N
41	20240826	090246	57	100.00	KOSPI		기계	N	N	N	N	N	2895	20	2	0.70	10403145	3613	5.61	2875	2895	2875	3735	2015	2875	2879.36	5.86	684	2941	2907	2891	2857	2841	2900	2850	110	860	500	2010	5	1	22000000	637	82.71	0.46	12	0.02	35.00	6253.00	9700	20240319	-70.15	2500	20240805	15.80	9700	-70.15	20240319	2500	15.80	20240805	9700	-70.15	20240319	2500	15.80	20240805	0.99	N	010660	500	110 억	1289727	N	N	0	N	N
42	20240823	160247	57	100.00	KOSPI		기계	N	N	N	N	N	2875	-55	5	-1.88	183671260	63510	106.26	2905	2925	2875	3805	2055	2930	2892.01	5.88	-2724	3030	2980	2945	2895	2860	2962	2877	110	875	500	2050	5	1	22000000	633	82.14	0.46	12	0.29	35.00	6253.00	9700	20240319	-70.36	2500	20240805	15.00	9700	-70.36	20240319	2500	15.00	20240805	9700	-70.36	20240319	2500	15.00	20240805	1.00	N	010660	500	110 억	1292902	N	N	0	N	N
43	20240823	150247	57	100.00	KOSPI		기계	N	N	N	N	N	2890	-40	5	-1.37	145594230	50291	84.15	2905	2925	2875	3805	2055	2930	2895.04	5.88	-2573	3030	2980	2945	2895	2860	2962	2877	110	875	500	2050	5	1	22000000	636	82.57	0.46	12	0.23	35.00	6253.00	9700	20240319	-70.21	2500	20240805	15.60	9700	-70.21	20240319	2500	15.60	20240805	9700	-70.21	20240319	2500	15.60	20240805	1.00	N	010660	500	110 억	1292902	N	N	0	N	N
44	20240823	140248	57	100.00	KOSPI		기계	N	N	N	N	N	2885	-45	5	-1.54	123869570	42759	71.54	2905	2925	2875	3805	2055	2930	2896.92	5.88	-3423	3030	2980	2945	2895	2860	2962	2877	110	875	500	2050	5	1	22000000	635	82.43	0.46	12	0.19	35.00	6253.00	9700	20240319	-70.26	2500	20240805	15.40	9700	-70.26	20240319	2500	15.40	20240805	9700	-70.26	20240319	2500	15.40	20240805	1.00	N	010660	500	110 억	1292902	N	N	0	N	N
45	20240823	130246	57	100.00	KOSPI		기계	N	N	N	N	N	2900	-30	5	-1.02	108306115	37374	62.53	2905	2925	2875	3805	2055	2930	2897.90	5.88	-3081	3030	2980	2945	2895	2860	2962	2877	110	875	500	2050	5	1	22000000	638	82.86	0.46	12	0.17	35.00	6253.00	9700	20240319	-70.10	2500	20240805	16.00	9700	-70.10	20240319	2500	16.00	20240805	9700	-70.10	20240319	2500	16.00	20240805	1.00	N	010660	500	110 억	1292902	N	N	0	N	N
46	20240823	120247	57	100.00	KOSPI		기계	N	N	N	N	N	2880	-50	5	-1.71	106186755	36642	61.31	2905	2925	2875	3805	2055	2930	2897.95	5.88	-2760	3030	2980	2945	2895	2860	2962	2877	110	875	500	2050	5	1	22000000	634	82.29	0.46	12	0.17	35.00	6253.00	9700	20240319	-70.31	2500	20240805	15.20	9700	-70.31	20240319	2500	15.20	20240805	9700	-70.31	20240319	2500	15.20	20240805	1.00	N	010660	500	110 억	1292902	N	N	0	N	N
47	20240823	110247	57	100.00	KOSPI		기계	N	N	N	N	N	2885	-45	5	-1.54	92297790	31828	53.25	2905	2925	2880	3805	2055	2930	2899.89	5.88	-2061	3030	2980	2945	2895	2860	2962	2877	110	875	500	2050	5	1	22000000	635	82.43	0.46	12	0.14	35.00	6253.00	9700	20240319	-70.26	2500	20240805	15.40	9700	-70.26	20240319	2500	15.40	20240805	9700	-70.26	20240319	2500	15.40	20240805	1.00	N	010660	500	110 억	1292902	N	N	0	N	N
48	20240823	100246	57	100.00	KOSPI		기계	N	N	N	N	N	2910	-20	5	-0.68	47224885	16264	27.21	2905	2920	2890	3805	2055	2930	2903.65	5.88	4087	3030	2980	2945	2895	2860	2962	2877	110	875	500	2050	5	1	22000000	640	83.14	0.47	12	0.07	35.00	6253.00	9700	20240319	-70.00	2500	20240805	16.40	9700	-70.00	20240319	2500	16.40	20240805	9700	-70.00	20240319	2500	16.40	20240805	1.00	N	010660	500	110 억	1292902	N	N	0	N	N
49	20240823	090247	57	100.00	KOSPI		기계	N	N	N	N	N	2905	-25	5	-0.85	8467510	2915	4.88	2905	2905	2890	3805	2055	2930	2904.81	5.88	1710	3030	2980	2945	2895	2860	2962	2877	110	875	500	2050	5	1	22000000	639	83.00	0.46	12	0.01	35.00	6253.00	9700	20240319	-70.05	2500	20240805	16.20	9700	-70.05	20240319	2500	16.20	20240805	9700	-70.05	20240319	2500	16.20	20240805	1.00	N	010660	500	110 억	1292902	N	N	0	N	N
50	20240822	160245	57	100.00	KOSPI		기계	N	N	N	N	N	2930	-30	5	-1.01	175304805	59400	50.93	2965	2995	2910	3845	2075	2960	2951.51	5.93	-12605	3100	3030	2980	2910	2860	3005	2885	110	885	500	2070	5	1	22000000	645	83.71	0.47	12	0.27	35.00	6253.00	9700	20240319	-69.79	2500	20240805	17.20	9700	-69.79	20240319	2500	17.20	20240805	9700	-69.79	20240319	2500	17.20	20240805	1.01	N	010660	500	110 억	1305087	N	N	514	N	N
51	20240822	150247	57	100.00	KOSPI		기계	N	N	N	N	N	2945	-15	5	-0.51	169413755	57390	49.21	2965	2995	2910	3845	2075	2960	2951.97	5.93	-12518	3100	3030	2980	2910	2860	3005	2885	110	885	500	2070	5	1	22000000	648	84.14	0.47	12	0.26	35.00	6253.00	9700	20240319	-69.64	2500	20240805	17.80	9700	-69.64	20240319	2500	17.80	20240805	9700	-69.64	20240319	2500	17.80	20240805	1.01	N	010660	500	110 억	1305087	N	N	514	N	N
52	20240822	140249	57	100.00	KOSPI		기계	N	N	N	N	N	2950	-10	5	-0.34	160508980	54352	46.60	2965	2995	2910	3845	2075	2960	2953.13	5.93	-11814	3100	3030	2980	2910	2860	3005	2885	110	885	500	2070	5	1	22000000	649	84.29	0.47	12	0.25	35.00	6253.00	9700	20240319	-69.59	2500	20240805	18.00	9700	-69.59	20240319	2500	18.00	20240805	9700	-69.59	20240319	2500	18.00	20240805	1.01	N	010660	500	110 억	1305087	N	N	514	N	N
53	20240822	130246	57	100.00	KOSPI		기계	N	N	N	N	N	2910	-50	5	-1.69	144987500	49070	42.07	2965	2995	2910	3845	2075	2960	2954.70	5.93	-11000	3100	3030	2980	2910	2860	3005	2885	110	885	500	2070	5	1	22000000	640	83.14	0.47	12	0.22	35.00	6253.00	9700	20240319	-70.00	2500	20240805	16.40	9700	-70.00	20240319	2500	16.40	20240805	9700	-70.00	20240319	2500	16.40	20240805	1.01	N	010660	500	110 억	1305087	N	N	514	N	N
54	20240822	120248	57	100.00	KOSPI		기계	N	N	N	N	N	2925	-35	5	-1.18	125462440	42375	36.33	2965	2995	2925	3845	2075	2960	2960.77	5.93	-10111	3100	3030	2980	2910	2860	3005	2885	110	885	500	2070	5	1	22000000	644	83.57	0.47	12	0.19	35.00	6253.00	9700	20240319	-69.85	2500	20240805	17.00	9700	-69.85	20240319	2500	17.00	20240805	9700	-69.85	20240319	2500	17.00	20240805	1.01	N	010660	500	110 억	1305087	N	N	514	N	N
55	20240822	110246	57	100.00	KOSPI		기계	N	N	N	N	N	2960	0	3	0.00	85289410	28715	24.62	2965	2995	2950	3845	2075	2960	2970.22	5.93	-4614	3100	3030	2980	2910	2860	3005	2885	110	885	500	2070	5	1	22000000	651	84.57	0.47	12	0.13	35.00	6253.00	9700	20240319	-69.48	2500	20240805	18.40	9700	-69.48	20240319	2500	18.40	20240805	9700	-69.48	20240319	2500	18.40	20240805	1.01	N	010660	500	110 억	1305087	N	N	514	N	N
56	20240822	100247	57	100.00	KOSPI		기계	N	N	N	N	N	2975	15	2	0.51	64120990	21564	18.49	2965	2995	2955	3845	2075	2960	2973.55	5.93	-2272	3100	3030	2980	2910	2860	3005	2885	110	885	500	2070	5	1	22000000	655	85.00	0.48	12	0.10	35.00	6253.00	9700	20240319	-69.33	2500	20240805	19.00	9700	-69.33	20240319	2500	19.00	20240805	9700	-69.33	20240319	2500	19.00	20240805	1.01	N	010660	500	110 억	1305087	N	N	514	N	N
57	20240822	090245	57	100.00	KOSPI		기계	N	N	N	N	N	2965	5	2	0.17	1322305	446	0.38	2965	2970	2965	3845	2075	2960	2965.42	5.93	-23	3100	3030	2980	2910	2860	3005	2885	110	885	500	2070	5	1	22000000	652	84.71	0.47	12	0.00	35.00	6253.00	9700	20240319	-69.43	2500	20240805	18.60	9700	-69.43	20240319	2500	18.60	20240805	9700	-69.43	20240319	2500	18.60	20240805	1.01	N	010660	500	110 억	1305087	N	N	514	N	N
58	20240821	160246	57	100.00	KOSPI		기계	N	N	N	N	N	2960	-50	5	-1.66	346843955	116633	133.51	2995	3050	2930	3910	2110	3010	2973.81	5.92	1980	3073	3041	2993	2961	2913	3057	2977	110	900	500	2100	5	1	22000000	651	84.57	0.47	12	0.53	35.00	6253.00	9700	20240319	-69.48	2500	20240805	18.40	9700	-69.48	20240319	2500	18.40	20240805	9700	-69.48	20240319	2500	18.40	20240805	1.05	N	010660	500	110 억	1303285	N	N	514	N	N
59	20240821	150249	57	100.00	KOSPI		기계	N	N	N	N	N	2965	-45	5	-1.50	331943615	111605	127.75	2995	3050	2930	3910	2110	3010	2974.27	5.92	313	3073	3041	2993	2961	2913	3057	2977	110	900	500	2100	5	1	22000000	652	84.71	0.47	12	0.51	35.00	6253.00	9700	20240319	-69.43	2500	20240805	18.60	9700	-69.43	20240319	2500	18.60	20240805	9700	-69.43	20240319	2500	18.60	20240805	1.05	N	010660	500	110 억	1303285	N	N	25	N	N
60	20240821	140245	57	100.00	KOSPI		기계	N	N	N	N	N	2955	-55	5	-1.83	275260810	92452	105.83	2995	3050	2930	3910	2110	3010	2977.34	5.92	-11184	3073	3041	2993	2961	2913	3057	2977	110	900	500	2100	5	1	22000000	650	84.43	0.47	12	0.42	35.00	6253.00	9700	20240319	-69.54	2500	20240805	18.20	9700	-69.54	20240319	2500	18.20	20240805	9700	-69.54	20240319	2500	18.20	20240805	1.05	N	010660	500	110 억	1303285	N	N	25	N	N
61	20240821	130246	57	100.00	KOSPI		기계	N	N	N	N	N	3005	-5	5	-0.17	147656165	49269	56.40	2995	3050	2970	3910	2110	3010	2996.94	5.92	-12749	3073	3041	2993	2961	2913	3057	2977	110	900	500	2100	5	1	22000000	661	85.86	0.48	12	0.22	35.00	6253.00	9700	20240319	-69.02	2500	20240805	20.20	9700	-69.02	20240319	2500	20.20	20240805	9700	-69.02	20240319	2500	20.20	20240805	1.05	N	010660	500	110 억	1303285	N	N	25	N	N
62	20240821	120249	57	100.00	KOSPI		기계	N	N	N	N	N	3005	-5	5	-0.17	107994365	35989	41.20	2995	3050	2970	3910	2110	3010	3000.76	5.92	-11335	3073	3041	2993	2961	2913	3057	2977	110	900	500	2100	5	1	22000000	661	85.86	0.48	12	0.16	35.00	6253.00	9700	20240319	-69.02	2500	20240805	20.20	9700	-69.02	20240319	2500	20.20	20240805	9700	-69.02	20240319	2500	20.20	20240805	1.05	N	010660	500	110 억	1303285	N	N	25	N	N
63	20240821	110246	57	100.00	KOSPI		기계	N	N	N	N	N	3015	5	2	0.17	91467170	30478	34.89	2995	3050	2970	3910	2110	3010	3001.09	5.92	-8303	3073	3041	2993	2961	2913	3057	2977	110	900	500	2100	5	1	22000000	663	86.14	0.48	12	0.14	35.00	6253.00	9700	20240319	-68.92	2500	20240805	20.60	9700	-68.92	20240319	2500	20.60	20240805	9700	-68.92	20240319	2500	20.60	20240805	1.05	N	010660	500	110 억	1303285	N	N	25	N	N
64	20240821	100248	57	100.00	KOSPI		기계	N	N	N	N	N	3005	-5	5	-0.17	49488735	16538	18.93	2995	3010	2970	3910	2110	3010	2992.43	5.92	-2059	3073	3041	2993	2961	2913	3057	2977	110	900	500	2100	5	1	22000000	661	85.86	0.48	12	0.08	35.00	6253.00	9700	20240319	-69.02	2500	20240805	20.20	9700	-69.02	20240319	2500	20.20	20240805	9700	-69.02	20240319	2500	20.20	20240805	1.05	N	010660	500	110 억	1303285	N	N	25	N	N
65	20240821	090245	57	100.00	KOSPI		기계	N	N	N	N	N	2970	-40	5	-1.33	2170765	728	0.83	2995	2995	2970	3910	2110	3010	2981.82	5.92	-457	3073	3041	2993	2961	2913	3057	2977	110	900	500	2100	5	1	22000000	653	84.86	0.47	12	0.00	35.00	6253.00	9700	20240319	-69.38	2500	20240805	18.80	9700	-69.38	20240319	2500	18.80	20240805	9700	-69.38	20240319	2500	18.80	20240805	1.05	N	010660	500	110 억	1303285	N	N	25	N	N
66	20240820	160243	57	100.00	KOSPI		기계	N	N	N	N	N	3010	65	2	2.21	261473985	87361	47.14	2945	3025	2945	3825	2065	2945	2993.03	5.93	-735	3101	3022	2976	2897	2851	3000	2875	110	880	500	2060	5	1	22000000	662	86.00	0.48	12	0.40	35.00	6253.00	9700	20240319	-68.97	2500	20240805	20.40	9700	-68.97	20240319	2500	20.40	20240805	9700	-68.97	20240319	2500	20.40	20240805	1.06	N	010660	500	110 억	1303904	N	N	25	N	N
67	20240820	150246	57	100.00	KOSPI		기계	N	N	N	N	N	3015	70	2	2.38	230262525	76962	41.53	2945	3025	2945	3825	2065	2945	2991.90	5.93	-453	3101	3022	2976	2897	2851	3000	2875	110	880	500	2060	5	1	22000000	663	86.14	0.48	12	0.35	35.00	6253.00	9700	20240319	-68.92	2500	20240805	20.60	9700	-68.92	20240319	2500	20.60	20240805	9700	-68.92	20240319	2500	20.60	20240805	1.06	N	010660	500	110 억	1303904	N	N	33	N	N
68	20240820	140246	57	100.00	KOSPI		기계	N	N	N	N	N	3010	65	2	2.21	188655140	63147	34.07	2945	3025	2945	3825	2065	2945	2987.56	5.93	-3704	3101	3022	2976	2897	2851	3000	2875	110	880	500	2060	5	1	22000000	662	86.00	0.48	12	0.29	35.00	6253.00	9700	20240319	-68.97	2500	20240805	20.40	9700	-68.97	20240319	2500	20.40	20240805	9700	-68.97	20240319	2500	20.40	20240805	1.06	N	010660	500	110 억	1303904	N	N	33	N	N
69	20240820	130245	57	100.00	KOSPI		기계	N	N	N	N	N	3000	55	2	1.87	150501210	50481	27.24	2945	3020	2945	3825	2065	2945	2981.34	5.93	3100	3101	3022	2976	2897	2851	3000	2875	110	880	500	2060	5	1	22000000	660	85.71	0.48	12	0.23	35.00	6253.00	9700	20240319	-69.07	2500	20240805	20.00	9700	-69.07	20240319	2500	20.00	20240805	9700	-69.07	20240319	2500	20.00	20240805	1.06	N	010660	500	110 억	1303904	N	N	33	N	N
70	20240820	120245	57	100.00	KOSPI		기계	N	N	N	N	N	2995	50	2	1.70	135729480	45554	24.58	2945	3020	2945	3825	2065	2945	2979.53	5.93	4348	3101	3022	2976	2897	2851	3000	2875	110	880	500	2060	5	1	22000000	659	85.57	0.48	12	0.21	35.00	6253.00	9700	20240319	-69.12	2500	20240805	19.80	9700	-69.12	20240319	2500	19.80	20240805	9700	-69.12	20240319	2500	19.80	20240805	1.06	N	010660	500	110 억	1303904	N	N	33	N	N
71	20240820	110245	57	100.00	KOSPI		기계	N	N	N	N	N	2985	40	2	1.36	124209690	41709	22.51	2945	3020	2945	3825	2065	2945	2978.01	5.93	4546	3101	3022	2976	2897	2851	3000	2875	110	880	500	2060	5	1	22000000	657	85.29	0.48	12	0.19	35.00	6253.00	9700	20240319	-69.23	2500	20240805	19.40	9700	-69.23	20240319	2500	19.40	20240805	9700	-69.23	20240319	2500	19.40	20240805	1.06	N	010660	500	110 억	1303904	N	N	33	N	N
72	20240820	100244	57	100.00	KOSPI		기계	N	N	N	N	N	2995	50	2	1.70	90341260	30376	16.39	2945	3020	2945	3825	2065	2945	2974.10	5.93	2390	3101	3022	2976	2897	2851	3000	2875	110	880	500	2060	5	1	22000000	659	85.57	0.48	12	0.14	35.00	6253.00	9700	20240319	-69.12	2500	20240805	19.80	9700	-69.12	20240319	2500	19.80	20240805	9700	-69.12	20240319	2500	19.80	20240805	1.06	N	010660	500	110 억	1303904	N	N	33	N	N
73	20240820	090244	57	100.00	KOSPI		기계	N	N	N	N	N	2975	30	2	1.02	7652595	2594	1.40	2945	2975	2945	3825	2065	2945	2950.11	5.93	1227	3101	3022	2976	2897	2851	3000	2875	110	880	500	2060	5	1	22000000	655	85.00	0.48	12	0.01	35.00	6253.00	9700	20240319	-69.33	2500	20240805	19.00	9700	-69.33	20240319	2500	19.00	20240805	9700	-69.33	20240319	2500	19.00	20240805	1.06	N	010660	500	110 억	1303904	N	N	33	N	N
74	20240819	160243	57	100.00	KOSPI		기계	N	N	N	N	N	2945	-20	5	-0.67	553344715	185037	107.49	2965	3055	2930	3850	2080	2965	2990.54	6.17	-47845	3035	3000	2945	2910	2855	3017	2927	110	885	500	2070	5	1	22000000	648	84.14	0.47	12	0.84	35.00	6253.00	9700	20240319	-69.64	2500	20240805	17.80	9700	-69.64	20240319	2500	17.80	20240805	9700	-69.64	20240319	2500	17.80	20240805	1.03	N	010660	500	110 억	1357747	N	N	33	N	N
75	20240819	150243	57	100.00	KOSPI		기계	N	N	N	N	N	2970	5	2	0.17	500602070	167197	97.13	2965	3055	2930	3850	2080	2965	2994.11	6.17	-47402	3035	3000	2945	2910	2855	3017	2927	110	885	500	2070	5	1	22000000	653	84.86	0.47	12	0.76	35.00	6253.00	9700	20240319	-69.38	2500	20240805	18.80	9700	-69.38	20240319	2500	18.80	20240805	9700	-69.38	20240319	2500	18.80	20240805	1.03	N	010660	500	110 억	1357747	N	N	63	N	N
76	20240819	140243	57	100.00	KOSPI		기계	N	N	N	N	N	3010	45	2	1.52	409806145	136659	79.39	2965	3055	2930	3850	2080	2965	2998.78	6.17	-38527	3035	3000	2945	2910	2855	3017	2927	110	885	500	2070	5	1	22000000	662	86.00	0.48	12	0.62	35.00	6253.00	9700	20240319	-68.97	2500	20240805	20.40	9700	-68.97	20240319	2500	20.40	20240805	9700	-68.97	20240319	2500	20.40	20240805	1.03	N	010660	500	110 억	1357747	N	N	63	N	N
77	20240819	130244	57	100.00	KOSPI		기계	N	N	N	N	N	3015	50	2	1.69	361991980	120658	70.09	2965	3055	2930	3850	2080	2965	3000.18	6.17	-26984	3035	3000	2945	2910	2855	3017	2927	110	885	500	2070	5	1	22000000	663	86.14	0.48	12	0.55	35.00	6253.00	9700	20240319	-68.92	2500	20240805	20.60	9700	-68.92	20240319	2500	20.60	20240805	9700	-68.92	20240319	2500	20.60	20240805	1.03	N	010660	500	110 억	1357747	N	N	63	N	N
78	20240819	120243	57	100.00	KOSPI		기계	N	N	N	N	N	2990	25	2	0.84	343312625	114413	66.46	2965	3055	2930	3850	2080	2965	3000.68	6.17	-23245	3035	3000	2945	2910	2855	3017	2927	110	885	500	2070	5	1	22000000	658	85.43	0.48	12	0.52	35.00	6253.00	9700	20240319	-69.18	2500	20240805	19.60	9700	-69.18	20240319	2500	19.60	20240805	9700	-69.18	20240319	2500	19.60	20240805	1.03	N	010660	500	110 억	1357747	N	N	63	N	N
79	20240819	110243	57	100.00	KOSPI		기계	N	N	N	N	N	2990	25	2	0.84	317491420	105742	61.43	2965	3055	2930	3850	2080	2965	3002.55	6.17	-15683	3035	3000	2945	2910	2855	3017	2927	110	885	500	2070	5	1	22000000	658	85.43	0.48	12	0.48	35.00	6253.00	9700	20240319	-69.18	2500	20240805	19.60	9700	-69.18	20240319	2500	19.60	20240805	9700	-69.18	20240319	2500	19.60	20240805	1.03	N	010660	500	110 억	1357747	N	N	63	N	N
80	20240819	100243	57	100.00	KOSPI		기계	N	N	N	N	N	3000	35	2	1.18	257854685	85777	49.83	2965	3055	2930	3850	2080	2965	3006.16	6.17	-13131	3035	3000	2945	2910	2855	3017	2927	110	885	500	2070	5	1	22000000	660	85.71	0.48	12	0.39	35.00	6253.00	9700	20240319	-69.07	2500	20240805	20.00	9700	-69.07	20240319	2500	20.00	20240805	9700	-69.07	20240319	2500	20.00	20240805	1.03	N	010660	500	110 억	1357747	N	N	63	N	N
81	20240819	090242	57	100.00	KOSPI		기계	N	N	N	N	N	2930	-35	5	-1.18	22147930	7478	4.34	2965	2970	2930	3850	2080	2965	2961.69	6.17	-3474	3035	3000	2945	2910	2855	3017	2927	110	885	500	2070	5	1	22000000	645	83.71	0.47	12	0.03	35.00	6253.00	9700	20240319	-69.79	2500	20240805	17.20	9700	-69.79	20240319	2500	17.20	20240805	9700	-69.79	20240319	2500	17.20	20240805	1.03	N	010660	500	110 억	1357747	N	N	63	N	N
82	20240816	160241	57	100.00	KOSPI		기계	N	N	N	N	N	2965	60	2	2.07	502845050	171055	172.57	2920	2980	2890	3775	2035	2905	2939.66	6.18	2159	2961	2932	2881	2852	2801	2947	2867	110	870	500	2030	5	1	22000000	652	84.71	0.47	12	0.78	35.00	6253.00	9700	20240319	-69.43	2500	20240805	18.60	9700	-69.43	20240319	2500	18.60	20240805	9700	-69.43	20240319	2500	18.60	20240805	1.04	N	010660	500	110 억	1358923	N	N	63	N	N
83	20240816	150244	57	100.00	KOSPI		기계	N	N	N	N	N	2950	45	2	1.55	459716310	156480	157.87	2920	2980	2890	3775	2035	2905	2937.87	6.18	5109	2961	2932	2881	2852	2801	2947	2867	110	870	500	2030	5	1	22000000	649	84.29	0.47	12	0.71	35.00	6253.00	9700	20240319	-69.59	2500	20240805	18.00	9700	-69.59	20240319	2500	18.00	20240805	9700	-69.59	20240319	2500	18.00	20240805	1.04	N	010660	500	110 억	1358923	N	N	2	N	N
84	20240816	140244	57	100.00	KOSPI		기계	N	N	N	N	N	2960	55	2	1.89	433534570	147608	148.92	2920	2980	2890	3775	2035	2905	2937.07	6.18	4626	2961	2932	2881	2852	2801	2947	2867	110	870	500	2030	5	1	22000000	651	84.57	0.47	12	0.67	35.00	6253.00	9700	20240319	-69.48	2500	20240805	18.40	9700	-69.48	20240319	2500	18.40	20240805	9700	-69.48	20240319	2500	18.40	20240805	1.04	N	010660	500	110 억	1358923	N	N	2	N	N
85	20240816	130246	57	100.00	KOSPI		기계	N	N	N	N	N	2965	60	2	2.07	364325880	124269	125.37	2920	2970	2890	3775	2035	2905	2931.76	6.18	7119	2961	2932	2881	2852	2801	2947	2867	110	870	500	2030	5	1	22000000	652	84.71	0.47	12	0.56	35.00	6253.00	9700	20240319	-69.43	2500	20240805	18.60	9700	-69.43	20240319	2500	18.60	20240805	9700	-69.43	20240319	2500	18.60	20240805	1.04	N	010660	500	110 억	1358923	N	N	2	N	N
86	20240816	120244	57	100.00	KOSPI		기계	N	N	N	N	N	2925	20	2	0.69	237036730	81105	81.83	2920	2945	2890	3775	2035	2905	2922.60	6.18	-16223	2961	2932	2881	2852	2801	2947	2867	110	870	500	2030	5	1	22000000	644	83.57	0.47	12	0.37	35.00	6253.00	9700	20240319	-69.85	2500	20240805	17.00	9700	-69.85	20240319	2500	17.00	20240805	9700	-69.85	20240319	2500	17.00	20240805	1.04	N	010660	500	110 억	1358923	N	N	2	N	N
87	20240816	110244	57	100.00	KOSPI		기계	N	N	N	N	N	2925	20	2	0.69	194060520	66451	67.04	2920	2940	2890	3775	2035	2905	2920.36	6.18	-12200	2961	2932	2881	2852	2801	2947	2867	110	870	500	2030	5	1	22000000	644	83.57	0.47	12	0.30	35.00	6253.00	9700	20240319	-69.85	2500	20240805	17.00	9700	-69.85	20240319	2500	17.00	20240805	9700	-69.85	20240319	2500	17.00	20240805	1.04	N	010660	500	110 억	1358923	N	N	2	N	N
88	20240816	100242	57	100.00	KOSPI		기계	N	N	N	N	N	2900	-5	5	-0.17	164854045	56446	56.95	2920	2940	2895	3775	2035	2905	2920.57	6.18	-11669	2961	2932	2881	2852	2801	2947	2867	110	870	500	2030	5	1	22000000	638	82.86	0.46	12	0.26	35.00	6253.00	9700	20240319	-70.10	2500	20240805	16.00	9700	-70.10	20240319	2500	16.00	20240805	9700	-70.10	20240319	2500	16.00	20240805	1.04	N	010660	500	110 억	1358923	N	N	2	N	N
89	20240816	090243	57	100.00	KOSPI		기계	N	N	N	N	N	2925	20	2	0.69	31327925	10724	10.82	2920	2940	2920	3775	2035	2905	2921.34	6.18	2720	2961	2932	2881	2852	2801	2947	2867	110	870	500	2030	5	1	22000000	644	83.57	0.47	12	0.05	35.00	6253.00	9700	20240319	-69.85	2500	20240805	17.00	9700	-69.85	20240319	2500	17.00	20240805	9700	-69.85	20240319	2500	17.00	20240805	1.04	N	010660	500	110 억	1358923	N	N	2	N	N
90	20240814	160243	57	100.00	KOSPI		기계	N	N	N	N	N	2905	85	2	3.01	285108580	98850	72.57	2830	2910	2830	3665	1975	2820	2884.25	6.05	26579	2960	2890	2845	2775	2730	2867	2752	110	845	500	1970	5	1	22000000	639	83.00	0.46	12	0.45	35.00	6253.00	9700	20240319	-70.05	2500	20240805	16.20	9700	-70.05	20240319	2500	16.20	20240805	9700	-70.05	20240319	2500	16.20	20240805	1.03	N	010660	500	110 억	1330454	N	N	2	N	N
91	20240814	150244	57	100.00	KOSPI		기계	N	N	N	N	N	2900	80	2	2.84	220076070	76382	56.08	2830	2910	2830	3665	1975	2820	2881.26	6.05	23039	2960	2890	2845	2775	2730	2867	2752	110	845	500	1970	5	1	22000000	638	82.86	0.46	12	0.35	35.00	6253.00	9700	20240319	-70.10	2500	20240805	16.00	9700	-70.10	20240319	2500	16.00	20240805	9700	-70.10	20240319	2500	16.00	20240805	1.03	N	010660	500	110 억	1330454	N	N	5	N	N
92	20240814	140247	57	100.00	KOSPI		기계	N	N	N	N	N	2890	70	2	2.48	139635915	48626	35.70	2830	2900	2830	3665	1975	2820	2871.63	6.05	7092	2960	2890	2845	2775	2730	2867	2752	110	845	500	1970	5	1	22000000	636	82.57	0.46	12	0.22	35.00	6253.00	9700	20240319	-70.21	2500	20240805	15.60	9700	-70.21	20240319	2500	15.60	20240805	9700	-70.21	20240319	2500	15.60	20240805	1.03	N	010660	500	110 억	1330454	N	N	5	N	N
93	20240814	130245	57	100.00	KOSPI		기계	N	N	N	N	N	2890	70	2	2.48	128339585	44706	32.82	2830	2900	2830	3665	1975	2820	2870.75	6.05	5343	2960	2890	2845	2775	2730	2867	2752	110	845	500	1970	5	1	22000000	636	82.57	0.46	12	0.20	35.00	6253.00	9700	20240319	-70.21	2500	20240805	15.60	9700	-70.21	20240319	2500	15.60	20240805	9700	-70.21	20240319	2500	15.60	20240805	1.03	N	010660	500	110 억	1330454	N	N	5	N	N
94	20240814	120244	57	100.00	KOSPI		기계	N	N	N	N	N	2880	60	2	2.13	120636435	42032	30.86	2830	2900	2830	3665	1975	2820	2870.11	6.05	5497	2960	2890	2845	2775	2730	2867	2752	110	845	500	1970	5	1	22000000	634	82.29	0.46	12	0.19	35.00	6253.00	9700	20240319	-70.31	2500	20240805	15.20	9700	-70.31	20240319	2500	15.20	20240805	9700	-70.31	20240319	2500	15.20	20240805	1.03	N	010660	500	110 억	1330454	N	N	5	N	N
95	20240814	110241	57	100.00	KOSPI		기계	N	N	N	N	N	2880	60	2	2.13	100249475	34961	25.67	2830	2900	2830	3665	1975	2820	2867.47	6.05	2679	2960	2890	2845	2775	2730	2867	2752	110	845	500	1970	5	1	22000000	634	82.29	0.46	12	0.16	35.00	6253.00	9700	20240319	-70.31	2500	20240805	15.20	9700	-70.31	20240319	2500	15.20	20240805	9700	-70.31	20240319	2500	15.20	20240805	1.03	N	010660	500	110 억	1330454	N	N	5	N	N
96	20240814	100242	57	100.00	KOSPI		기계	N	N	N	N	N	2890	70	2	2.48	59323880	20689	15.19	2830	2900	2830	3665	1975	2820	2867.41	6.05	4405	2960	2890	2845	2775	2730	2867	2752	110	845	500	1970	5	1	22000000	636	82.57	0.46	12	0.09	35.00	6253.00	9700	20240319	-70.21	2500	20240805	15.60	9700	-70.21	20240319	2500	15.60	20240805	9700	-70.21	20240319	2500	15.60	20240805	1.03	N	010660	500	110 억	1330454	N	N	5	N	N
97	20240814	090313	57	100.00	KOSPI		기계	N	N	N	N	N	2830	10	2	0.35	20184490	7106	5.22	2830	2860	2830	3665	1975	2820	2840.49	6.05	4871	2960	2890	2845	2775	2730	2867	2752	110	845	500	1970	5	1	22000000	623	80.86	0.45	12	0.03	35.00	6253.00	9700	20240319	-70.82	2500	20240805	13.20	9700	-70.82	20240319	2500	13.20	20240805	9700	-70.82	20240319	2500	13.20	20240805	1.03	N	010660	500	110 억	1330454	N	N	5	N	N
98	20240813	160240	57	100.00	KOSPI		기계	N	N	N	N	N	2820	-55	5	-1.91	385100300	136012	175.65	2855	2915	2800	3735	2015	2875	2831.38	5.93	21081	2945	2910	2860	2825	2775	2927	2842	110	860	500	2010	5	1	22000000	620	80.57	0.45	12	0.62	35.00	6253.00	9700	20240319	-70.93	2500	20240805	12.80	9700	-70.93	20240319	2500	12.80	20240805	9700	-70.93	20240319	2500	12.80	20240805	1.02	N	010660	500	110 억	1304964	N	N	5	N	N
99	20240813	150241	57	100.00	KOSPI		기계	N	N	N	N	N	2830	-45	5	-1.57	374721460	132333	170.90	2855	2915	2800	3735	2015	2875	2831.66	5.93	21157	2945	2910	2860	2825	2775	2927	2842	110	860	500	2010	5	1	22000000	623	80.86	0.45	12	0.60	35.00	6253.00	9700	20240319	-70.82	2500	20240805	13.20	9700	-70.82	20240319	2500	13.20	20240805	9700	-70.82	20240319	2500	13.20	20240805	1.02	N	010660	500	110 억	1304964	N	N	3	N	N
100	20240813	140241	57	100.00	KOSPI		기계	N	N	N	N	N	2825	-50	5	-1.74	346108965	122183	157.79	2855	2915	2800	3735	2015	2875	2832.71	5.93	17001	2945	2910	2860	2825	2775	2927	2842	110	860	500	2010	5	1	22000000	622	80.71	0.45	12	0.56	35.00	6253.00	9700	20240319	-70.88	2500	20240805	13.00	9700	-70.88	20240319	2500	13.00	20240805	9700	-70.88	20240319	2500	13.00	20240805	1.02	N	010660	500	110 억	1304964	N	N	3	N	N
101	20240813	130241	57	100.00	KOSPI		기계	N	N	N	N	N	2820	-55	5	-1.91	299630630	105648	136.44	2855	2915	2800	3735	2015	2875	2836.12	5.93	15612	2945	2910	2860	2825	2775	2927	2842	110	860	500	2010	5	1	22000000	620	80.57	0.45	12	0.48	35.00	6253.00	9700	20240319	-70.93	2500	20240805	12.80	9700	-70.93	20240319	2500	12.80	20240805	9700	-70.93	20240319	2500	12.80	20240805	1.02	N	010660	500	110 억	1304964	N	N	3	N	N
102	20240813	120241	57	100.00	KOSPI		기계	N	N	N	N	N	2830	-45	5	-1.57	275708760	97186	125.51	2855	2915	2800	3735	2015	2875	2836.92	5.93	11424	2945	2910	2860	2825	2775	2927	2842	110	860	500	2010	5	1	22000000	623	80.86	0.45	12	0.44	35.00	6253.00	9700	20240319	-70.82	2500	20240805	13.20	9700	-70.82	20240319	2500	13.20	20240805	9700	-70.82	20240319	2500	13.20	20240805	1.02	N	010660	500	110 억	1304964	N	N	3	N	N
103	20240813	110239	57	100.00	KOSPI		기계	N	N	N	N	N	2845	-30	5	-1.04	267698995	94358	121.86	2855	2915	2800	3735	2015	2875	2837.06	5.93	11309	2945	2910	2860	2825	2775	2927	2842	110	860	500	2010	5	1	22000000	626	81.29	0.45	12	0.43	35.00	6253.00	9700	20240319	-70.67	2500	20240805	13.80	9700	-70.67	20240319	2500	13.80	20240805	9700	-70.67	20240319	2500	13.80	20240805	1.02	N	010660	500	110 억	1304964	N	N	3	N	N
104	20240813	100239	57	100.00	KOSPI		기계	N	N	N	N	N	2820	-55	5	-1.91	210692165	74182	95.80	2855	2915	2800	3735	2015	2875	2840.21	5.93	6299	2945	2910	2860	2825	2775	2927	2842	110	860	500	2010	5	1	22000000	620	80.57	0.45	12	0.34	35.00	6253.00	9700	20240319	-70.93	2500	20240805	12.80	9700	-70.93	20240319	2500	12.80	20240805	9700	-70.93	20240319	2500	12.80	20240805	1.02	N	010660	500	110 억	1304964	N	N	3	N	N
105	20240813	090240	57	100.00	KOSPI		기계	N	N	N	N	N	2890	15	2	0.52	8310415	2902	3.75	2855	2890	2855	3735	2015	2875	2863.69	5.93	2021	2945	2910	2860	2825	2775	2927	2842	110	860	500	2010	5	1	22000000	636	82.57	0.46	12	0.01	35.00	6253.00	9700	20240319	-70.21	2500	20240805	15.60	9700	-70.21	20240319	2500	15.60	20240805	9700	-70.21	20240319	2500	15.60	20240805	1.02	N	010660	500	110 억	1304964	N	N	3	N	N
106	20240812	160239	57	100.00	KOSPI		기계	N	N	N	N	N	2875	50	2	1.77	215575590	75070	89.07	2825	2895	2810	3670	1980	2825	2871.66	6.02	-11401	2901	2862	2831	2792	2761	2882	2812	110	845	500	1970	5	1	22000000	633	82.14	0.46	12	0.34	35.00	6253.00	9700	20240319	-70.36	2500	20240805	15.00	9700	-70.36	20240319	2500	15.00	20240805	9700	-70.36	20240319	2500	15.00	20240805	1.05	N	010660	500	110 억	1324146	N	N	3	N	N
107	20240812	150241	57	100.00	KOSPI		기계	N	N	N	N	N	2880	55	2	1.95	199555610	69500	82.46	2825	2895	2810	3670	1980	2825	2871.30	6.02	-12309	2901	2862	2831	2792	2761	2882	2812	110	845	500	1970	5	1	22000000	634	82.29	0.46	12	0.32	35.00	6253.00	9700	20240319	-70.31	2500	20240805	15.20	9700	-70.31	20240319	2500	15.20	20240805	9700	-70.31	20240319	2500	15.20	20240805	1.05	N	010660	500	110 억	1324146	N	N	0	N	N
108	20240812	140241	57	100.00	KOSPI		기계	N	N	N	N	N	2870	45	2	1.59	114267375	39918	47.36	2825	2880	2810	3670	1980	2825	2862.55	6.02	-2970	2901	2862	2831	2792	2761	2882	2812	110	845	500	1970	5	1	22000000	631	82.00	0.46	12	0.18	35.00	6253.00	9700	20240319	-70.41	2500	20240805	14.80	9700	-70.41	20240319	2500	14.80	20240805	9700	-70.41	20240319	2500	14.80	20240805	1.05	N	010660	500	110 억	1324146	N	N	0	N	N
109	20240812	130238	57	100.00	KOSPI		기계	N	N	N	N	N	2875	50	2	1.77	94986280	33176	39.36	2825	2880	2810	3670	1980	2825	2863.10	6.02	-2692	2901	2862	2831	2792	2761	2882	2812	110	845	500	1970	5	1	22000000	633	82.14	0.46	12	0.15	35.00	6253.00	9700	20240319	-70.36	2500	20240805	15.00	9700	-70.36	20240319	2500	15.00	20240805	9700	-70.36	20240319	2500	15.00	20240805	1.05	N	010660	500	110 억	1324146	N	N	0	N	N
110	20240812	120239	57	100.00	KOSPI		기계	N	N	N	N	N	2870	45	2	1.59	70333390	24589	29.17	2825	2880	2810	3670	1980	2825	2860.36	6.02	-269	2901	2862	2831	2792	2761	2882	2812	110	845	500	1970	5	1	22000000	631	82.00	0.46	12	0.11	35.00	6253.00	9700	20240319	-70.41	2500	20240805	14.80	9700	-70.41	20240319	2500	14.80	20240805	9700	-70.41	20240319	2500	14.80	20240805	1.05	N	010660	500	110 억	1324146	N	N	0	N	N
111	20240812	110238	57	100.00	KOSPI		기계	N	N	N	N	N	2870	45	2	1.59	62644720	21904	25.99	2825	2880	2810	3670	1980	2825	2859.97	6.02	-1307	2901	2862	2831	2792	2761	2882	2812	110	845	500	1970	5	1	22000000	631	82.00	0.46	12	0.10	35.00	6253.00	9700	20240319	-70.41	2500	20240805	14.80	9700	-70.41	20240319	2500	14.80	20240805	9700	-70.41	20240319	2500	14.80	20240805	1.05	N	010660	500	110 억	1324146	N	N	0	N	N
112	20240812	100236	57	100.00	KOSPI		기계	N	N	N	N	N	2870	45	2	1.59	35424490	12414	14.73	2825	2875	2810	3670	1980	2825	2853.59	6.02	1411	2901	2862	2831	2792	2761	2882	2812	110	845	500	1970	5	1	22000000	631	82.00	0.46	12	0.06	35.00	6253.00	9700	20240319	-70.41	2500	20240805	14.80	9700	-70.41	20240319	2500	14.80	20240805	9700	-70.41	20240319	2500	14.80	20240805	1.05	N	010660	500	110 억	1324146	N	N	0	N	N
113	20240812	090236	57	100.00	KOSPI		기계	N	N	N	N	N	2810	-15	5	-0.53	5324755	1888	2.24	2825	2835	2810	3670	1980	2825	2820.32	6.02	542	2901	2862	2831	2792	2761	2882	2812	110	845	500	1970	5	1	22000000	618	80.29	0.45	12	0.01	35.00	6253.00	9700	20240319	-71.03	2500	20240805	12.40	9700	-71.03	20240319	2500	12.40	20240805	9700	-71.03	20240319	2500	12.40	20240805	1.05	N	010660	500	110 억	1324146	N	N	0	N	N
114	20240809	160236	57	100.00	KOSPI		기계	N	N	N	N	N	2825	30	2	1.07	238928830	84215	103.22	2800	2870	2800	3630	1960	2795	2837.13	6.03	-541	2908	2851	2808	2751	2708	2830	2730	110	835	500	1950	5	1	22000000	622	80.71	0.45	12	0.38	35.00	6253.00	9700	20240319	-70.88	2500	20240805	13.00	9700	-70.88	20240319	2500	13.00	20240805	9700	-70.88	20240319	2500	13.00	20240805	1.06	N	010660	500	110 억	1326246	N	N	0	N	N
115	20240809	150240	57	100.00	KOSPI		기계	N	N	N	N	N	2835	40	2	1.43	229379495	80844	99.09	2800	2870	2800	3630	1960	2795	2837.31	6.03	-347	2908	2851	2808	2751	2708	2830	2730	110	835	500	1950	5	1	22000000	624	81.00	0.45	12	0.37	35.00	6253.00	9700	20240319	-70.77	2500	20240805	13.40	9700	-70.77	20240319	2500	13.40	20240805	9700	-70.77	20240319	2500	13.40	20240805	1.06	N	010660	500	110 억	1326246	N	N	0	N	N
116	20240809	140240	57	100.00	KOSPI		기계	N	N	N	N	N	2830	35	2	1.25	212933325	75025	91.96	2800	2870	2800	3630	1960	2795	2838.16	6.03	-282	2908	2851	2808	2751	2708	2830	2730	110	835	500	1950	5	1	22000000	623	80.86	0.45	12	0.34	35.00	6253.00	9700	20240319	-70.82	2500	20240805	13.20	9700	-70.82	20240319	2500	13.20	20240805	9700	-70.82	20240319	2500	13.20	20240805	1.06	N	010660	500	110 억	1326246	N	N	0	N	N
117	20240809	130240	57	100.00	KOSPI		기계	N	N	N	N	N	2840	45	2	1.61	189301250	66659	81.70	2800	2870	2800	3630	1960	2795	2839.85	6.03	6738	2908	2851	2808	2751	2708	2830	2730	110	835	500	1950	5	1	22000000	625	81.14	0.45	12	0.30	35.00	6253.00	9700	20240319	-70.72	2500	20240805	13.60	9700	-70.72	20240319	2500	13.60	20240805	9700	-70.72	20240319	2500	13.60	20240805	1.06	N	010660	500	110 억	1326246	N	N	0	N	N
118	20240809	120239	57	100.00	KOSPI		기계	N	N	N	N	N	2855	60	2	2.15	115560280	40770	49.97	2800	2860	2800	3630	1960	2795	2834.44	6.03	13215	2908	2851	2808	2751	2708	2830	2730	110	835	500	1950	5	1	22000000	628	81.57	0.46	12	0.19	35.00	6253.00	9700	20240319	-70.57	2500	20240805	14.20	9700	-70.57	20240319	2500	14.20	20240805	9700	-70.57	20240319	2500	14.20	20240805	1.06	N	010660	500	110 억	1326246	N	N	0	N	N
119	20240809	110236	57	100.00	KOSPI		기계	N	N	N	N	N	2830	35	2	1.25	95859620	33836	41.47	2800	2860	2800	3630	1960	2795	2833.07	6.03	11033	2908	2851	2808	2751	2708	2830	2730	110	835	500	1950	5	1	22000000	623	80.86	0.45	12	0.15	35.00	6253.00	9700	20240319	-70.82	2500	20240805	13.20	9700	-70.82	20240319	2500	13.20	20240805	9700	-70.82	20240319	2500	13.20	20240805	1.06	N	010660	500	110 억	1326246	N	N	0	N	N
120	20240809	100241	57	100.00	KOSPI		기계	N	N	N	N	N	2855	60	2	2.15	71313900	25187	30.87	2800	2860	2800	3630	1960	2795	2831.38	6.03	7846	2908	2851	2808	2751	2708	2830	2730	110	835	500	1950	5	1	22000000	628	81.57	0.46	12	0.11	35.00	6253.00	9700	20240319	-70.57	2500	20240805	14.20	9700	-70.57	20240319	2500	14.20	20240805	9700	-70.57	20240319	2500	14.20	20240805	1.06	N	010660	500	110 억	1326246	N	N	0	N	N
121	20240809	090238	57	100.00	KOSPI		기계	N	N	N	N	N	2855	60	2	2.15	18598805	6635	8.13	2800	2855	2800	3630	1960	2795	2803.14	6.03	1389	2908	2851	2808	2751	2708	2830	2730	110	835	500	1950	5	1	22000000	628	81.57	0.46	12	0.03	35.00	6253.00	9700	20240319	-70.57	2500	20240805	14.20	9700	-70.57	20240319	2500	14.20	20240805	9700	-70.57	20240319	2500	14.20	20240805	1.06	N	010660	500	110 억	1326246	N	N	0	N	N
122	20240808	160234	57	100.00	KOSPI		기계	N	N	N	N	N	2795	-75	5	-2.61	223397485	79693	76.66	2840	2865	2765	3730	2010	2870	2803.23	6.20	-36856	2990	2930	2855	2795	2720	2960	2825	110	860	500	2000	5	1	22000000	615	79.86	0.45	12	0.36	35.00	6253.00	9700	20240319	-71.19	2500	20240805	11.80	9700	-71.19	20240319	2500	11.80	20240805	9700	-71.19	20240319	2500	11.80	20240805	1.38	N	010660	500	110 억	1363601	N	N	0	N	N
123	20240808	150238	57	100.00	KOSPI		기계	N	N	N	N	N	2800	-70	5	-2.44	204205775	72829	70.06	2840	2865	2765	3730	2010	2870	2803.91	6.20	-32126	2990	2930	2855	2795	2720	2960	2825	110	860	500	2000	5	1	22000000	616	80.00	0.45	12	0.33	35.00	6253.00	9700	20240319	-71.13	2500	20240805	12.00	9700	-71.13	20240319	2500	12.00	20240805	9700	-71.13	20240319	2500	12.00	20240805	1.38	N	010660	500	110 억	1363601	N	N	0	N	N
124	20240808	140239	57	100.00	KOSPI		기계	N	N	N	N	N	2805	-65	5	-2.26	181906535	64863	62.40	2840	2865	2765	3730	2010	2870	2804.47	6.20	-28720	2990	2930	2855	2795	2720	2960	2825	110	860	500	2000	5	1	22000000	617	80.14	0.45	12	0.29	35.00	6253.00	9700	20240319	-71.08	2500	20240805	12.20	9700	-71.08	20240319	2500	12.20	20240805	9700	-71.08	20240319	2500	12.20	20240805	1.38	N	010660	500	110 억	1363601	N	N	0	N	N
125	20240808	130238	57	100.00	KOSPI		기계	N	N	N	N	N	2815	-55	5	-1.92	158762110	56615	54.46	2840	2865	2765	3730	2010	2870	2804.24	6.20	-22217	2990	2930	2855	2795	2720	2960	2825	110	860	500	2000	5	1	22000000	619	80.43	0.45	12	0.26	35.00	6253.00	9700	20240319	-70.98	2500	20240805	12.60	9700	-70.98	20240319	2500	12.60	20240805	9700	-70.98	20240319	2500	12.60	20240805	1.38	N	010660	500	110 억	1363601	N	N	0	N	N
126	20240808	120241	57	100.00	KOSPI		기계	N	N	N	N	N	2815	-55	5	-1.92	130372200	46535	44.77	2840	2865	2765	3730	2010	2870	2801.59	6.20	-21823	2990	2930	2855	2795	2720	2960	2825	110	860	500	2000	5	1	22000000	619	80.43	0.45	12	0.21	35.00	6253.00	9700	20240319	-70.98	2500	20240805	12.60	9700	-70.98	20240319	2500	12.60	20240805	9700	-70.98	20240319	2500	12.60	20240805	1.38	N	010660	500	110 억	1363601	N	N	0	N	N
127	20240808	110238	57	100.00	KOSPI		기계	N	N	N	N	N	2785	-85	5	-2.96	91540835	32684	31.44	2840	2865	2765	3730	2010	2870	2800.78	6.20	-16809	2990	2930	2855	2795	2720	2960	2825	110	860	500	2000	5	1	22000000	613	79.57	0.45	12	0.15	35.00	6253.00	9700	20240319	-71.29	2500	20240805	11.40	9700	-71.29	20240319	2500	11.40	20240805	9700	-71.29	20240319	2500	11.40	20240805	1.38	N	010660	500	110 억	1363601	N	N	0	N	N
128	20240808	100236	57	100.00	KOSPI		기계	N	N	N	N	N	2800	-70	5	-2.44	70023860	24966	24.02	2840	2865	2765	3730	2010	2870	2804.77	6.20	-15105	2990	2930	2855	2795	2720	2960	2825	110	860	500	2000	5	1	22000000	616	80.00	0.45	12	0.11	35.00	6253.00	9700	20240319	-71.13	2500	20240805	12.00	9700	-71.13	20240319	2500	12.00	20240805	9700	-71.13	20240319	2500	12.00	20240805	1.38	N	010660	500	110 억	1363601	N	N	0	N	N
129	20240808	090235	57	100.00	KOSPI		기계	N	N	N	N	N	2820	-50	5	-1.74	4869490	1715	1.65	2840	2865	2820	3730	2010	2870	2839.35	6.20	233	2990	2930	2855	2795	2720	2960	2825	110	860	500	2000	5	1	22000000	620	80.57	0.45	12	0.01	35.00	6253.00	9700	20240319	-70.93	2500	20240805	12.80	9700	-70.93	20240319	2500	12.80	20240805	9700	-70.93	20240319	2500	12.80	20240805	1.38	N	010660	500	110 억	1363601	N	N	0	N	N
130	20240807	160231	57	100.00	KOSPI		기계	N	N	N	N	N	2870	60	2	2.14	295743255	103699	19.00	2785	2915	2780	3650	1970	2810	2851.94	6.11	18808	3156	2982	2766	2592	2376	3070	2680	110	840	500	1960	5	1	22000000	631	82.00	0.46	12	0.47	35.00	6253.00	9700	20240319	-70.41	2500	20240805	14.80	9700	-70.41	20240319	2500	14.80	20240805	9700	-70.41	20240319	2500	14.80	20240805	1.76	N	010660	500	110 억	1343752	N	N	0	N	N
131	20240807	150235	57	100.00	KOSPI		기계	N	N	N	N	N	2865	55	2	1.96	276297430	96905	17.75	2785	2915	2780	3650	1970	2810	2851.22	6.11	17117	3156	2982	2766	2592	2376	3070	2680	110	840	500	1960	5	1	22000000	630	81.86	0.46	12	0.44	35.00	6253.00	9700	20240319	-70.46	2500	20240805	14.60	9700	-70.46	20240319	2500	14.60	20240805	9700	-70.46	20240319	2500	14.60	20240805	1.76	N	010660	500	110 억	1343752	N	N	0	N	N
132	20240807	140238	57	100.00	KOSPI		기계	N	N	N	N	N	2890	80	2	2.85	264566725	92832	17.01	2785	2915	2780	3650	1970	2810	2849.95	6.11	15707	3156	2982	2766	2592	2376	3070	2680	110	840	500	1960	5	1	22000000	636	82.57	0.46	12	0.42	35.00	6253.00	9700	20240319	-70.21	2500	20240805	15.60	9700	-70.21	20240319	2500	15.60	20240805	9700	-70.21	20240319	2500	15.60	20240805	1.76	N	010660	500	110 억	1343752	N	N	0	N	N
133	20240807	130237	57	100.00	KOSPI		기계	N	N	N	N	N	2900	90	2	3.20	217662165	76565	14.03	2785	2915	2780	3650	1970	2810	2842.84	6.11	14885	3156	2982	2766	2592	2376	3070	2680	110	840	500	1960	5	1	22000000	638	82.86	0.46	12	0.35	35.00	6253.00	9700	20240319	-70.10	2500	20240805	16.00	9700	-70.10	20240319	2500	16.00	20240805	9700	-70.10	20240319	2500	16.00	20240805	1.76	N	010660	500	110 억	1343752	N	N	0	N	N
134	20240807	120237	57	100.00	KOSPI		기계	N	N	N	N	N	2880	70	2	2.49	176264920	62266	11.41	2785	2890	2780	3650	1970	2810	2830.84	6.11	13678	3156	2982	2766	2592	2376	3070	2680	110	840	500	1960	5	1	22000000	634	82.29	0.46	12	0.28	35.00	6253.00	9700	20240319	-70.31	2500	20240805	15.20	9700	-70.31	20240319	2500	15.20	20240805	9700	-70.31	20240319	2500	15.20	20240805	1.76	N	010660	500	110 억	1343752	N	N	0	N	N
135	20240807	110233	57	100.00	KOSPI		기계	N	N	N	N	N	2880	70	2	2.49	149724505	53024	9.71	2785	2880	2780	3650	1970	2810	2823.71	6.11	12537	3156	2982	2766	2592	2376	3070	2680	110	840	500	1960	5	1	22000000	634	82.29	0.46	12	0.24	35.00	6253.00	9700	20240319	-70.31	2500	20240805	15.20	9700	-70.31	20240319	2500	15.20	20240805	9700	-70.31	20240319	2500	15.20	20240805	1.76	N	010660	500	110 억	1343752	N	N	0	N	N
136	20240807	100235	57	100.00	KOSPI		기계	N	N	N	N	N	2825	15	2	0.53	111145155	39468	7.23	2785	2850	2780	3650	1970	2810	2816.08	6.11	11107	3156	2982	2766	2592	2376	3070	2680	110	840	500	1960	5	1	22000000	622	80.71	0.45	12	0.18	35.00	6253.00	9700	20240319	-70.88	2500	20240805	13.00	9700	-70.88	20240319	2500	13.00	20240805	9700	-70.88	20240319	2500	13.00	20240805	1.76	N	010660	500	110 억	1343752	N	N	0	N	N
137	20240807	090234	57	100.00	KOSPI		기계	N	N	N	N	N	2785	-25	5	-0.89	19300175	6913	1.27	2785	2820	2780	3650	1970	2810	2791.87	6.11	-1012	3156	2982	2766	2592	2376	3070	2680	110	840	500	1960	5	1	22000000	613	79.57	0.45	12	0.03	35.00	6253.00	9700	20240319	-71.29	2500	20240805	11.40	9700	-71.29	20240319	2500	11.40	20240805	9700	-71.29	20240319	2500	11.40	20240805	1.76	N	010660	500	110 억	1343752	N	N	0	N	N
138	20240806	160233	57	100.00	KOSPI		기계	N	N	N	N	N	2810	210	2	8.08	1451625480	527168	93.01	2550	2940	2550	3380	1820	2600	2753.20	5.71	82376	3113	2856	2678	2421	2243	2767	2332	110	780	500	1820	5	1	22000000	618	80.29	0.45	12	2.40	35.00	6253.00	9700	20240319	-71.03	2500	20240805	12.40	9700	-71.03	20240319	2500	12.40	20240805	9700	-71.03	20240319	2500	12.40	20240805	1.81	N	010660	500	110 억	1255718	N	N	0	N	N
139	20240806	150236	57	100.00	KOSPI		기계	N	N	N	N	N	2770	170	2	6.54	1298720205	472166	83.31	2550	2940	2550	3380	1820	2600	2750.59	5.71	62142	3113	2856	2678	2421	2243	2767	2332	110	780	500	1820	5	1	22000000	609	79.14	0.44	12	2.15	35.00	6253.00	9700	20240319	-71.44	2500	20240805	10.80	9700	-71.44	20240319	2500	10.80	20240805	9700	-71.44	20240319	2500	10.80	20240805	1.81	N	010660	500	110 억	1255718	N	N	0	N	N
140	20240806	140233	57	100.00	KOSPI		기계	N	N	N	N	N	2785	185	2	7.12	1228030045	446608	78.80	2550	2940	2550	3380	1820	2600	2749.71	5.71	47625	3113	2856	2678	2421	2243	2767	2332	110	780	500	1820	5	1	22000000	613	79.57	0.45	12	2.03	35.00	6253.00	9700	20240319	-71.29	2500	20240805	11.40	9700	-71.29	20240319	2500	11.40	20240805	9700	-71.29	20240319	2500	11.40	20240805	1.81	N	010660	500	110 억	1255718	N	N	0	N	N
141	20240806	130234	57	100.00	KOSPI		기계	N	N	N	N	N	2790	190	2	7.31	1184939425	431107	76.06	2550	2940	2550	3380	1820	2600	2748.63	5.71	42712	3113	2856	2678	2421	2243	2767	2332	110	780	500	1820	5	1	22000000	614	79.71	0.45	12	1.96	35.00	6253.00	9700	20240319	-71.24	2500	20240805	11.60	9700	-71.24	20240319	2500	11.60	20240805	9700	-71.24	20240319	2500	11.60	20240805	1.81	N	010660	500	110 억	1255718	N	N	0	N	N
142	20240806	120235	57	100.00	KOSPI		기계	N	N	N	N	N	2735	135	2	5.19	1116698435	406504	71.72	2550	2940	2550	3380	1820	2600	2747.11	5.71	33388	3113	2856	2678	2421	2243	2767	2332	110	780	500	1820	5	1	22000000	602	78.14	0.44	12	1.85	35.00	6253.00	9700	20240319	-71.80	2500	20240805	9.40	9700	-71.80	20240319	2500	9.40	20240805	9700	-71.80	20240319	2500	9.40	20240805	1.81	N	010660	500	110 억	1255718	N	N	0	N	N
143	20240806	110235	57	100.00	KOSPI		기계	N	N	N	N	N	2725	125	2	4.81	504362400	188208	33.21	2550	2795	2550	3380	1820	2600	2679.85	5.71	77683	3113	2856	2678	2421	2243	2767	2332	110	780	500	1820	5	1	22000000	600	77.86	0.44	12	0.86	35.00	6253.00	9700	20240319	-71.91	2500	20240805	9.00	9700	-71.91	20240319	2500	9.00	20240805	9700	-71.91	20240319	2500	9.00	20240805	1.81	N	010660	500	110 억	1255718	N	N	0	N	N
144	20240806	100232	57	100.00	KOSPI		기계	N	N	N	N	N	2785	185	2	7.12	451429640	168867	29.79	2550	2790	2550	3380	1820	2600	2673.33	5.71	80325	3113	2856	2678	2421	2243	2767	2332	110	780	500	1820	5	1	22000000	613	79.57	0.45	12	0.77	35.00	6253.00	9700	20240319	-71.29	2500	20240805	11.40	9700	-71.29	20240319	2500	11.40	20240805	9700	-71.29	20240319	2500	11.40	20240805	1.81	N	010660	500	110 억	1255718	N	N	0	N	N
145	20240806	090233	57	100.00	KOSPI		기계	N	N	N	N	N	2660	60	2	2.31	90313555	35286	6.23	2550	2680	2550	3380	1820	2600	2559.36	5.71	8451	3113	2856	2678	2421	2243	2767	2332	110	780	500	1820	5	1	22000000	585	76.00	0.43	12	0.16	35.00	6253.00	9700	20240319	-72.58	2500	20240805	6.40	9700	-72.58	20240319	2500	6.40	20240805	9700	-72.58	20240319	2500	6.40	20240805	1.81	N	010660	500	110 억	1255718	N	N	0	N	N
146	20240805	160231	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2600	-350	5	-11.86	1517578385	561309	346.42	2910	2935	2500	3835	2065	2950	2704.01	5.40	68492	3143	3046	2993	2896	2843	3020	2870	110	885	500	2060	5	1	22000000	572	74.29	0.42	12	2.55	35.00	6253.00	9700	20240319	-73.20	2500	20240805	4.00	9700	-73.20	20240319	2500	4.00	20240805	9700	-73.20	20240319	2500	4.00	20240805	1.86	N	010660	500	110 억	1187922	N	N	26	N	N
147	20240805	150232	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2585	-365	5	-12.37	1399674505	515734	318.29	2910	2935	2500	3835	2065	2950	2713.95	5.40	43917	3143	3046	2993	2896	2843	3020	2870	110	885	500	2060	5	1	22000000	569	73.86	0.41	12	2.34	35.00	6253.00	9700	20240319	-73.35	2500	20240805	3.40	9700	-73.35	20240319	2500	3.40	20240805	9700	-73.35	20240319	2500	3.40	20240805	1.86	N	010660	500	110 억	1187922	N	N	26	N	N
148	20240805	140234	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2715	-235	5	-7.97	934527790	336525	207.69	2910	2935	2690	3835	2065	2950	2776.99	5.40	54657	3143	3046	2993	2896	2843	3020	2870	110	885	500	2060	5	1	22000000	597	77.57	0.43	12	1.53	35.00	6253.00	9700	20240319	-72.01	2690	20240805	0.93	9700	-72.01	20240319	2690	0.93	20240805	9700	-72.01	20240319	2690	0.93	20240805	1.86	N	010660	500	110 억	1187922	N	N	26	N	N
149	20240805	130231	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2770	-180	5	-6.10	735201505	263223	162.45	2910	2935	2730	3835	2065	2950	2793.07	5.40	52488	3143	3046	2993	2896	2843	3020	2870	110	885	500	2060	5	1	22000000	609	79.14	0.44	12	1.20	35.00	6253.00	9700	20240319	-71.44	2730	20240805	1.47	9700	-71.44	20240319	2730	1.47	20240805	9700	-71.44	20240319	2730	1.47	20240805	1.86	N	010660	500	110 억	1187922	N	N	26	N	N
150	20240805	120232	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2760	-190	5	-6.44	627535445	224056	138.28	2910	2935	2750	3835	2065	2950	2800.80	5.40	51819	3143	3046	2993	2896	2843	3020	2870	110	885	500	2060	5	1	22000000	607	78.86	0.44	12	1.02	35.00	6253.00	9700	20240319	-71.55	2750	20240805	0.36	9700	-71.55	20240319	2750	0.36	20240805	9700	-71.55	20240319	2750	0.36	20240805	1.86	N	010660	500	110 억	1187922	N	N	26	N	N
151	20240805	110236	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2795	-155	5	-5.25	378322695	133699	82.51	2910	2935	2775	3835	2065	2950	2829.66	5.40	-11143	3143	3046	2993	2896	2843	3020	2870	110	885	500	2060	5	1	22000000	615	79.86	0.45	12	0.61	35.00	6253.00	9700	20240319	-71.19	2775	20240805	0.72	9700	-71.19	20240319	2775	0.72	20240805	9700	-71.19	20240319	2775	0.72	20240805	1.86	N	010660	500	110 억	1187922	N	N	26	N	N
152	20240805	100232	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2830	-120	5	-4.07	267380390	93995	58.01	2910	2935	2800	3835	2065	2950	2844.62	5.40	-11373	3143	3046	2993	2896	2843	3020	2870	110	885	500	2060	5	1	22000000	623	80.86	0.45	12	0.43	35.00	6253.00	9700	20240319	-70.82	2800	20240805	1.07	9700	-70.82	20240319	2800	1.07	20240805	9700	-70.82	20240319	2800	1.07	20240805	1.86	N	010660	500	110 억	1187922	N	N	26	N	N
153	20240805	090230	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2925	-25	5	-0.85	58848840	20166	12.45	2910	2935	2905	3835	2065	2950	2918.22	5.40	-16934	3143	3046	2993	2896	2843	3020	2870	110	885	500	2060	5	1	22000000	644	83.57	0.47	12	0.09	35.00	6253.00	9700	20240319	-69.85	2905	20240805	0.69	9700	-69.85	20240319	2905	0.69	20240805	9700	-69.85	20240319	2905	0.69	20240805	1.86	N	010660	500	110 억	1187922	N	N	26	N	N
154	20240802	160228	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2950	-140	5	-4.53	474793980	159912	195.21	3090	3090	2940	4015	2165	3090	2969.03	5.85	-99769	3173	3131	3078	3036	2983	3152	3057	110	925	500	2160	5	1	22000000	649	84.29	0.47	12	0.73	35.00	6253.00	9700	20240319	-69.59	2940	20240802	0.34	9700	-69.59	20240319	2940	0.34	20240802	9700	-69.59	20240319	2940	0.34	20240802	1.89	N	010660	500	110 억	1287570	N	N	26	N	N
155	20240802	150227	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2960	-130	5	-4.21	351193930	117990	144.04	3090	3090	2950	4015	2165	3090	2976.38	5.85	-80038	3173	3131	3078	3036	2983	3152	3057	110	925	500	2160	5	1	22000000	651	84.57	0.47	12	0.54	35.00	6253.00	9700	20240319	-69.48	2950	20240802	0.34	9700	-69.48	20240319	2950	0.34	20240802	9700	-69.48	20240319	2950	0.34	20240802	1.89	N	010660	500	110 억	1287570	N	N	45	N	N
156	20240802	140229	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2975	-115	5	-3.72	290732385	97557	119.09	3090	3090	2960	4015	2165	3090	2980.02	5.85	-63182	3173	3131	3078	3036	2983	3152	3057	110	925	500	2160	5	1	22000000	655	85.00	0.48	12	0.44	35.00	6253.00	9700	20240319	-69.33	2960	20240802	0.51	9700	-69.33	20240319	2960	0.51	20240802	9700	-69.33	20240319	2960	0.51	20240802	1.89	N	010660	500	110 억	1287570	N	N	45	N	N
157	20240802	130228	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2980	-110	5	-3.56	277669485	93156	113.72	3090	3090	2960	4015	2165	3090	2980.58	5.85	-60325	3173	3131	3078	3036	2983	3152	3057	110	925	500	2160	5	1	22000000	656	85.14	0.48	12	0.42	35.00	6253.00	9700	20240319	-69.28	2960	20240802	0.68	9700	-69.28	20240319	2960	0.68	20240802	9700	-69.28	20240319	2960	0.68	20240802	1.89	N	010660	500	110 억	1287570	N	N	45	N	N
158	20240802	120230	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2970	-120	5	-3.88	222832190	74658	91.14	3090	3090	2960	4015	2165	3090	2984.57	5.85	-52881	3173	3131	3078	3036	2983	3152	3057	110	925	500	2160	5	1	22000000	653	84.86	0.47	12	0.34	35.00	6253.00	9700	20240319	-69.38	2960	20240802	0.34	9700	-69.38	20240319	2960	0.34	20240802	9700	-69.38	20240319	2960	0.34	20240802	1.89	N	010660	500	110 억	1287570	N	N	45	N	N
159	20240802	110230	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2980	-110	5	-3.56	177091995	59270	72.35	3090	3090	2960	4015	2165	3090	2987.72	5.85	-46195	3173	3131	3078	3036	2983	3152	3057	110	925	500	2160	5	1	22000000	656	85.14	0.48	12	0.27	35.00	6253.00	9700	20240319	-69.28	2960	20240802	0.68	9700	-69.28	20240319	2960	0.68	20240802	9700	-69.28	20240319	2960	0.68	20240802	1.89	N	010660	500	110 억	1287570	N	N	45	N	N
160	20240802	100228	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2980	-110	5	-3.56	123690405	41344	50.47	3090	3090	2960	4015	2165	3090	2991.51	5.85	-35381	3173	3131	3078	3036	2983	3152	3057	110	925	500	2160	5	1	22000000	656	85.14	0.48	12	0.19	35.00	6253.00	9700	20240319	-69.28	2960	20240802	0.68	9700	-69.28	20240319	2960	0.68	20240802	9700	-69.28	20240319	2960	0.68	20240802	1.89	N	010660	500	110 억	1287570	N	N	45	N	N
161	20240802	090232	57	100.00	KOSPI		기계	N	N	N	N	N	3060	-30	5	-0.97	7626855	2477	3.02	3090	3090	3055	4015	2165	3090	3078.63	5.85	-1570	3173	3131	3078	3036	2983	3152	3057	110	925	500	2160	5	1	22000000	673	87.43	0.49	12	0.01	35.00	6253.00	9700	20240319	-68.45	2970	20240731	3.03	9700	-68.45	20240319	2970	3.03	20240731	9700	-68.45	20240319	2970	3.03	20240731	1.89	N	010660	500	110 억	1287570	N	N	45	N	N
162	20240801	160228	57	100.00	KOSPI		기계	N	N	N	N	N	3090	65	2	2.15	251966370	81813	74.86	3025	3120	3025	3930	2120	3025	3079.78	5.62	42958	3115	3070	3020	2975	2925	3092	2997	110	905	500	2110	5	1	22000000	680	88.29	0.49	12	0.37	35.00	6253.00	9700	20240319	-68.14	2970	20240731	4.04	9700	-68.14	20240319	2970	4.04	20240731	9700	-68.14	20240319	2970	4.04	20240731	1.87	N	010660	500	110 억	1236988	N	N	45	N	N
163	20240801	150229	57	100.00	KOSPI		기계	N	N	N	N	N	3075	50	2	1.65	247752245	80446	73.61	3025	3120	3025	3930	2120	3025	3079.73	5.62	43007	3115	3070	3020	2975	2925	3092	2997	110	905	500	2110	5	1	22000000	677	87.86	0.49	12	0.37	35.00	6253.00	9700	20240319	-68.30	2970	20240731	3.54	9700	-68.30	20240319	2970	3.54	20240731	9700	-68.30	20240319	2970	3.54	20240731	1.87	N	010660	500	110 억	1236988	N	N	47	N	N
164	20240801	140232	57	100.00	KOSPI		기계	N	N	N	N	N	3075	50	2	1.65	238547315	77455	70.87	3025	3120	3025	3930	2120	3025	3079.82	5.62	42495	3115	3070	3020	2975	2925	3092	2997	110	905	500	2110	5	1	22000000	677	87.86	0.49	12	0.35	35.00	6253.00	9700	20240319	-68.30	2970	20240731	3.54	9700	-68.30	20240319	2970	3.54	20240731	9700	-68.30	20240319	2970	3.54	20240731	1.87	N	010660	500	110 억	1236988	N	N	47	N	N
165	20240801	130230	57	100.00	KOSPI		기계	N	N	N	N	N	3090	65	2	2.15	213895230	69455	63.55	3025	3120	3025	3930	2120	3025	3079.62	5.62	37376	3115	3070	3020	2975	2925	3092	2997	110	905	500	2110	5	1	22000000	680	88.29	0.49	12	0.32	35.00	6253.00	9700	20240319	-68.14	2970	20240731	4.04	9700	-68.14	20240319	2970	4.04	20240731	9700	-68.14	20240319	2970	4.04	20240731	1.87	N	010660	500	110 억	1236988	N	N	47	N	N
166	20240801	120229	57	100.00	KOSPI		기계	N	N	N	N	N	3095	70	2	2.31	179533595	58342	53.38	3025	3120	3025	3930	2120	3025	3077.26	5.62	32474	3115	3070	3020	2975	2925	3092	2997	110	905	500	2110	5	1	22000000	681	88.43	0.49	12	0.27	35.00	6253.00	9700	20240319	-68.09	2970	20240731	4.21	9700	-68.09	20240319	2970	4.21	20240731	9700	-68.09	20240319	2970	4.21	20240731	1.87	N	010660	500	110 억	1236988	N	N	47	N	N
167	20240801	110230	57	100.00	KOSPI		기계	N	N	N	N	N	3085	60	2	1.98	170028140	55263	50.56	3025	3120	3025	3930	2120	3025	3076.71	5.62	29926	3115	3070	3020	2975	2925	3092	2997	110	905	500	2110	5	1	22000000	679	88.14	0.49	12	0.25	35.00	6253.00	9700	20240319	-68.20	2970	20240731	3.87	9700	-68.20	20240319	2970	3.87	20240731	9700	-68.20	20240319	2970	3.87	20240731	1.87	N	010660	500	110 억	1236988	N	N	47	N	N
168	20240801	100229	57	100.00	KOSPI		기계	N	N	N	N	N	3075	50	2	1.65	125887020	40853	37.38	3025	3120	3025	3930	2120	3025	3081.46	5.62	29346	3115	3070	3020	2975	2925	3092	2997	110	905	500	2110	5	1	22000000	677	87.86	0.49	12	0.19	35.00	6253.00	9700	20240319	-68.30	2970	20240731	3.54	9700	-68.30	20240319	2970	3.54	20240731	9700	-68.30	20240319	2970	3.54	20240731	1.87	N	010660	500	110 억	1236988	N	N	47	N	N
169	20240801	090227	57	100.00	KOSPI		기계	N	N	N	N	N	3045	20	2	0.66	13128925	4339	3.97	3025	3045	3025	3930	2120	3025	3025.80	5.62	555	3115	3070	3020	2975	2925	3092	2997	110	905	500	2110	5	1	22000000	670	87.00	0.49	12	0.02	35.00	6253.00	9700	20240319	-68.61	2970	20240731	2.53	9700	-68.61	20240319	2970	2.53	20240731	9700	-68.61	20240319	2970	2.53	20240731	1.87	N	010660	500	110 억	1236988	N	N	47	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History