KissMeData/074610/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	160633	57	100.00	KOSPI		기계	N	N	N	N	N	1840	140	2	8.24	2819931518	1556033	578.65	1716	1875	1716	2210	1190	1700	1812.25	3.29	113900	1733	1716	1693	1676	1653	1725	1685	364	510	500	1220	1	1	72847633	1340	-2.20	1.64	12	2.14	-838.00	1124.00	8380	20230901	-78.04	1529	20240805	20.34	3950	-53.42	20240105	1529	20.34	20240805	8380	-78.04	20230901	1529	20.34	20240805	0.04	N	074610	500	364 억	2397823	N	N	3	N	N
3	20240830	150638	57	100.00	KOSPI		기계	N	N	N	N	N	1827	127	2	7.47	2639109658	1457626	542.05	1716	1875	1716	2210	1190	1700	1810.55	3.29	101337	1733	1716	1693	1676	1653	1725	1685	364	510	500	1220	1	1	72847633	1331	-2.18	1.63	12	2.00	-838.00	1124.00	8380	20230901	-78.20	1529	20240805	19.49	3950	-53.75	20240105	1529	19.49	20240805	8380	-78.20	20230901	1529	19.49	20240805	0.04	N	074610	500	364 억	2397823	N	N	0	N	N
4	20240830	140638	57	100.00	KOSPI		기계	N	N	N	N	N	1780	80	2	4.71	2171249726	1199677	446.13	1716	1875	1716	2210	1190	1700	1809.86	3.29	42017	1733	1716	1693	1676	1653	1725	1685	364	510	500	1220	1	1	72847633	1297	-2.12	1.58	12	1.65	-838.00	1124.00	8380	20230901	-78.76	1529	20240805	16.42	3950	-54.94	20240105	1529	16.42	20240805	8380	-78.76	20230901	1529	16.42	20240805	0.04	N	074610	500	364 억	2397823	N	N	0	N	N
5	20240830	130633	57	100.00	KOSPI		기계	N	N	N	N	N	1780	80	2	4.71	2058749476	1135936	422.43	1716	1875	1716	2210	1190	1700	1812.38	3.29	58107	1733	1716	1693	1676	1653	1725	1685	364	510	500	1220	1	1	72847633	1297	-2.12	1.58	12	1.56	-838.00	1124.00	8380	20230901	-78.76	1529	20240805	16.42	3950	-54.94	20240105	1529	16.42	20240805	8380	-78.76	20230901	1529	16.42	20240805	0.04	N	074610	500	364 억	2397823	N	N	0	N	N
6	20240830	120637	57	100.00	KOSPI		기계	N	N	N	N	N	1767	67	2	3.94	1994358250	1099585	408.91	1716	1875	1716	2210	1190	1700	1813.74	3.29	74723	1733	1716	1693	1676	1653	1725	1685	364	510	500	1220	1	1	72847633	1287	-2.11	1.57	12	1.51	-838.00	1124.00	8380	20230901	-78.91	1529	20240805	15.57	3950	-55.27	20240105	1529	15.57	20240805	8380	-78.91	20230901	1529	15.57	20240805	0.04	N	074610	500	364 억	2397823	N	N	0	N	N
7	20240830	110644	57	100.00	KOSPI		기계	N	N	N	N	N	1777	77	2	4.53	1884548223	1037598	385.86	1716	1875	1716	2210	1190	1700	1816.26	3.29	96486	1733	1716	1693	1676	1653	1725	1685	364	510	500	1220	1	1	72847633	1295	-2.12	1.58	12	1.42	-838.00	1124.00	8380	20230901	-78.79	1529	20240805	16.22	3950	-55.01	20240105	1529	16.22	20240805	8380	-78.79	20230901	1529	16.22	20240805	0.04	N	074610	500	364 억	2397823	N	N	0	N	N
8	20240830	100640	57	100.00	KOSPI		기계	N	N	N	N	N	1827	127	2	7.47	1528844802	840822	312.68	1716	1875	1716	2210	1190	1700	1818.27	3.29	152514	1733	1716	1693	1676	1653	1725	1685	364	510	500	1220	1	1	72847633	1331	-2.18	1.63	12	1.15	-838.00	1124.00	8380	20230901	-78.20	1529	20240805	19.49	3950	-53.75	20240105	1529	19.49	20240805	8380	-78.20	20230901	1529	19.49	20240805	0.04	N	074610	500	364 억	2397823	N	N	0	N	N
9	20240830	090641	57	100.00	KOSPI		기계	N	N	N	N	N	1797	97	2	5.71	168827885	95857	35.65	1716	1799	1716	2210	1190	1700	1761.25	3.29	51249	1733	1716	1693	1676	1653	1725	1685	364	510	500	1220	1	1	72847633	1309	-2.14	1.60	12	0.13	-838.00	1124.00	8380	20230901	-78.56	1529	20240805	17.53	3950	-54.51	20240105	1529	17.53	20240805	8380	-78.56	20230901	1529	17.53	20240805	0.04	N	074610	500	364 억	2397823	N	N	0	N	N
10	20240829	160640	57	100.00	KOSPI		기계	N	N	N	N	N	1700	2	2	0.12	454712782	268604	85.14	1693	1710	1670	2205	1189	1698	1692.87	3.30	-3291	1780	1739	1717	1676	1654	1728	1665	364	507	500	1220	1	1	72847633	1238	-2.03	1.51	12	0.37	-838.00	1124.00	8380	20230901	-79.71	1529	20240805	11.18	3950	-56.96	20240105	1529	11.18	20240805	8380	-79.71	20230901	1529	11.18	20240805	0.04	N	074610	500	364 억	2401120	N	N	4	N	N
11	20240829	150647	57	100.00	KOSPI		기계	N	N	N	N	N	1701	3	2	0.18	442583498	261472	82.88	1693	1710	1670	2205	1189	1698	1692.66	3.30	-6427	1780	1739	1717	1676	1654	1728	1665	364	507	500	1220	1	1	72847633	1239	-2.03	1.51	12	0.36	-838.00	1124.00	8380	20230901	-79.70	1529	20240805	11.25	3950	-56.94	20240105	1529	11.25	20240805	8380	-79.70	20230901	1529	11.25	20240805	0.04	N	074610	500	364 억	2401120	N	N	4	N	N
12	20240829	140649	57	100.00	KOSPI		기계	N	N	N	N	N	1700	2	2	0.12	402148890	237651	75.33	1693	1710	1670	2205	1189	1698	1692.18	3.30	-1312	1780	1739	1717	1676	1654	1728	1665	364	507	500	1220	1	1	72847633	1238	-2.03	1.51	12	0.33	-838.00	1124.00	8380	20230901	-79.71	1529	20240805	11.18	3950	-56.96	20240105	1529	11.18	20240805	8380	-79.71	20230901	1529	11.18	20240805	0.04	N	074610	500	364 억	2401120	N	N	4	N	N
13	20240829	130649	57	100.00	KOSPI		기계	N	N	N	N	N	1698	0	3	0.00	374033509	221102	70.08	1693	1710	1670	2205	1189	1698	1691.68	3.30	-1412	1780	1739	1717	1676	1654	1728	1665	364	507	500	1220	1	1	72847633	1237	-2.03	1.51	12	0.30	-838.00	1124.00	8380	20230901	-79.74	1529	20240805	11.05	3950	-57.01	20240105	1529	11.05	20240805	8380	-79.74	20230901	1529	11.05	20240805	0.04	N	074610	500	364 억	2401120	N	N	4	N	N
14	20240829	120646	57	100.00	KOSPI		기계	N	N	N	N	N	1692	-6	5	-0.35	330693819	195541	61.98	1693	1710	1670	2205	1189	1698	1691.17	3.30	-748	1780	1739	1717	1676	1654	1728	1665	364	507	500	1220	1	1	72847633	1233	-2.02	1.51	12	0.27	-838.00	1124.00	8380	20230901	-79.81	1529	20240805	10.66	3950	-57.16	20240105	1529	10.66	20240805	8380	-79.81	20230901	1529	10.66	20240805	0.04	N	074610	500	364 억	2401120	N	N	4	N	N
15	20240829	110649	57	100.00	KOSPI		기계	N	N	N	N	N	1700	2	2	0.12	287747163	170231	53.96	1693	1710	1670	2205	1189	1698	1690.33	3.30	-1395	1780	1739	1717	1676	1654	1728	1665	364	507	500	1220	1	1	72847633	1238	-2.03	1.51	12	0.23	-838.00	1124.00	8380	20230901	-79.71	1529	20240805	11.18	3950	-56.96	20240105	1529	11.18	20240805	8380	-79.71	20230901	1529	11.18	20240805	0.04	N	074610	500	364 억	2401120	N	N	4	N	N
16	20240829	100644	57	100.00	KOSPI		기계	N	N	N	N	N	1695	-3	5	-0.18	171859586	102048	32.35	1693	1698	1670	2205	1189	1698	1684.11	3.30	11550	1780	1739	1717	1676	1654	1728	1665	364	507	500	1220	1	1	72847633	1235	-2.02	1.51	12	0.14	-838.00	1124.00	8380	20230901	-79.77	1529	20240805	10.86	3950	-57.09	20240105	1529	10.86	20240805	8380	-79.77	20230901	1529	10.86	20240805	0.04	N	074610	500	364 억	2401120	N	N	4	N	N
17	20240829	090647	57	100.00	KOSPI		기계	N	N	N	N	N	1693	-5	5	-0.29	11884188	7030	2.23	1693	1696	1686	2205	1189	1698	1690.50	3.30	2017	1780	1739	1717	1676	1654	1728	1665	364	507	500	1220	1	1	72847633	1233	-2.02	1.51	12	0.01	-838.00	1124.00	8380	20230901	-79.80	1529	20240805	10.73	3950	-57.14	20240105	1529	10.73	20240805	8380	-79.80	20230901	1529	10.73	20240805	0.04	N	074610	500	364 억	2401120	N	N	4	N	N
18	20240828	160626	57	100.00	KOSPI		기계	N	N	N	N	N	1698	-23	5	-1.34	536765818	313539	106.03	1705	1758	1695	2235	1205	1721	1712.04	3.40	-76924	1786	1753	1725	1692	1664	1739	1678	364	514	500	1230	1	1	72847633	1237	-2.03	1.51	12	0.43	-838.00	1124.00	8380	20230901	-79.74	1529	20240805	11.05	3950	-57.01	20240105	1529	11.05	20240805	8380	-79.74	20230901	1529	11.05	20240805	0.04	N	074610	500	364 억	2475730	N	N	4	N	N
19	20240828	150631	57	100.00	KOSPI		기계	N	N	N	N	N	1697	-24	5	-1.39	499805193	291766	98.67	1705	1758	1695	2235	1205	1721	1713.03	3.40	-78011	1786	1753	1725	1692	1664	1739	1678	364	514	500	1230	1	1	72847633	1236	-2.03	1.51	12	0.40	-838.00	1124.00	8380	20230901	-79.75	1529	20240805	10.99	3950	-57.04	20240105	1529	10.99	20240805	8380	-79.75	20230901	1529	10.99	20240805	0.04	N	074610	500	364 억	2475730	N	N	13	N	N
20	20240828	140633	57	100.00	KOSPI		기계	N	N	N	N	N	1696	-25	5	-1.45	442076912	257750	87.16	1705	1758	1696	2235	1205	1721	1715.14	3.40	-72113	1786	1753	1725	1692	1664	1739	1678	364	514	500	1230	1	1	72847633	1235	-2.02	1.51	12	0.35	-838.00	1124.00	8380	20230901	-79.76	1529	20240805	10.92	3950	-57.06	20240105	1529	10.92	20240805	8380	-79.76	20230901	1529	10.92	20240805	0.04	N	074610	500	364 억	2475730	N	N	13	N	N
21	20240828	130631	57	100.00	KOSPI		기계	N	N	N	N	N	1709	-12	5	-0.70	354685956	206359	69.79	1705	1758	1699	2235	1205	1721	1718.78	3.40	-56047	1786	1753	1725	1692	1664	1739	1678	364	514	500	1230	1	1	72847633	1245	-2.04	1.52	12	0.28	-838.00	1124.00	8380	20230901	-79.61	1529	20240805	11.77	3950	-56.73	20240105	1529	11.77	20240805	8380	-79.61	20230901	1529	11.77	20240805	0.04	N	074610	500	364 억	2475730	N	N	13	N	N
22	20240828	120628	57	100.00	KOSPI		기계	N	N	N	N	N	1700	-21	5	-1.22	328440630	190952	64.58	1705	1758	1700	2235	1205	1721	1720.02	3.40	-54717	1786	1753	1725	1692	1664	1739	1678	364	514	500	1230	1	1	72847633	1238	-2.03	1.51	12	0.26	-838.00	1124.00	8380	20230901	-79.71	1529	20240805	11.18	3950	-56.96	20240105	1529	11.18	20240805	8380	-79.71	20230901	1529	11.18	20240805	0.04	N	074610	500	364 억	2475730	N	N	13	N	N
23	20240828	110629	57	100.00	KOSPI		기계	N	N	N	N	N	1707	-14	5	-0.81	247548003	143500	48.53	1705	1758	1703	2235	1205	1721	1725.07	3.40	-36602	1786	1753	1725	1692	1664	1739	1678	364	514	500	1230	1	1	72847633	1244	-2.04	1.52	12	0.20	-838.00	1124.00	8380	20230901	-79.63	1529	20240805	11.64	3950	-56.78	20240105	1529	11.64	20240805	8380	-79.63	20230901	1529	11.64	20240805	0.04	N	074610	500	364 억	2475730	N	N	13	N	N
24	20240828	100654	57	100.00	KOSPI		기계	N	N	N	N	N	1755	34	2	1.98	146928541	84916	28.72	1705	1758	1705	2235	1205	1721	1730.28	3.40	-13009	1786	1753	1725	1692	1664	1739	1678	364	514	500	1230	1	1	72847633	1278	-2.09	1.56	12	0.12	-838.00	1124.00	8380	20230901	-79.06	1529	20240805	14.78	3950	-55.57	20240105	1529	14.78	20240805	8380	-79.06	20230901	1529	14.78	20240805	0.04	N	074610	500	364 억	2475730	N	N	13	N	N
25	20240828	090640	57	100.00	KOSPI		기계	N	N	N	N	N	1726	5	2	0.29	15962563	9337	3.16	1705	1726	1705	2235	1205	1721	1709.60	3.40	3656	1786	1753	1725	1692	1664	1739	1678	364	514	500	1230	1	1	72847633	1257	-2.06	1.54	12	0.01	-838.00	1124.00	8380	20230901	-79.40	1529	20240805	12.88	3950	-56.30	20240105	1529	12.88	20240805	8380	-79.40	20230901	1529	12.88	20240805	0.04	N	074610	500	364 억	2475730	N	N	13	N	N
26	20240827	160627	57	100.00	KOSPI		기계	N	N	N	N	N	1721	-24	5	-1.38	508181286	295380	88.25	1738	1758	1697	2265	1222	1745	1720.43	3.38	15647	1872	1808	1774	1710	1676	1791	1693	364	520	500	1250	1	1	72847633	1254	-2.05	1.53	12	0.41	-838.00	1124.00	8380	20230901	-79.46	1529	20240805	12.56	3950	-56.43	20240105	1529	12.56	20240805	8380	-79.46	20230901	1529	12.56	20240805	0.03	N	074610	500	364 억	2459541	N	N	13	N	N
27	20240827	150629	57	100.00	KOSPI		기계	N	N	N	N	N	1735	-10	5	-0.57	497824710	289384	86.46	1738	1758	1697	2265	1222	1745	1720.29	3.38	17465	1872	1808	1774	1710	1676	1791	1693	364	520	500	1250	1	1	72847633	1264	-2.07	1.54	12	0.40	-838.00	1124.00	8380	20230901	-79.30	1529	20240805	13.47	3950	-56.08	20240105	1529	13.47	20240805	8380	-79.30	20230901	1529	13.47	20240805	0.03	N	074610	500	364 억	2459541	N	N	0	N	N
28	20240827	140630	57	100.00	KOSPI		기계	N	N	N	N	N	1712	-33	5	-1.89	417786152	243338	72.70	1738	1753	1697	2265	1222	1745	1716.90	3.38	24789	1872	1808	1774	1710	1676	1791	1693	364	520	500	1250	1	1	72847633	1247	-2.04	1.52	12	0.33	-838.00	1124.00	8380	20230901	-79.57	1529	20240805	11.97	3950	-56.66	20240105	1529	11.97	20240805	8380	-79.57	20230901	1529	11.97	20240805	0.03	N	074610	500	364 억	2459541	N	N	0	N	N
29	20240827	130634	57	100.00	KOSPI		기계	N	N	N	N	N	1711	-34	5	-1.95	355477849	206868	61.81	1738	1753	1697	2265	1222	1745	1718.38	3.38	23789	1872	1808	1774	1710	1676	1791	1693	364	520	500	1250	1	1	72847633	1246	-2.04	1.52	12	0.28	-838.00	1124.00	8380	20230901	-79.58	1529	20240805	11.90	3950	-56.68	20240105	1529	11.90	20240805	8380	-79.58	20230901	1529	11.90	20240805	0.03	N	074610	500	364 억	2459541	N	N	0	N	N
30	20240827	120636	57	100.00	KOSPI		기계	N	N	N	N	N	1713	-32	5	-1.83	285315349	165883	49.56	1738	1753	1697	2265	1222	1745	1719.98	3.38	21234	1872	1808	1774	1710	1676	1791	1693	364	520	500	1250	1	1	72847633	1248	-2.04	1.52	12	0.23	-838.00	1124.00	8380	20230901	-79.56	1529	20240805	12.03	3950	-56.63	20240105	1529	12.03	20240805	8380	-79.56	20230901	1529	12.03	20240805	0.03	N	074610	500	364 억	2459541	N	N	0	N	N
31	20240827	110632	57	100.00	KOSPI		기계	N	N	N	N	N	1725	-20	5	-1.15	231749574	134627	40.22	1738	1753	1697	2265	1222	1745	1721.42	3.38	18972	1872	1808	1774	1710	1676	1791	1693	364	520	500	1250	1	1	72847633	1257	-2.06	1.53	12	0.18	-838.00	1124.00	8380	20230901	-79.42	1529	20240805	12.82	3950	-56.33	20240105	1529	12.82	20240805	8380	-79.42	20230901	1529	12.82	20240805	0.03	N	074610	500	364 억	2459541	N	N	0	N	N
32	20240827	100630	57	100.00	KOSPI		기계	N	N	N	N	N	1739	-6	5	-0.34	167223432	97311	29.07	1738	1753	1697	2265	1222	1745	1718.44	3.38	8753	1872	1808	1774	1710	1676	1791	1693	364	520	500	1250	1	1	72847633	1267	-2.08	1.55	12	0.13	-838.00	1124.00	8380	20230901	-79.25	1529	20240805	13.73	3950	-55.97	20240105	1529	13.73	20240805	8380	-79.25	20230901	1529	13.73	20240805	0.03	N	074610	500	364 억	2459541	N	N	0	N	N
33	20240827	090629	57	100.00	KOSPI		기계	N	N	N	N	N	1721	-24	5	-1.38	32765523	18985	5.67	1738	1741	1700	2265	1222	1745	1725.86	3.38	5842	1872	1808	1774	1710	1676	1791	1693	364	520	500	1250	1	1	72847633	1254	-2.05	1.53	12	0.03	-838.00	1124.00	8380	20230901	-79.46	1529	20240805	12.56	3950	-56.43	20240105	1529	12.56	20240805	8380	-79.46	20230901	1529	12.56	20240805	0.03	N	074610	500	364 억	2459541	N	N	0	N	N
34	20240826	160621	57	100.00	KOSPI		기계	N	N	N	N	N	1745	-25	5	-1.41	583873459	329763	78.98	1776	1838	1740	2300	1239	1770	1770.63	3.42	-32828	1840	1804	1772	1736	1704	1789	1721	364	530	500	1270	1	1	72847633	1271	-2.08	1.55	12	0.45	-838.00	1124.00	8380	20230901	-79.18	1529	20240805	14.13	3950	-55.82	20240105	1529	14.13	20240805	8380	-79.18	20230901	1529	14.13	20240805	0.03	N	074610	500	364 억	2490891	N	N	0	N	N
35	20240826	150626	57	100.00	KOSPI		기계	N	N	N	N	N	1745	-25	5	-1.41	560809282	316553	75.82	1776	1838	1740	2300	1239	1770	1771.61	3.42	-33311	1840	1804	1772	1736	1704	1789	1721	364	530	500	1270	1	1	72847633	1271	-2.08	1.55	12	0.43	-838.00	1124.00	8380	20230901	-79.18	1529	20240805	14.13	3950	-55.82	20240105	1529	14.13	20240805	8380	-79.18	20230901	1529	14.13	20240805	0.03	N	074610	500	364 억	2490891	N	N	0	N	N
36	20240826	140629	57	100.00	KOSPI		기계	N	N	N	N	N	1747	-23	5	-1.30	484827878	273006	65.39	1776	1838	1740	2300	1239	1770	1775.89	3.42	-30374	1840	1804	1772	1736	1704	1789	1721	364	530	500	1270	1	1	72847633	1273	-2.08	1.55	12	0.37	-838.00	1124.00	8380	20230901	-79.15	1529	20240805	14.26	3950	-55.77	20240105	1529	14.26	20240805	8380	-79.15	20230901	1529	14.26	20240805	0.03	N	074610	500	364 억	2490891	N	N	0	N	N
37	20240826	130631	57	100.00	KOSPI		기계	N	N	N	N	N	1742	-28	5	-1.58	416849910	234032	56.05	1776	1838	1740	2300	1239	1770	1781.17	3.42	-49872	1840	1804	1772	1736	1704	1789	1721	364	530	500	1270	1	1	72847633	1269	-2.08	1.55	12	0.32	-838.00	1124.00	8380	20230901	-79.21	1529	20240805	13.93	3950	-55.90	20240105	1529	13.93	20240805	8380	-79.21	20230901	1529	13.93	20240805	0.03	N	074610	500	364 억	2490891	N	N	0	N	N
38	20240826	120626	57	100.00	KOSPI		기계	N	N	N	N	N	1756	-14	5	-0.79	353488652	197758	47.37	1776	1838	1756	2300	1239	1770	1787.48	3.42	-38226	1840	1804	1772	1736	1704	1789	1721	364	530	500	1270	1	1	72847633	1279	-2.10	1.56	12	0.27	-838.00	1124.00	8380	20230901	-79.05	1529	20240805	14.85	3950	-55.54	20240105	1529	14.85	20240805	8380	-79.05	20230901	1529	14.85	20240805	0.03	N	074610	500	364 억	2490891	N	N	0	N	N
39	20240826	110626	57	100.00	KOSPI		기계	N	N	N	N	N	1769	-1	5	-0.06	295989899	165150	39.56	1776	1838	1763	2300	1239	1770	1792.25	3.42	-22251	1840	1804	1772	1736	1704	1789	1721	364	530	500	1270	1	1	72847633	1289	-2.11	1.57	12	0.23	-838.00	1124.00	8380	20230901	-78.89	1529	20240805	15.70	3950	-55.22	20240105	1529	15.70	20240805	8380	-78.89	20230901	1529	15.70	20240805	0.03	N	074610	500	364 억	2490891	N	N	0	N	N
40	20240826	100629	57	100.00	KOSPI		기계	N	N	N	N	N	1780	10	2	0.56	261419581	145627	34.88	1776	1838	1772	2300	1239	1770	1795.13	3.42	-13786	1840	1804	1772	1736	1704	1789	1721	364	530	500	1270	1	1	72847633	1297	-2.12	1.58	12	0.20	-838.00	1124.00	8380	20230901	-78.76	1529	20240805	16.42	3950	-54.94	20240105	1529	16.42	20240805	8380	-78.76	20230901	1529	16.42	20240805	0.03	N	074610	500	364 억	2490891	N	N	0	N	N
41	20240826	090627	57	100.00	KOSPI		기계	N	N	N	N	N	1822	52	2	2.94	80232882	44550	10.67	1776	1829	1776	2300	1239	1770	1800.96	3.42	32868	1840	1804	1772	1736	1704	1789	1721	364	530	500	1270	1	1	72847633	1327	-2.17	1.62	12	0.06	-838.00	1124.00	8380	20230901	-78.26	1529	20240805	19.16	3950	-53.87	20240105	1529	19.16	20240805	8380	-78.26	20230901	1529	19.16	20240805	0.03	N	074610	500	364 억	2490891	N	N	0	N	N
42	20240823	160624	57	100.00	KOSPI		기계	N	N	N	N	N	1770	-38	5	-2.10	735398931	416576	103.02	1801	1808	1740	2350	1266	1808	1765.33	3.41	7397	1945	1876	1841	1772	1737	1859	1755	364	542	500	1300	1	1	72847633	1289	-2.11	1.57	12	0.57	-838.00	1124.00	8380	20230901	-78.88	1529	20240805	15.76	3950	-55.19	20240105	1529	15.76	20240805	8380	-78.88	20230901	1529	15.76	20240805	0.03	N	074610	500	364 억	2482510	N	N	0	N	N
43	20240823	150628	57	100.00	KOSPI		기계	N	N	N	N	N	1771	-37	5	-2.05	710972100	402788	99.61	1801	1808	1740	2350	1266	1808	1765.13	3.41	4341	1945	1876	1841	1772	1737	1859	1755	364	542	500	1300	1	1	72847633	1290	-2.11	1.58	12	0.55	-838.00	1124.00	8380	20230901	-78.87	1529	20240805	15.83	3950	-55.16	20240105	1529	15.83	20240805	8380	-78.87	20230901	1529	15.83	20240805	0.03	N	074610	500	364 억	2482510	N	N	0	N	N
44	20240823	140627	57	100.00	KOSPI		기계	N	N	N	N	N	1779	-29	5	-1.60	667502102	378281	93.55	1801	1808	1740	2350	1266	1808	1764.57	3.41	-278	1945	1876	1841	1772	1737	1859	1755	364	542	500	1300	1	1	72847633	1296	-2.12	1.58	12	0.52	-838.00	1124.00	8380	20230901	-78.77	1529	20240805	16.35	3950	-54.96	20240105	1529	16.35	20240805	8380	-78.77	20230901	1529	16.35	20240805	0.03	N	074610	500	364 억	2482510	N	N	0	N	N
45	20240823	130627	57	100.00	KOSPI		기계	N	N	N	N	N	1758	-50	5	-2.77	582581425	330268	81.68	1801	1808	1740	2350	1266	1808	1763.97	3.41	-10587	1945	1876	1841	1772	1737	1859	1755	364	542	500	1300	1	1	72847633	1281	-2.10	1.56	12	0.45	-838.00	1124.00	8380	20230901	-79.02	1529	20240805	14.98	3950	-55.49	20240105	1529	14.98	20240805	8380	-79.02	20230901	1529	14.98	20240805	0.03	N	074610	500	364 억	2482510	N	N	0	N	N
46	20240823	120625	57	100.00	KOSPI		기계	N	N	N	N	N	1747	-61	5	-3.37	495314971	280316	69.32	1801	1808	1740	2350	1266	1808	1766.99	3.41	-20079	1945	1876	1841	1772	1737	1859	1755	364	542	500	1300	1	1	72847633	1273	-2.08	1.55	12	0.38	-838.00	1124.00	8380	20230901	-79.15	1529	20240805	14.26	3950	-55.77	20240105	1529	14.26	20240805	8380	-79.15	20230901	1529	14.26	20240805	0.03	N	074610	500	364 억	2482510	N	N	0	N	N
47	20240823	110626	57	100.00	KOSPI		기계	N	N	N	N	N	1770	-38	5	-2.10	371569569	209598	51.83	1801	1808	1751	2350	1266	1808	1772.77	3.41	-19424	1945	1876	1841	1772	1737	1859	1755	364	542	500	1300	1	1	72847633	1289	-2.11	1.57	12	0.29	-838.00	1124.00	8380	20230901	-78.88	1529	20240805	15.76	3950	-55.19	20240105	1529	15.76	20240805	8380	-78.88	20230901	1529	15.76	20240805	0.03	N	074610	500	364 억	2482510	N	N	0	N	N
48	20240823	100626	57	100.00	KOSPI		기계	N	N	N	N	N	1771	-37	5	-2.05	216637358	121554	30.06	1801	1808	1762	2350	1266	1808	1782.23	3.41	-28376	1945	1876	1841	1772	1737	1859	1755	364	542	500	1300	1	1	72847633	1290	-2.11	1.58	12	0.17	-838.00	1124.00	8380	20230901	-78.87	1529	20240805	15.83	3950	-55.16	20240105	1529	15.83	20240805	8380	-78.87	20230901	1529	15.83	20240805	0.03	N	074610	500	364 억	2482510	N	N	0	N	N
49	20240823	090628	57	100.00	KOSPI		기계	N	N	N	N	N	1782	-26	5	-1.44	56305044	31435	7.77	1801	1808	1762	2350	1266	1808	1791.16	3.41	-17635	1945	1876	1841	1772	1737	1859	1755	364	542	500	1300	1	1	72847633	1298	-2.13	1.59	12	0.04	-838.00	1124.00	8380	20230901	-78.74	1529	20240805	16.55	3950	-54.89	20240105	1529	16.55	20240805	8380	-78.74	20230901	1529	16.55	20240805	0.03	N	074610	500	364 억	2482510	N	N	0	N	N
50	20240822	160623	57	100.00	KOSPI		기계	N	N	N	N	N	1808	-79	5	-4.19	740519746	402091	84.56	1881	1910	1806	2450	1321	1887	1841.77	3.45	-27616	1947	1916	1884	1853	1821	1901	1838	364	563	500	1350	1	1	72847633	1317	-2.16	1.61	12	0.55	-838.00	1124.00	8380	20230901	-78.42	1529	20240805	18.25	3950	-54.23	20240105	1529	18.25	20240805	8380	-78.42	20230901	1529	18.25	20240805	0.05	N	074610	500	364 억	2511723	N	N	851	N	N
51	20240822	150627	57	100.00	KOSPI		기계	N	N	N	N	N	1807	-80	5	-4.24	699964506	379663	79.85	1881	1910	1806	2450	1321	1887	1843.65	3.45	-25401	1947	1916	1884	1853	1821	1901	1838	364	563	500	1350	1	1	72847633	1316	-2.16	1.61	12	0.52	-838.00	1124.00	8380	20230901	-78.44	1529	20240805	18.18	3950	-54.25	20240105	1529	18.18	20240805	8380	-78.44	20230901	1529	18.18	20240805	0.05	N	074610	500	364 억	2511723	N	N	851	N	N
52	20240822	140629	57	100.00	KOSPI		기계	N	N	N	N	N	1813	-74	5	-3.92	595496961	321932	67.70	1881	1910	1808	2450	1321	1887	1849.76	3.45	-25770	1947	1916	1884	1853	1821	1901	1838	364	563	500	1350	1	1	72847633	1321	-2.16	1.61	12	0.44	-838.00	1124.00	8380	20230901	-78.37	1529	20240805	18.57	3950	-54.10	20240105	1529	18.57	20240805	8380	-78.37	20230901	1529	18.57	20240805	0.05	N	074610	500	364 억	2511723	N	N	851	N	N
53	20240822	130628	57	100.00	KOSPI		기계	N	N	N	N	N	1812	-75	5	-3.97	567066187	306273	64.41	1881	1910	1808	2450	1321	1887	1851.51	3.45	-27866	1947	1916	1884	1853	1821	1901	1838	364	563	500	1350	1	1	72847633	1320	-2.16	1.61	12	0.42	-838.00	1124.00	8380	20230901	-78.38	1529	20240805	18.51	3950	-54.13	20240105	1529	18.51	20240805	8380	-78.38	20230901	1529	18.51	20240805	0.05	N	074610	500	364 억	2511723	N	N	851	N	N
54	20240822	120631	57	100.00	KOSPI		기계	N	N	N	N	N	1830	-57	5	-3.02	449939906	241808	50.85	1881	1910	1820	2450	1321	1887	1860.73	3.45	-28212	1947	1916	1884	1853	1821	1901	1838	364	563	500	1350	1	1	72847633	1333	-2.18	1.63	12	0.33	-838.00	1124.00	8380	20230901	-78.16	1529	20240805	19.69	3950	-53.67	20240105	1529	19.69	20240805	8380	-78.16	20230901	1529	19.69	20240805	0.05	N	074610	500	364 억	2511723	N	N	851	N	N
55	20240822	110625	57	100.00	KOSPI		기계	N	N	N	N	N	1843	-44	5	-2.33	360448741	192827	40.55	1881	1910	1834	2450	1321	1887	1869.29	3.45	-19545	1947	1916	1884	1853	1821	1901	1838	364	563	500	1350	1	1	72847633	1343	-2.20	1.64	12	0.26	-838.00	1124.00	8380	20230901	-78.01	1529	20240805	20.54	3950	-53.34	20240105	1529	20.54	20240805	8380	-78.01	20230901	1529	20.54	20240805	0.05	N	074610	500	364 억	2511723	N	N	851	N	N
56	20240822	100624	57	100.00	KOSPI		기계	N	N	N	N	N	1870	-17	5	-0.90	210153801	111734	23.50	1881	1910	1860	2450	1321	1887	1880.84	3.45	-520	1947	1916	1884	1853	1821	1901	1838	364	563	500	1350	1	1	72847633	1362	-2.23	1.66	12	0.15	-838.00	1124.00	8380	20230901	-77.68	1529	20240805	22.30	3950	-52.66	20240105	1529	22.30	20240805	8380	-77.68	20230901	1529	22.30	20240805	0.05	N	074610	500	364 억	2511723	N	N	851	N	N
57	20240822	090626	57	100.00	KOSPI		기계	N	N	N	N	N	1906	19	2	1.01	25591728	13506	2.84	1881	1910	1881	2450	1321	1887	1894.84	3.45	6926	1947	1916	1884	1853	1821	1901	1838	364	563	500	1350	1	1	72847633	1388	-2.27	1.70	12	0.02	-838.00	1124.00	8380	20230901	-77.26	1529	20240805	24.66	3950	-51.75	20240105	1529	24.66	20240805	8380	-77.26	20230901	1529	24.66	20240805	0.05	N	074610	500	364 억	2511723	N	N	851	N	N
58	20240821	160621	57	100.00	KOSPI		기계	N	N	N	N	N	1887	-28	5	-1.46	887746747	471919	123.85	1903	1915	1852	2485	1341	1915	1881.14	3.36	59481	2001	1957	1936	1892	1871	1947	1882	364	570	500	1370	1	1	72847633	1375	-2.25	1.68	12	0.65	-838.00	1124.00	8380	20230901	-77.48	1529	20240805	23.41	3950	-52.23	20240105	1529	23.41	20240805	8380	-77.48	20230901	1529	23.41	20240805	0.04	N	074610	500	364 억	2451082	N	N	851	N	N
59	20240821	150628	57	100.00	KOSPI		기계	N	N	N	N	N	1890	-25	5	-1.31	872338785	463757	121.71	1903	1915	1852	2485	1341	1915	1881.03	3.36	55828	2001	1957	1936	1892	1871	1947	1882	364	570	500	1370	1	1	72847633	1377	-2.26	1.68	12	0.64	-838.00	1124.00	8380	20230901	-77.45	1529	20240805	23.61	3950	-52.15	20240105	1529	23.61	20240805	8380	-77.45	20230901	1529	23.61	20240805	0.04	N	074610	500	364 억	2451082	N	N	45	N	N
60	20240821	140624	57	100.00	KOSPI		기계	N	N	N	N	N	1887	-28	5	-1.46	812530211	432088	113.40	1903	1915	1852	2485	1341	1915	1880.47	3.36	50775	2001	1957	1936	1892	1871	1947	1882	364	570	500	1370	1	1	72847633	1375	-2.25	1.68	12	0.59	-838.00	1124.00	8380	20230901	-77.48	1529	20240805	23.41	3950	-52.23	20240105	1529	23.41	20240805	8380	-77.48	20230901	1529	23.41	20240805	0.04	N	074610	500	364 억	2451082	N	N	45	N	N
61	20240821	130631	57	100.00	KOSPI		기계	N	N	N	N	N	1886	-29	5	-1.51	764773706	406747	106.75	1903	1915	1852	2485	1341	1915	1880.22	3.36	44733	2001	1957	1936	1892	1871	1947	1882	364	570	500	1370	1	1	72847633	1374	-2.25	1.68	12	0.56	-838.00	1124.00	8380	20230901	-77.49	1529	20240805	23.35	3950	-52.25	20240105	1529	23.35	20240805	8380	-77.49	20230901	1529	23.35	20240805	0.04	N	074610	500	364 억	2451082	N	N	45	N	N
62	20240821	120630	57	100.00	KOSPI		기계	N	N	N	N	N	1868	-47	5	-2.45	687683340	365660	95.97	1903	1915	1852	2485	1341	1915	1880.66	3.36	24229	2001	1957	1936	1892	1871	1947	1882	364	570	500	1370	1	1	72847633	1361	-2.23	1.66	12	0.50	-838.00	1124.00	8380	20230901	-77.71	1529	20240805	22.17	3950	-52.71	20240105	1529	22.17	20240805	8380	-77.71	20230901	1529	22.17	20240805	0.04	N	074610	500	364 억	2451082	N	N	45	N	N
63	20240821	110624	57	100.00	KOSPI		기계	N	N	N	N	N	1873	-42	5	-2.19	552040921	292851	76.86	1903	1915	1870	2485	1341	1915	1885.06	3.36	29840	2001	1957	1936	1892	1871	1947	1882	364	570	500	1370	1	1	72847633	1364	-2.24	1.67	12	0.40	-838.00	1124.00	8380	20230901	-77.65	1529	20240805	22.50	3950	-52.58	20240105	1529	22.50	20240805	8380	-77.65	20230901	1529	22.50	20240805	0.04	N	074610	500	364 억	2451082	N	N	45	N	N
64	20240821	100631	57	100.00	KOSPI		기계	N	N	N	N	N	1877	-38	5	-1.98	458935244	243234	63.84	1903	1915	1870	2485	1341	1915	1886.81	3.36	30758	2001	1957	1936	1892	1871	1947	1882	364	570	500	1370	1	1	72847633	1367	-2.24	1.67	12	0.33	-838.00	1124.00	8380	20230901	-77.60	1529	20240805	22.76	3950	-52.48	20240105	1529	22.76	20240805	8380	-77.60	20230901	1529	22.76	20240805	0.04	N	074610	500	364 억	2451082	N	N	45	N	N
65	20240821	090624	57	100.00	KOSPI		기계	N	N	N	N	N	1897	-18	5	-0.94	83888012	44051	11.56	1903	1915	1897	2485	1341	1915	1904.34	3.36	-16129	2001	1957	1936	1892	1871	1947	1882	364	570	500	1370	1	1	72847633	1382	-2.26	1.69	12	0.06	-838.00	1124.00	8380	20230901	-77.36	1529	20240805	24.07	3950	-51.97	20240105	1529	24.07	20240805	8380	-77.36	20230901	1529	24.07	20240805	0.04	N	074610	500	364 억	2451082	N	N	45	N	N
66	20240820	160616	57	100.00	KOSPI		기계	N	N	N	N	N	1915	-10	5	-0.52	709898550	367089	58.75	1970	1980	1915	2500	1348	1925	1933.87	3.26	76766	2118	2021	1968	1871	1818	1995	1845	364	575	500	1380	1	1	72847633	1395	-2.29	1.70	12	0.50	-838.00	1124.00	8380	20230901	-77.15	1529	20240805	25.25	3950	-51.52	20240105	1529	25.25	20240805	8380	-77.15	20230901	1529	25.25	20240805	0.04	N	074610	500	364 억	2371848	N	N	45	N	N
67	20240820	150625	57	100.00	KOSPI		기계	N	N	N	N	N	1936	11	2	0.57	587574790	303439	48.56	1970	1980	1915	2500	1348	1925	1936.39	3.26	70727	2118	2021	1968	1871	1818	1995	1845	364	575	500	1380	1	1	72847633	1410	-2.31	1.72	12	0.42	-838.00	1124.00	8380	20230901	-76.90	1529	20240805	26.62	3950	-50.99	20240105	1529	26.62	20240805	8380	-76.90	20230901	1529	26.62	20240805	0.04	N	074610	500	364 억	2371848	N	N	62	N	N
68	20240820	140623	57	100.00	KOSPI		기계	N	N	N	N	N	1938	13	2	0.68	501789270	259052	41.46	1970	1980	1915	2500	1348	1925	1937.02	3.26	62632	2118	2021	1968	1871	1818	1995	1845	364	575	500	1380	1	1	72847633	1412	-2.31	1.72	12	0.36	-838.00	1124.00	8380	20230901	-76.87	1529	20240805	26.75	3950	-50.94	20240105	1529	26.75	20240805	8380	-76.87	20230901	1529	26.75	20240805	0.04	N	074610	500	364 억	2371848	N	N	62	N	N
69	20240820	130624	57	100.00	KOSPI		기계	N	N	N	N	N	1928	3	2	0.16	463409690	239220	38.29	1970	1980	1915	2500	1348	1925	1937.17	3.26	61112	2118	2021	1968	1871	1818	1995	1845	364	575	500	1380	1	1	72847633	1405	-2.30	1.72	12	0.33	-838.00	1124.00	8380	20230901	-76.99	1529	20240805	26.10	3950	-51.19	20240105	1529	26.10	20240805	8380	-76.99	20230901	1529	26.10	20240805	0.04	N	074610	500	364 억	2371848	N	N	62	N	N
70	20240820	120623	57	100.00	KOSPI		기계	N	N	N	N	N	1925	0	3	0.00	417539316	215411	34.47	1970	1980	1915	2500	1348	1925	1938.34	3.26	52077	2118	2021	1968	1871	1818	1995	1845	364	575	500	1380	1	1	72847633	1402	-2.30	1.71	12	0.30	-838.00	1124.00	8380	20230901	-77.03	1529	20240805	25.90	3950	-51.27	20240105	1529	25.90	20240805	8380	-77.03	20230901	1529	25.90	20240805	0.04	N	074610	500	364 억	2371848	N	N	62	N	N
71	20240820	110620	57	100.00	KOSPI		기계	N	N	N	N	N	1924	-1	5	-0.05	369090057	190222	30.44	1970	1980	1915	2500	1348	1925	1940.31	3.26	46566	2118	2021	1968	1871	1818	1995	1845	364	575	500	1380	1	1	72847633	1402	-2.30	1.71	12	0.26	-838.00	1124.00	8380	20230901	-77.04	1529	20240805	25.83	3950	-51.29	20240105	1529	25.83	20240805	8380	-77.04	20230901	1529	25.83	20240805	0.04	N	074610	500	364 억	2371848	N	N	62	N	N
72	20240820	100619	57	100.00	KOSPI		기계	N	N	N	N	N	1930	5	2	0.26	257612222	132325	21.18	1970	1980	1917	2500	1348	1925	1946.81	3.26	52134	2118	2021	1968	1871	1818	1995	1845	364	575	500	1380	1	1	72847633	1406	-2.30	1.72	12	0.18	-838.00	1124.00	8380	20230901	-76.97	1529	20240805	26.23	3950	-51.14	20240105	1529	26.23	20240805	8380	-76.97	20230901	1529	26.23	20240805	0.04	N	074610	500	364 억	2371848	N	N	62	N	N
73	20240820	090620	57	100.00	KOSPI		기계	N	N	N	N	N	1950	25	2	1.30	23442937	12038	1.93	1970	1970	1933	2500	1348	1925	1947.41	3.26	3981	2118	2021	1968	1871	1818	1995	1845	364	575	500	1380	1	1	72847633	1421	-2.33	1.73	12	0.02	-838.00	1124.00	8380	20230901	-76.73	1529	20240805	27.53	3950	-50.63	20240105	1529	27.53	20240805	8380	-76.73	20230901	1529	27.53	20240805	0.04	N	074610	500	364 억	2371848	N	N	62	N	N
74	20240819	160613	57	100.00	KOSPI		기계	N	N	N	N	N	1925	-47	5	-2.38	1231626641	622893	84.51	1972	2065	1915	2560	1381	1972	1977.27	3.30	-32811	2137	2054	2012	1929	1887	2033	1908	364	588	500	1410	1	1	72847633	1402	-2.30	1.71	12	0.86	-838.00	1124.00	8380	20230901	-77.03	1529	20240805	25.90	3950	-51.27	20240105	1529	25.90	20240805	8380	-77.03	20230901	1529	25.90	20240805	0.03	N	074610	500	364 억	2402989	N	N	62	N	N
75	20240819	150618	57	100.00	KOSPI		기계	N	N	N	N	N	1923	-49	5	-2.48	1196344953	604558	82.02	1972	2065	1915	2560	1381	1972	1978.88	3.30	-33030	2137	2054	2012	1929	1887	2033	1908	364	588	500	1410	1	1	72847633	1401	-2.29	1.71	12	0.83	-838.00	1124.00	8380	20230901	-77.05	1529	20240805	25.77	3950	-51.32	20240105	1529	25.77	20240805	8380	-77.05	20230901	1529	25.77	20240805	0.03	N	074610	500	364 억	2402989	N	N	102	N	N
76	20240819	140619	57	100.00	KOSPI		기계	N	N	N	N	N	1924	-48	5	-2.43	1090650707	549503	74.55	1972	2065	1916	2560	1381	1972	1984.79	3.30	-21883	2137	2054	2012	1929	1887	2033	1908	364	588	500	1410	1	1	72847633	1402	-2.30	1.71	12	0.75	-838.00	1124.00	8380	20230901	-77.04	1529	20240805	25.83	3950	-51.29	20240105	1529	25.83	20240805	8380	-77.04	20230901	1529	25.83	20240805	0.03	N	074610	500	364 억	2402989	N	N	102	N	N
77	20240819	130616	57	100.00	KOSPI		기계	N	N	N	N	N	1928	-44	5	-2.23	1032401544	519278	70.45	1972	2065	1916	2560	1381	1972	1988.15	3.30	-19725	2137	2054	2012	1929	1887	2033	1908	364	588	500	1410	1	1	72847633	1405	-2.30	1.72	12	0.71	-838.00	1124.00	8380	20230901	-76.99	1529	20240805	26.10	3950	-51.19	20240105	1529	26.10	20240805	8380	-76.99	20230901	1529	26.10	20240805	0.03	N	074610	500	364 억	2402989	N	N	102	N	N
78	20240819	120617	57	100.00	KOSPI		기계	N	N	N	N	N	1926	-46	5	-2.33	913529115	457644	62.09	1972	2065	1919	2560	1381	1972	1996.16	3.30	-9954	2137	2054	2012	1929	1887	2033	1908	364	588	500	1410	1	1	72847633	1403	-2.30	1.71	12	0.63	-838.00	1124.00	8380	20230901	-77.02	1529	20240805	25.96	3950	-51.24	20240105	1529	25.96	20240805	8380	-77.02	20230901	1529	25.96	20240805	0.03	N	074610	500	364 억	2402989	N	N	102	N	N
79	20240819	110618	57	100.00	KOSPI		기계	N	N	N	N	N	1959	-13	5	-0.66	736061150	366134	49.67	1972	2065	1957	2560	1381	1972	2010.36	3.30	7966	2137	2054	2012	1929	1887	2033	1908	364	588	500	1410	1	1	72847633	1427	-2.34	1.74	12	0.50	-838.00	1124.00	8380	20230901	-76.62	1529	20240805	28.12	3950	-50.41	20240105	1529	28.12	20240805	8380	-76.62	20230901	1529	28.12	20240805	0.03	N	074610	500	364 억	2402989	N	N	102	N	N
80	20240819	100619	57	100.00	KOSPI		기계	N	N	N	N	N	1995	23	2	1.17	565250572	279435	37.91	1972	2065	1965	2560	1381	1972	2022.83	3.30	56296	2137	2054	2012	1929	1887	2033	1908	364	588	500	1410	1	1	72847633	1453	-2.38	1.77	12	0.38	-838.00	1124.00	8380	20230901	-76.19	1529	20240805	30.48	3950	-49.49	20240105	1529	30.48	20240805	8380	-76.19	20230901	1529	30.48	20240805	0.03	N	074610	500	364 억	2402989	N	N	102	N	N
81	20240819	090618	57	100.00	KOSPI		기계	N	N	N	N	N	1995	23	2	1.17	59010906	29761	4.04	1972	2010	1965	2560	1381	1972	1982.83	3.30	1841	2137	2054	2012	1929	1887	2033	1908	364	588	500	1410	1	1	72847633	1453	-2.38	1.77	12	0.04	-838.00	1124.00	8380	20230901	-76.19	1529	20240805	30.48	3950	-49.49	20240105	1529	30.48	20240805	8380	-76.19	20230901	1529	30.48	20240805	0.03	N	074610	500	364 억	2402989	N	N	102	N	N
82	20240816	160612	57	100.00	KOSPI		기계	N	N	N	N	N	1972	-63	5	-3.10	1458000530	727878	39.72	2070	2095	1970	2645	1425	2035	2003.15	3.59	-210689	2268	2151	2048	1931	1828	2210	1990	364	610	500	1460	1	1	72847633	1437	-2.35	1.75	12	1.00	-838.00	1124.00	8380	20230901	-76.47	1529	20240805	28.97	3950	-50.08	20240105	1529	28.97	20240805	8380	-76.47	20230901	1529	28.97	20240805	0.02	N	074610	500	364 억	2613578	N	N	102	N	N
83	20240816	150615	57	100.00	KOSPI		기계	N	N	N	N	N	1972	-63	5	-3.10	1398498157	697731	38.07	2070	2095	1970	2645	1425	2035	2004.35	3.59	-203635	2268	2151	2048	1931	1828	2210	1990	364	610	500	1460	1	1	72847633	1437	-2.35	1.75	12	0.96	-838.00	1124.00	8380	20230901	-76.47	1529	20240805	28.97	3950	-50.08	20240105	1529	28.97	20240805	8380	-76.47	20230901	1529	28.97	20240805	0.02	N	074610	500	364 억	2613578	N	N	9	N	N
84	20240816	140617	57	100.00	KOSPI		기계	N	N	N	N	N	1979	-56	5	-2.75	1288285429	641957	35.03	2070	2095	1977	2645	1425	2035	2006.81	3.59	-185799	2268	2151	2048	1931	1828	2210	1990	364	610	500	1460	1	1	72847633	1442	-2.36	1.76	12	0.88	-838.00	1124.00	8380	20230901	-76.38	1529	20240805	29.43	3950	-49.90	20240105	1529	29.43	20240805	8380	-76.38	20230901	1529	29.43	20240805	0.02	N	074610	500	364 억	2613578	N	N	9	N	N
85	20240816	130619	57	100.00	KOSPI		기계	N	N	N	N	N	1990	-45	5	-2.21	1114364581	554348	30.25	2070	2095	1986	2645	1425	2035	2010.23	3.59	-146427	2268	2151	2048	1931	1828	2210	1990	364	610	500	1460	1	1	72847633	1450	-2.37	1.77	12	0.76	-838.00	1124.00	8380	20230901	-76.25	1529	20240805	30.15	3950	-49.62	20240105	1529	30.15	20240805	8380	-76.25	20230901	1529	30.15	20240805	0.02	N	074610	500	364 억	2613578	N	N	9	N	N
86	20240816	120614	57	100.00	KOSPI		기계	N	N	N	N	N	1995	-40	5	-1.97	1038919493	516479	28.18	2070	2095	1986	2645	1425	2035	2011.54	3.59	-139839	2268	2151	2048	1931	1828	2210	1990	364	610	500	1460	1	1	72847633	1453	-2.38	1.77	12	0.71	-838.00	1124.00	8380	20230901	-76.19	1529	20240805	30.48	3950	-49.49	20240105	1529	30.48	20240805	8380	-76.19	20230901	1529	30.48	20240805	0.02	N	074610	500	364 억	2613578	N	N	9	N	N
87	20240816	110618	57	100.00	KOSPI		기계	N	N	N	N	N	2005	-30	5	-1.47	845704336	419571	22.89	2070	2095	1995	2645	1425	2035	2015.64	3.59	-88368	2268	2151	2048	1931	1828	2210	1990	364	610	500	1460	5	1	72847633	1461	-2.39	1.78	12	0.58	-838.00	1124.00	8380	20230901	-76.07	1529	20240805	31.13	3950	-49.24	20240105	1529	31.13	20240805	8380	-76.07	20230901	1529	31.13	20240805	0.02	N	074610	500	364 억	2613578	N	N	9	N	N
88	20240816	100614	57	100.00	KOSPI		기계	N	N	N	N	N	2020	-15	5	-0.74	652729343	323097	17.63	2070	2095	1999	2645	1425	2035	2020.23	3.59	-37290	2268	2151	2048	1931	1828	2210	1990	364	610	500	1460	5	1	72847633	1472	-2.41	1.80	12	0.44	-838.00	1124.00	8380	20230901	-75.89	1529	20240805	32.11	3950	-48.86	20240105	1529	32.11	20240805	8380	-75.89	20230901	1529	32.11	20240805	0.02	N	074610	500	364 억	2613578	N	N	9	N	N
89	20240816	090616	57	100.00	KOSPI		기계	N	N	N	N	N	2010	-25	5	-1.23	142066865	69655	3.80	2070	2095	2005	2645	1425	2035	2039.58	3.59	-25561	2268	2151	2048	1931	1828	2210	1990	364	610	500	1460	5	1	72847633	1464	-2.40	1.79	12	0.10	-838.00	1124.00	8380	20230901	-76.01	1529	20240805	31.46	3950	-49.11	20240105	1529	31.46	20240805	8380	-76.01	20230901	1529	31.46	20240805	0.02	N	074610	500	364 억	2613578	N	N	9	N	N
90	20240814	160616	57	100.00	KOSPI		기계	N	N	N	N	N	2035	92	2	4.73	3780788490	1827999	107.08	1945	2165	1945	2525	1361	1943	2068.27	3.53	39879	2201	2072	1991	1862	1781	2031	1821	364	582	500	1390	5	1	72847633	1482	-2.43	1.81	12	2.51	-838.00	1124.00	8380	20230901	-75.72	1529	20240805	33.09	3950	-48.48	20240105	1529	33.09	20240805	8380	-75.72	20230901	1529	33.09	20240805	0.02	N	074610	500	364 억	2571704	N	N	9	N	N
91	20240814	150616	57	100.00	KOSPI		기계	N	N	N	N	N	2010	67	2	3.45	3693153715	1784695	104.54	1945	2165	1945	2525	1361	1943	2069.35	3.53	49891	2201	2072	1991	1862	1781	2031	1821	364	582	500	1390	5	1	72847633	1464	-2.40	1.79	12	2.45	-838.00	1124.00	8380	20230901	-76.01	1529	20240805	31.46	3950	-49.11	20240105	1529	31.46	20240805	8380	-76.01	20230901	1529	31.46	20240805	0.02	N	074610	500	364 억	2571704	N	N	18	N	N
92	20240814	140621	57	100.00	KOSPI		기계	N	N	N	N	N	2000	57	2	2.93	3596726638	1736670	101.73	1945	2165	1945	2525	1361	1943	2071.05	3.53	52416	2201	2072	1991	1862	1781	2031	1821	364	582	500	1390	5	1	72847633	1457	-2.39	1.78	12	2.38	-838.00	1124.00	8380	20230901	-76.13	1529	20240805	30.80	3950	-49.37	20240105	1529	30.80	20240805	8380	-76.13	20230901	1529	30.80	20240805	0.02	N	074610	500	364 억	2571704	N	N	18	N	N
93	20240814	130618	57	100.00	KOSPI		기계	N	N	N	N	N	1997	54	2	2.78	3445865387	1661203	97.31	1945	2165	1945	2525	1361	1943	2074.32	3.53	67266	2201	2072	1991	1862	1781	2031	1821	364	582	500	1390	1	1	72847633	1455	-2.38	1.78	12	2.28	-838.00	1124.00	8380	20230901	-76.17	1529	20240805	30.61	3950	-49.44	20240105	1529	30.61	20240805	8380	-76.17	20230901	1529	30.61	20240805	0.02	N	074610	500	364 억	2571704	N	N	18	N	N
94	20240814	120615	57	100.00	KOSPI		기계	N	N	N	N	N	2020	77	2	3.96	3136515072	1506697	88.26	1945	2165	1945	2525	1361	1943	2081.72	3.53	124652	2201	2072	1991	1862	1781	2031	1821	364	582	500	1390	5	1	72847633	1472	-2.41	1.80	12	2.07	-838.00	1124.00	8380	20230901	-75.89	1529	20240805	32.11	3950	-48.86	20240105	1529	32.11	20240805	8380	-75.89	20230901	1529	32.11	20240805	0.02	N	074610	500	364 억	2571704	N	N	18	N	N
95	20240814	110612	57	100.00	KOSPI		기계	N	N	N	N	N	2080	137	2	7.05	2842120607	1362414	79.80	1945	2165	1945	2525	1361	1943	2086.09	3.53	125773	2201	2072	1991	1862	1781	2031	1821	364	582	500	1390	5	1	72847633	1515	-2.48	1.85	12	1.87	-838.00	1124.00	8380	20230901	-75.18	1529	20240805	36.04	3950	-47.34	20240105	1529	36.04	20240805	8380	-75.18	20230901	1529	36.04	20240805	0.02	N	074610	500	364 억	2571704	N	N	18	N	N
96	20240814	100611	57	100.00	KOSPI		기계	N	N	N	N	N	2045	102	2	5.25	2536830367	1214102	71.12	1945	2165	1945	2525	1361	1943	2089.47	3.53	122436	2201	2072	1991	1862	1781	2031	1821	364	582	500	1390	5	1	72847633	1490	-2.44	1.82	12	1.67	-838.00	1124.00	8380	20230901	-75.60	1529	20240805	33.75	3950	-48.23	20240105	1529	33.75	20240805	8380	-75.60	20230901	1529	33.75	20240805	0.02	N	074610	500	364 억	2571704	N	N	18	N	N
97	20240814	090644	57	100.00	KOSPI		기계	N	N	N	N	N	2030	87	2	4.48	172538037	86211	5.05	1945	2035	1945	2525	1361	1943	2001.35	3.53	41744	2201	2072	1991	1862	1781	2031	1821	364	582	500	1390	5	1	72847633	1479	-2.42	1.81	12	0.12	-838.00	1124.00	8380	20230901	-75.78	1529	20240805	32.77	3950	-48.61	20240105	1529	32.77	20240805	8380	-75.78	20230901	1529	32.77	20240805	0.02	N	074610	500	364 억	2571704	N	N	18	N	N
98	20240813	160605	57	100.00	KOSPI		기계	N	N	N	N	N	1943	-17	5	-0.87	3389204675	1703198	106.93	1975	2120	1910	2545	1372	1960	1989.99	4.05	-381313	2124	2041	1947	1864	1770	2083	1906	364	585	500	1410	1	1	72847633	1415	-2.32	1.73	12	2.34	-838.00	1124.00	8380	20230901	-76.81	1529	20240805	27.08	3950	-50.81	20240105	1529	27.08	20240805	8380	-76.81	20230901	1529	27.08	20240805	0.02	N	074610	500	364 억	2949761	N	N	18	N	N
99	20240813	150609	57	100.00	KOSPI		기계	N	N	N	N	N	1950	-10	5	-0.51	3309615396	1662293	104.36	1975	2120	1910	2545	1372	1960	1990.99	4.05	-387497	2124	2041	1947	1864	1770	2083	1906	364	585	500	1410	1	1	72847633	1421	-2.33	1.73	12	2.28	-838.00	1124.00	8380	20230901	-76.73	1529	20240805	27.53	3950	-50.63	20240105	1529	27.53	20240805	8380	-76.73	20230901	1529	27.53	20240805	0.02	N	074610	500	364 억	2949761	N	N	9	N	N
100	20240813	140610	57	100.00	KOSPI		기계	N	N	N	N	N	1923	-37	5	-1.89	3155953600	1583323	99.40	1975	2120	1910	2545	1372	1960	1993.25	4.05	-398443	2124	2041	1947	1864	1770	2083	1906	364	585	500	1410	1	1	72847633	1401	-2.29	1.71	12	2.17	-838.00	1124.00	8380	20230901	-77.05	1529	20240805	25.77	3950	-51.32	20240105	1529	25.77	20240805	8380	-77.05	20230901	1529	25.77	20240805	0.02	N	074610	500	364 억	2949761	N	N	9	N	N
101	20240813	130611	57	100.00	KOSPI		기계	N	N	N	N	N	1957	-3	5	-0.15	2928398852	1466021	92.04	1975	2120	1910	2545	1372	1960	1997.51	4.05	-345691	2124	2041	1947	1864	1770	2083	1906	364	585	500	1410	1	1	72847633	1426	-2.34	1.74	12	2.01	-838.00	1124.00	8380	20230901	-76.65	1529	20240805	27.99	3950	-50.46	20240105	1529	27.99	20240805	8380	-76.65	20230901	1529	27.99	20240805	0.02	N	074610	500	364 억	2949761	N	N	9	N	N
102	20240813	120606	57	100.00	KOSPI		기계	N	N	N	N	N	1999	39	2	1.99	2771870206	1386446	87.04	1975	2120	1910	2545	1372	1960	1999.26	4.05	-337864	2124	2041	1947	1864	1770	2083	1906	364	585	500	1410	1	1	72847633	1456	-2.39	1.78	12	1.90	-838.00	1124.00	8380	20230901	-76.15	1529	20240805	30.74	3950	-49.39	20240105	1529	30.74	20240805	8380	-76.15	20230901	1529	30.74	20240805	0.02	N	074610	500	364 억	2949761	N	N	9	N	N
103	20240813	110605	57	100.00	KOSPI		기계	N	N	N	N	N	1927	-33	5	-1.68	2275082125	1135533	71.29	1975	2120	1910	2545	1372	1960	2003.54	4.05	-337489	2124	2041	1947	1864	1770	2083	1906	364	585	500	1410	1	1	72847633	1404	-2.30	1.71	12	1.56	-838.00	1124.00	8380	20230901	-77.00	1529	20240805	26.03	3950	-51.22	20240105	1529	26.03	20240805	8380	-77.00	20230901	1529	26.03	20240805	0.02	N	074610	500	364 억	2949761	N	N	9	N	N
104	20240813	100606	57	100.00	KOSPI		기계	N	N	N	N	N	1929	-31	5	-1.58	2053697244	1020304	64.05	1975	2120	1910	2545	1372	1960	2012.83	4.05	-310880	2124	2041	1947	1864	1770	2083	1906	364	585	500	1410	1	1	72847633	1405	-2.30	1.72	12	1.40	-838.00	1124.00	8380	20230901	-76.98	1529	20240805	26.16	3950	-51.16	20240105	1529	26.16	20240805	8380	-76.98	20230901	1529	26.16	20240805	0.02	N	074610	500	364 억	2949761	N	N	9	N	N
105	20240813	090610	57	100.00	KOSPI		기계	N	N	N	N	N	2060	100	2	5.10	859699584	417543	26.21	1975	2120	1973	2545	1372	1960	2058.95	4.05	-25137	2124	2041	1947	1864	1770	2083	1906	364	585	500	1410	5	1	72847633	1501	-2.46	1.83	12	0.57	-838.00	1124.00	8380	20230901	-75.42	1529	20240805	34.73	3950	-47.85	20240105	1529	34.73	20240805	8380	-75.42	20230901	1529	34.73	20240805	0.02	N	074610	500	364 억	2949761	N	N	9	N	N
106	20240812	160603	57	100.00	KOSPI		기계	N	N	N	N	N	1960	128	2	6.99	3009552073	1551241	411.58	1886	2030	1853	2380	1283	1832	1940.01	4.13	-78763	1927	1879	1818	1770	1709	1903	1794	364	548	500	1310	1	1	72847633	1428	-2.34	1.74	12	2.13	-838.00	1124.00	8380	20230901	-76.61	1529	20240805	28.19	3950	-50.38	20240105	1529	28.19	20240805	8380	-76.61	20230901	1529	28.19	20240805	0.02	N	074610	500	364 억	3006334	N	N	9	N	N
107	20240812	150604	57	100.00	KOSPI		기계	N	N	N	N	N	1951	119	2	6.50	2766837637	1426536	378.49	1886	2030	1853	2380	1283	1832	1939.55	4.13	-77364	1927	1879	1818	1770	1709	1903	1794	364	548	500	1310	1	1	72847633	1421	-2.33	1.74	12	1.96	-838.00	1124.00	8380	20230901	-76.72	1529	20240805	27.60	3950	-50.61	20240105	1529	27.60	20240805	8380	-76.72	20230901	1529	27.60	20240805	0.02	N	074610	500	364 억	3006334	N	N	0	N	N
108	20240812	140603	57	100.00	KOSPI		기계	N	N	N	N	N	1920	88	2	4.80	1080578649	570587	151.39	1886	1939	1853	2380	1283	1832	1893.80	4.13	-34968	1927	1879	1818	1770	1709	1903	1794	364	548	500	1310	1	1	72847633	1399	-2.29	1.71	12	0.78	-838.00	1124.00	8380	20230901	-77.09	1529	20240805	25.57	3950	-51.39	20240105	1529	25.57	20240805	8380	-77.09	20230901	1529	25.57	20240805	0.02	N	074610	500	364 억	3006334	N	N	0	N	N
109	20240812	130600	57	100.00	KOSPI		기계	N	N	N	N	N	1904	72	2	3.93	822820219	435162	115.46	1886	1939	1853	2380	1283	1832	1890.84	4.13	-27231	1927	1879	1818	1770	1709	1903	1794	364	548	500	1310	1	1	72847633	1387	-2.27	1.69	12	0.60	-838.00	1124.00	8380	20230901	-77.28	1529	20240805	24.53	3950	-51.80	20240105	1529	24.53	20240805	8380	-77.28	20230901	1529	24.53	20240805	0.02	N	074610	500	364 억	3006334	N	N	0	N	N
110	20240812	120559	57	100.00	KOSPI		기계	N	N	N	N	N	1892	60	2	3.28	578781597	307795	81.67	1886	1909	1853	2380	1283	1832	1880.41	4.13	-9876	1927	1879	1818	1770	1709	1903	1794	364	548	500	1310	1	1	72847633	1378	-2.26	1.68	12	0.42	-838.00	1124.00	8380	20230901	-77.42	1529	20240805	23.74	3950	-52.10	20240105	1529	23.74	20240805	8380	-77.42	20230901	1529	23.74	20240805	0.02	N	074610	500	364 억	3006334	N	N	0	N	N
111	20240812	110600	57	100.00	KOSPI		기계	N	N	N	N	N	1858	26	2	1.42	456175014	242686	64.39	1886	1909	1853	2380	1283	1832	1879.69	4.13	-34911	1927	1879	1818	1770	1709	1903	1794	364	548	500	1310	1	1	72847633	1354	-2.22	1.65	12	0.33	-838.00	1124.00	8380	20230901	-77.83	1529	20240805	21.52	3950	-52.96	20240105	1529	21.52	20240805	8380	-77.83	20230901	1529	21.52	20240805	0.02	N	074610	500	364 억	3006334	N	N	0	N	N
112	20240812	100557	57	100.00	KOSPI		기계	N	N	N	N	N	1891	59	2	3.22	307357618	163138	43.28	1886	1909	1857	2380	1283	1832	1884.03	4.13	13003	1927	1879	1818	1770	1709	1903	1794	364	548	500	1310	1	1	72847633	1378	-2.26	1.68	12	0.22	-838.00	1124.00	8380	20230901	-77.43	1529	20240805	23.68	3950	-52.13	20240105	1529	23.68	20240805	8380	-77.43	20230901	1529	23.68	20240805	0.02	N	074610	500	364 억	3006334	N	N	0	N	N
113	20240812	090555	57	100.00	KOSPI		기계	N	N	N	N	N	1860	28	2	1.53	49311245	26341	6.99	1886	1887	1857	2380	1283	1832	1872.03	4.13	7183	1927	1879	1818	1770	1709	1903	1794	364	548	500	1310	1	1	72847633	1355	-2.22	1.65	12	0.04	-838.00	1124.00	8380	20230901	-77.80	1529	20240805	21.65	3950	-52.91	20240105	1529	21.65	20240805	8380	-77.80	20230901	1529	21.65	20240805	0.02	N	074610	500	364 억	3006334	N	N	0	N	N
114	20240809	160554	57	100.00	KOSPI		기계	N	N	N	N	N	1832	64	2	3.62	681447315	371333	95.49	1757	1866	1757	2295	1238	1768	1835.14	4.10	19279	1880	1823	1763	1706	1646	1852	1735	364	527	500	1270	1	1	72847633	1335	-2.19	1.63	12	0.51	-838.00	1124.00	8380	20230901	-78.14	1529	20240805	19.82	3950	-53.62	20240105	1529	19.82	20240805	8380	-78.14	20230901	1529	19.82	20240805	0.02	N	074610	500	364 억	2985232	N	N	0	N	N
115	20240809	150608	57	100.00	KOSPI		기계	N	N	N	N	N	1836	68	2	3.85	664117591	361875	93.06	1757	1866	1757	2295	1238	1768	1835.21	4.10	17361	1880	1823	1763	1706	1646	1852	1735	364	527	500	1270	1	1	72847633	1337	-2.19	1.63	12	0.50	-838.00	1124.00	8380	20230901	-78.09	1529	20240805	20.08	3950	-53.52	20240105	1529	20.08	20240805	8380	-78.09	20230901	1529	20.08	20240805	0.02	N	074610	500	364 억	2985232	N	N	0	N	N
116	20240809	140606	57	100.00	KOSPI		기계	N	N	N	N	N	1827	59	2	3.34	637126515	347134	89.27	1757	1866	1757	2295	1238	1768	1835.39	4.10	12057	1880	1823	1763	1706	1646	1852	1735	364	527	500	1270	1	1	72847633	1331	-2.18	1.63	12	0.48	-838.00	1124.00	8380	20230901	-78.20	1529	20240805	19.49	3950	-53.75	20240105	1529	19.49	20240805	8380	-78.20	20230901	1529	19.49	20240805	0.02	N	074610	500	364 억	2985232	N	N	0	N	N
117	20240809	130606	57	100.00	KOSPI		기계	N	N	N	N	N	1845	77	2	4.36	576042775	313778	80.69	1757	1866	1757	2295	1238	1768	1835.83	4.10	32146	1880	1823	1763	1706	1646	1852	1735	364	527	500	1270	1	1	72847633	1344	-2.20	1.64	12	0.43	-838.00	1124.00	8380	20230901	-77.98	1529	20240805	20.67	3950	-53.29	20240105	1529	20.67	20240805	8380	-77.98	20230901	1529	20.67	20240805	0.02	N	074610	500	364 억	2985232	N	N	0	N	N
118	20240809	120603	57	100.00	KOSPI		기계	N	N	N	N	N	1839	71	2	4.02	525873305	286494	73.67	1757	1866	1757	2295	1238	1768	1835.55	4.10	25393	1880	1823	1763	1706	1646	1852	1735	364	527	500	1270	1	1	72847633	1340	-2.19	1.64	12	0.39	-838.00	1124.00	8380	20230901	-78.05	1529	20240805	20.27	3950	-53.44	20240105	1529	20.27	20240805	8380	-78.05	20230901	1529	20.27	20240805	0.02	N	074610	500	364 억	2985232	N	N	0	N	N
119	20240809	110558	57	100.00	KOSPI		기계	N	N	N	N	N	1833	65	2	3.68	495507858	269994	69.43	1757	1866	1757	2295	1238	1768	1835.26	4.10	27514	1880	1823	1763	1706	1646	1852	1735	364	527	500	1270	1	1	72847633	1335	-2.19	1.63	12	0.37	-838.00	1124.00	8380	20230901	-78.13	1529	20240805	19.88	3950	-53.59	20240105	1529	19.88	20240805	8380	-78.13	20230901	1529	19.88	20240805	0.02	N	074610	500	364 억	2985232	N	N	0	N	N
120	20240809	100608	57	100.00	KOSPI		기계	N	N	N	N	N	1863	95	2	5.37	407453713	222188	57.14	1757	1865	1757	2295	1238	1768	1833.82	4.10	36544	1880	1823	1763	1706	1646	1852	1735	364	527	500	1270	1	1	72847633	1357	-2.22	1.66	12	0.31	-838.00	1124.00	8380	20230901	-77.77	1529	20240805	21.84	3950	-52.84	20240105	1529	21.84	20240805	8380	-77.77	20230901	1529	21.84	20240805	0.02	N	074610	500	364 억	2985232	N	N	0	N	N
121	20240809	090559	57	100.00	KOSPI		기계	N	N	N	N	N	1796	28	2	1.58	51080924	28796	7.41	1757	1809	1757	2295	1238	1768	1773.89	4.10	10781	1880	1823	1763	1706	1646	1852	1735	364	527	500	1270	1	1	72847633	1308	-2.14	1.60	12	0.04	-838.00	1124.00	8380	20230901	-78.57	1529	20240805	17.46	3950	-54.53	20240105	1529	17.46	20240805	8380	-78.57	20230901	1529	17.46	20240805	0.02	N	074610	500	364 억	2985232	N	N	0	N	N
122	20240808	160551	57	100.00	KOSPI		기계	N	N	N	N	N	1768	-2	5	-0.11	685298133	388738	106.03	1750	1820	1703	2300	1239	1770	1762.87	4.11	-1540	1843	1806	1768	1731	1693	1825	1750	364	530	500	1270	1	1	72847633	1288	-2.11	1.57	12	0.53	-838.00	1124.00	8380	20230901	-78.90	1529	20240805	15.63	3950	-55.24	20240105	1529	15.63	20240805	8380	-78.90	20230901	1529	15.63	20240805	0.02	N	074610	500	364 억	2990729	N	N	0	N	N
123	20240808	150557	57	100.00	KOSPI		기계	N	N	N	N	N	1772	2	2	0.11	642790551	364703	99.47	1750	1820	1703	2300	1239	1770	1762.50	4.11	280	1843	1806	1768	1731	1693	1825	1750	364	530	500	1270	1	1	72847633	1291	-2.11	1.58	12	0.50	-838.00	1124.00	8380	20230901	-78.85	1529	20240805	15.89	3950	-55.14	20240105	1529	15.89	20240805	8380	-78.85	20230901	1529	15.89	20240805	0.02	N	074610	500	364 억	2990729	N	N	0	N	N
124	20240808	140559	57	100.00	KOSPI		기계	N	N	N	N	N	1780	10	2	0.56	595315949	337934	92.17	1750	1820	1703	2300	1239	1770	1761.63	4.11	3447	1843	1806	1768	1731	1693	1825	1750	364	530	500	1270	1	1	72847633	1297	-2.12	1.58	12	0.46	-838.00	1124.00	8380	20230901	-78.76	1529	20240805	16.42	3950	-54.94	20240105	1529	16.42	20240805	8380	-78.76	20230901	1529	16.42	20240805	0.02	N	074610	500	364 억	2990729	N	N	0	N	N
125	20240808	130559	57	100.00	KOSPI		기계	N	N	N	N	N	1800	30	2	1.69	550592580	312791	85.31	1750	1820	1703	2300	1239	1770	1760.26	4.11	3481	1843	1806	1768	1731	1693	1825	1750	364	530	500	1270	1	1	72847633	1311	-2.15	1.60	12	0.43	-838.00	1124.00	8380	20230901	-78.52	1529	20240805	17.72	3950	-54.43	20240105	1529	17.72	20240805	8380	-78.52	20230901	1529	17.72	20240805	0.02	N	074610	500	364 억	2990729	N	N	0	N	N
126	20240808	120605	57	100.00	KOSPI		기계	N	N	N	N	N	1795	25	2	1.41	460470132	262623	71.63	1750	1820	1703	2300	1239	1770	1753.35	4.11	6603	1843	1806	1768	1731	1693	1825	1750	364	530	500	1270	1	1	72847633	1308	-2.14	1.60	12	0.36	-838.00	1124.00	8380	20230901	-78.58	1529	20240805	17.40	3950	-54.56	20240105	1529	17.40	20240805	8380	-78.58	20230901	1529	17.40	20240805	0.02	N	074610	500	364 억	2990729	N	N	0	N	N
127	20240808	110559	57	100.00	KOSPI		기계	N	N	N	N	N	1750	-20	5	-1.13	357840049	204739	55.84	1750	1820	1703	2300	1239	1770	1747.79	4.11	-13668	1843	1806	1768	1731	1693	1825	1750	364	530	500	1270	1	1	72847633	1275	-2.09	1.56	12	0.28	-838.00	1124.00	8380	20230901	-79.12	1529	20240805	14.45	3950	-55.70	20240105	1529	14.45	20240805	8380	-79.12	20230901	1529	14.45	20240805	0.02	N	074610	500	364 억	2990729	N	N	0	N	N
128	20240808	100556	57	100.00	KOSPI		기계	N	N	N	N	N	1727	-43	5	-2.43	282074695	161013	43.92	1750	1820	1703	2300	1239	1770	1751.88	4.11	-29259	1843	1806	1768	1731	1693	1825	1750	364	530	500	1270	1	1	72847633	1258	-2.06	1.54	12	0.22	-838.00	1124.00	8380	20230901	-79.39	1529	20240805	12.95	3950	-56.28	20240105	1529	12.95	20240805	8380	-79.39	20230901	1529	12.95	20240805	0.02	N	074610	500	364 억	2990729	N	N	0	N	N
129	20240808	090553	57	100.00	KOSPI		기계	N	N	N	N	N	1760	-10	5	-0.56	42361799	24170	6.59	1750	1769	1737	2300	1239	1770	1752.66	4.11	7092	1843	1806	1768	1731	1693	1825	1750	364	530	500	1270	1	1	72847633	1282	-2.10	1.57	12	0.03	-838.00	1124.00	8380	20230901	-79.00	1529	20240805	15.11	3950	-55.44	20240105	1529	15.11	20240805	8380	-79.00	20230901	1529	15.11	20240805	0.02	N	074610	500	364 억	2990729	N	N	0	N	N
130	20240807	160544	57	100.00	KOSPI		기계	N	N	N	N	N	1770	37	2	2.14	641605464	362965	65.44	1734	1805	1730	2250	1214	1733	1767.67	4.12	-10467	1868	1800	1730	1662	1592	1834	1696	364	517	500	1240	1	1	72847633	1289	-2.11	1.57	12	0.50	-838.00	1124.00	8380	20230901	-78.88	1529	20240805	15.76	3950	-55.19	20240105	1529	15.76	20240805	8380	-78.88	20230901	1529	15.76	20240805	0.04	N	074610	500	364 억	3004046	N	N	0	N	N
131	20240807	150554	57	100.00	KOSPI		기계	N	N	N	N	N	1786	53	2	3.06	557792698	315809	56.94	1734	1805	1730	2250	1214	1733	1766.23	4.12	-9150	1868	1800	1730	1662	1592	1834	1696	364	517	500	1240	1	1	72847633	1301	-2.13	1.59	12	0.43	-838.00	1124.00	8380	20230901	-78.69	1529	20240805	16.81	3950	-54.78	20240105	1529	16.81	20240805	8380	-78.69	20230901	1529	16.81	20240805	0.04	N	074610	500	364 억	3004046	N	N	0	N	N
132	20240807	140557	57	100.00	KOSPI		기계	N	N	N	N	N	1803	70	2	4.04	502300863	284762	51.34	1734	1805	1730	2250	1214	1733	1763.93	4.12	-13805	1868	1800	1730	1662	1592	1834	1696	364	517	500	1240	1	1	72847633	1313	-2.15	1.60	12	0.39	-838.00	1124.00	8380	20230901	-78.48	1529	20240805	17.92	3950	-54.35	20240105	1529	17.92	20240805	8380	-78.48	20230901	1529	17.92	20240805	0.04	N	074610	500	364 억	3004046	N	N	0	N	N
133	20240807	130552	57	100.00	KOSPI		기계	N	N	N	N	N	1781	48	2	2.77	376056557	214148	38.61	1734	1782	1730	2250	1214	1733	1756.06	4.12	-18813	1868	1800	1730	1662	1592	1834	1696	364	517	500	1240	1	1	72847633	1297	-2.13	1.58	12	0.29	-838.00	1124.00	8380	20230901	-78.75	1529	20240805	16.48	3950	-54.91	20240105	1529	16.48	20240805	8380	-78.75	20230901	1529	16.48	20240805	0.04	N	074610	500	364 억	3004046	N	N	0	N	N
134	20240807	120556	57	100.00	KOSPI		기계	N	N	N	N	N	1775	42	2	2.42	313808918	179078	32.29	1734	1780	1730	2250	1214	1733	1752.36	4.12	-24821	1868	1800	1730	1662	1592	1834	1696	364	517	500	1240	1	1	72847633	1293	-2.12	1.58	12	0.25	-838.00	1124.00	8380	20230901	-78.82	1529	20240805	16.09	3950	-55.06	20240105	1529	16.09	20240805	8380	-78.82	20230901	1529	16.09	20240805	0.04	N	074610	500	364 억	3004046	N	N	0	N	N
135	20240807	110554	57	100.00	KOSPI		기계	N	N	N	N	N	1745	12	2	0.69	237986165	136057	24.53	1734	1780	1730	2250	1214	1733	1749.17	4.12	-37930	1868	1800	1730	1662	1592	1834	1696	364	517	500	1240	1	1	72847633	1271	-2.08	1.55	12	0.19	-838.00	1124.00	8380	20230901	-79.18	1529	20240805	14.13	3950	-55.82	20240105	1529	14.13	20240805	8380	-79.18	20230901	1529	14.13	20240805	0.04	N	074610	500	364 억	3004046	N	N	0	N	N
136	20240807	100549	57	100.00	KOSPI		기계	N	N	N	N	N	1752	19	2	1.10	150090844	85640	15.44	1734	1780	1730	2250	1214	1733	1752.58	4.12	-19839	1868	1800	1730	1662	1592	1834	1696	364	517	500	1240	1	1	72847633	1276	-2.09	1.56	12	0.12	-838.00	1124.00	8380	20230901	-79.09	1529	20240805	14.58	3950	-55.65	20240105	1529	14.58	20240805	8380	-79.09	20230901	1529	14.58	20240805	0.04	N	074610	500	364 억	3004046	N	N	0	N	N
137	20240807	090549	57	100.00	KOSPI		기계	N	N	N	N	N	1755	22	2	1.27	40764863	23386	4.22	1734	1755	1730	2250	1214	1733	1743.13	4.12	11229	1868	1800	1730	1662	1592	1834	1696	364	517	500	1240	1	1	72847633	1278	-2.09	1.56	12	0.03	-838.00	1124.00	8380	20230901	-79.06	1529	20240805	14.78	3950	-55.57	20240105	1529	14.78	20240805	8380	-79.06	20230901	1529	14.78	20240805	0.04	N	074610	500	364 억	3004046	N	N	0	N	N
138	20240806	160542	57	100.00	KOSPI		기계	N	N	N	N	N	1733	69	2	4.15	956892932	552854	54.20	1660	1798	1660	2160	1165	1664	1730.83	4.11	7113	2040	1851	1690	1501	1340	1771	1421	364	496	500	1190	1	1	72847633	1262	-2.07	1.54	12	0.76	-838.00	1124.00	8380	20230901	-79.32	1529	20240805	13.34	3950	-56.13	20240105	1529	13.34	20240805	8380	-79.32	20230901	1529	13.34	20240805	0.04	N	074610	500	364 억	2993298	N	N	0	N	N
139	20240806	150552	57	100.00	KOSPI		기계	N	N	N	N	N	1750	86	2	5.17	913757091	528025	51.77	1660	1798	1660	2160	1165	1664	1730.52	4.11	8474	2040	1851	1690	1501	1340	1771	1421	364	496	500	1190	1	1	72847633	1275	-2.09	1.56	12	0.72	-838.00	1124.00	8380	20230901	-79.12	1529	20240805	14.45	3950	-55.70	20240105	1529	14.45	20240805	8380	-79.12	20230901	1529	14.45	20240805	0.04	N	074610	500	364 억	2993298	N	N	0	N	N
140	20240806	140548	57	100.00	KOSPI		기계	N	N	N	N	N	1742	78	2	4.69	835974581	483437	47.40	1660	1798	1660	2160	1165	1664	1729.23	4.11	-2186	2040	1851	1690	1501	1340	1771	1421	364	496	500	1190	1	1	72847633	1269	-2.08	1.55	12	0.66	-838.00	1124.00	8380	20230901	-79.21	1529	20240805	13.93	3950	-55.90	20240105	1529	13.93	20240805	8380	-79.21	20230901	1529	13.93	20240805	0.04	N	074610	500	364 억	2993298	N	N	0	N	N
141	20240806	130549	57	100.00	KOSPI		기계	N	N	N	N	N	1753	89	2	5.35	792446185	458500	44.95	1660	1798	1660	2160	1165	1664	1728.35	4.11	-2171	2040	1851	1690	1501	1340	1771	1421	364	496	500	1190	1	1	72847633	1277	-2.09	1.56	12	0.63	-838.00	1124.00	8380	20230901	-79.08	1529	20240805	14.65	3950	-55.62	20240105	1529	14.65	20240805	8380	-79.08	20230901	1529	14.65	20240805	0.04	N	074610	500	364 억	2993298	N	N	0	N	N
142	20240806	120551	57	100.00	KOSPI		기계	N	N	N	N	N	1735	71	2	4.27	716230437	414661	40.66	1660	1798	1660	2160	1165	1664	1727.27	4.11	-13143	2040	1851	1690	1501	1340	1771	1421	364	496	500	1190	1	1	72847633	1264	-2.07	1.54	12	0.57	-838.00	1124.00	8380	20230901	-79.30	1529	20240805	13.47	3950	-56.08	20240105	1529	13.47	20240805	8380	-79.30	20230901	1529	13.47	20240805	0.04	N	074610	500	364 억	2993298	N	N	0	N	N
143	20240806	110545	57	100.00	KOSPI		기계	N	N	N	N	N	1727	63	2	3.79	672477751	389375	38.18	1660	1798	1660	2160	1165	1664	1727.07	4.11	-15161	2040	1851	1690	1501	1340	1771	1421	364	496	500	1190	1	1	72847633	1258	-2.06	1.54	12	0.53	-838.00	1124.00	8380	20230901	-79.39	1529	20240805	12.95	3950	-56.28	20240105	1529	12.95	20240805	8380	-79.39	20230901	1529	12.95	20240805	0.04	N	074610	500	364 억	2993298	N	N	0	N	N
144	20240806	100545	57	100.00	KOSPI		기계	N	N	N	N	N	1777	113	2	6.79	484389905	281611	27.61	1660	1798	1660	2160	1165	1664	1720.07	4.11	5836	2040	1851	1690	1501	1340	1771	1421	364	496	500	1190	1	1	72847633	1295	-2.12	1.58	12	0.39	-838.00	1124.00	8380	20230901	-78.79	1529	20240805	16.22	3950	-55.01	20240105	1529	16.22	20240805	8380	-78.79	20230901	1529	16.22	20240805	0.04	N	074610	500	364 억	2993298	N	N	0	N	N
145	20240806	090546	57	100.00	KOSPI		기계	N	N	N	N	N	1700	36	2	2.16	90664208	53513	5.25	1660	1745	1660	2160	1165	1664	1694.26	4.11	17216	2040	1851	1690	1501	1340	1771	1421	364	496	500	1190	1	1	72847633	1238	-2.03	1.51	12	0.07	-838.00	1124.00	8380	20230901	-79.71	1529	20240805	11.18	3950	-56.96	20240105	1529	11.18	20240805	8380	-79.71	20230901	1529	11.18	20240805	0.04	N	074610	500	364 억	2993298	N	N	0	N	N
146	20240805	160536	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1664	-230	5	-12.14	1754465146	1011894	119.69	1877	1879	1529	2460	1326	1894	1733.97	3.87	139380	2036	1964	1926	1854	1816	1946	1836	364	566	500	1360	1	1	72847633	1212	-1.99	1.48	12	1.39	-838.00	1124.00	8380	20230901	-80.14	1529	20240805	8.83	3950	-57.87	20240105	1529	8.83	20240805	8380	-80.14	20230901	1529	8.83	20240805	0.04	N	074610	500	364 억	2819972	N	N	32	N	N
147	20240805	150545	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1642	-252	5	-13.31	1582046368	906127	107.18	1877	1879	1529	2460	1326	1894	1745.94	3.87	127902	2036	1964	1926	1854	1816	1946	1836	364	566	500	1360	1	1	72847633	1196	-1.96	1.46	12	1.24	-838.00	1124.00	8380	20230901	-80.41	1529	20240805	7.39	3950	-58.43	20240105	1529	7.39	20240805	8380	-80.41	20230901	1529	7.39	20240805	0.04	N	074610	500	364 억	2819972	N	N	32	N	N
148	20240805	140547	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1707	-187	5	-9.87	1256825783	707073	83.63	1877	1879	1701	2460	1326	1894	1777.50	3.87	89983	2036	1964	1926	1854	1816	1946	1836	364	566	500	1360	1	1	72847633	1244	-2.04	1.52	12	0.97	-838.00	1124.00	8380	20230901	-79.63	1701	20240805	0.35	3950	-56.78	20240105	1701	0.35	20240805	8380	-79.63	20230901	1701	0.35	20240805	0.04	N	074610	500	364 억	2819972	N	N	32	N	N
149	20240805	130545	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1744	-150	5	-7.92	1060827421	593601	70.21	1877	1879	1740	2460	1326	1894	1787.11	3.87	84067	2036	1964	1926	1854	1816	1946	1836	364	566	500	1360	1	1	72847633	1270	-2.08	1.55	12	0.81	-838.00	1124.00	8380	20230901	-79.19	1740	20240805	0.23	3950	-55.85	20240105	1740	0.23	20240805	8380	-79.19	20230901	1740	0.23	20240805	0.04	N	074610	500	364 억	2819972	N	N	32	N	N
150	20240805	120541	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1779	-115	5	-6.07	879611189	490351	58.00	1877	1879	1750	2460	1326	1894	1793.84	3.87	79326	2036	1964	1926	1854	1816	1946	1836	364	566	500	1360	1	1	72847633	1296	-2.12	1.58	12	0.67	-838.00	1124.00	8380	20230901	-78.77	1750	20240805	1.66	3950	-54.96	20240105	1750	1.66	20240805	8380	-78.77	20230901	1750	1.66	20240805	0.04	N	074610	500	364 억	2819972	N	N	32	N	N
151	20240805	110544	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1787	-107	5	-5.65	655968734	363561	43.00	1877	1879	1787	2460	1326	1894	1804.29	3.87	77418	2036	1964	1926	1854	1816	1946	1836	364	566	500	1360	1	1	72847633	1302	-2.13	1.59	12	0.50	-838.00	1124.00	8380	20230901	-78.68	1787	20240805	0.00	3950	-54.76	20240105	1787	0.00	20240805	8380	-78.68	20230901	1787	0.00	20240805	0.04	N	074610	500	364 억	2819972	N	N	32	N	N
152	20240805	100540	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1799	-95	5	-5.02	403266511	222796	26.35	1877	1879	1793	2460	1326	1894	1810.03	3.87	61399	2036	1964	1926	1854	1816	1946	1836	364	566	500	1360	1	1	72847633	1311	-2.15	1.60	12	0.31	-838.00	1124.00	8380	20230901	-78.53	1793	20240805	0.33	3950	-54.46	20240105	1793	0.33	20240805	8380	-78.53	20230901	1793	0.33	20240805	0.04	N	074610	500	364 억	2819972	N	N	32	N	N
153	20240805	090537	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1803	-91	5	-4.80	81484828	44637	5.28	1877	1879	1794	2460	1326	1894	1825.50	3.87	24	2036	1964	1926	1854	1816	1946	1836	364	566	500	1360	1	1	72847633	1313	-2.15	1.60	12	0.06	-838.00	1124.00	8380	20230901	-78.48	1794	20240805	0.50	3950	-54.35	20240105	1794	0.50	20240805	8380	-78.48	20230901	1794	0.50	20240805	0.04	N	074610	500	364 억	2819972	N	N	32	N	N
154	20240802	160533	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1894	-126	5	-6.24	1608363236	834439	282.63	1996	1998	1888	2625	1415	2020	1927.61	4.16	-218639	2106	2062	2026	1982	1946	2085	2005	364	605	500	1450	1	1	72847633	1380	-2.26	1.69	12	1.15	-838.00	1124.00	8380	20230901	-77.40	1888	20240802	0.32	3950	-52.05	20240105	1888	0.32	20240802	8380	-77.40	20230901	1888	0.32	20240802	0.04	N	074610	500	364 억	3026963	N	N	32	N	N
155	20240802	150531	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1893	-127	5	-6.29	1429298550	739775	250.56	1996	1998	1888	2625	1415	2020	1932.07	4.16	-221478	2106	2062	2026	1982	1946	2085	2005	364	605	500	1450	1	1	72847633	1379	-2.26	1.68	12	1.02	-838.00	1124.00	8380	20230901	-77.41	1888	20240802	0.26	3950	-52.08	20240105	1888	0.26	20240802	8380	-77.41	20230901	1888	0.26	20240802	0.04	N	074610	500	364 억	3026963	N	N	63	N	N
156	20240802	140535	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1922	-98	5	-4.85	1055444145	543731	184.16	1996	1998	1922	2625	1415	2020	1941.11	4.16	-138658	2106	2062	2026	1982	1946	2085	2005	364	605	500	1450	1	1	72847633	1400	-2.29	1.71	12	0.75	-838.00	1124.00	8380	20230901	-77.06	1922	20240802	0.00	3950	-51.34	20240105	1922	0.00	20240802	8380	-77.06	20230901	1922	0.00	20240802	0.04	N	074610	500	364 억	3026963	N	N	63	N	N
157	20240802	130535	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1930	-90	5	-4.46	877066875	451122	152.80	1996	1998	1926	2625	1415	2020	1944.19	4.16	-117099	2106	2062	2026	1982	1946	2085	2005	364	605	500	1450	1	1	72847633	1406	-2.30	1.72	12	0.62	-838.00	1124.00	8380	20230901	-76.97	1926	20240802	0.21	3950	-51.14	20240105	1926	0.21	20240802	8380	-76.97	20230901	1926	0.21	20240802	0.04	N	074610	500	364 억	3026963	N	N	63	N	N
158	20240802	120534	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1930	-90	5	-4.46	767216999	394157	133.50	1996	1998	1926	2625	1415	2020	1946.48	4.16	-114276	2106	2062	2026	1982	1946	2085	2005	364	605	500	1450	1	1	72847633	1406	-2.30	1.72	12	0.54	-838.00	1124.00	8380	20230901	-76.97	1926	20240802	0.21	3950	-51.14	20240105	1926	0.21	20240802	8380	-76.97	20230901	1926	0.21	20240802	0.04	N	074610	500	364 억	3026963	N	N	63	N	N
159	20240802	110534	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1927	-93	5	-4.60	654404945	335740	113.72	1996	1998	1926	2625	1415	2020	1949.14	4.16	-108471	2106	2062	2026	1982	1946	2085	2005	364	605	500	1450	1	1	72847633	1404	-2.30	1.71	12	0.46	-838.00	1124.00	8380	20230901	-77.00	1926	20240802	0.05	3950	-51.22	20240105	1926	0.05	20240802	8380	-77.00	20230901	1926	0.05	20240802	0.04	N	074610	500	364 억	3026963	N	N	63	N	N
160	20240802	100530	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1949	-71	5	-3.51	422084477	216040	73.17	1996	1998	1940	2625	1415	2020	1953.73	4.16	-44509	2106	2062	2026	1982	1946	2085	2005	364	605	500	1450	1	1	72847633	1420	-2.33	1.73	12	0.30	-838.00	1124.00	8380	20230901	-76.74	1940	20240802	0.46	3950	-50.66	20240105	1940	0.46	20240802	8380	-76.74	20230901	1940	0.46	20240802	0.04	N	074610	500	364 억	3026963	N	N	63	N	N
161	20240802	090535	57	100.00	KOSPI		기계	N	N	N	N	N	1978	-42	5	-2.08	31618239	15925	5.39	1996	1998	1976	2625	1415	2020	1985.45	4.16	-4522	2106	2062	2026	1982	1946	2085	2005	364	605	500	1450	1	1	72847633	1441	-2.36	1.76	12	0.02	-838.00	1124.00	8380	20230901	-76.40	1955	20240725	1.18	3950	-49.92	20240105	1955	1.18	20240725	8380	-76.40	20230901	1955	1.18	20240725	0.04	N	074610	500	364 억	3026963	N	N	63	N	N
162	20240801	160530	57	100.00	KOSPI		기계	N	N	N	N	N	2020	15	2	0.75	588020858	290430	59.35	2010	2070	1990	2605	1405	2005	2024.66	4.05	71379	2047	2025	1993	1971	1939	2032	1978	364	600	500	1440	5	1	72847633	1472	-2.41	1.80	12	0.40	-838.00	1124.00	8380	20230901	-75.89	1955	20240725	3.32	3950	-48.86	20240105	1955	3.32	20240725	8380	-75.89	20230901	1955	3.32	20240725	0.04	N	074610	500	364 억	2951363	N	N	63	N	N
163	20240801	150546	57	100.00	KOSPI		기계	N	N	N	N	N	2030	25	2	1.25	543861698	268647	54.90	2010	2070	1990	2605	1405	2005	2024.45	4.05	71493	2047	2025	1993	1971	1939	2032	1978	364	600	500	1440	5	1	72847633	1479	-2.42	1.81	12	0.37	-838.00	1124.00	8380	20230901	-75.78	1955	20240725	3.84	3950	-48.61	20240105	1955	3.84	20240725	8380	-75.78	20230901	1955	3.84	20240725	0.04	N	074610	500	364 억	2951363	N	N	33	N	N
164	20240801	140540	57	100.00	KOSPI		기계	N	N	N	N	N	2040	35	2	1.75	505711803	249879	51.06	2010	2070	1990	2605	1405	2005	2023.83	4.05	68232	2047	2025	1993	1971	1939	2032	1978	364	600	500	1440	5	1	72847633	1486	-2.43	1.81	12	0.34	-838.00	1124.00	8380	20230901	-75.66	1955	20240725	4.35	3950	-48.35	20240105	1955	4.35	20240725	8380	-75.66	20230901	1955	4.35	20240725	0.04	N	074610	500	364 억	2951363	N	N	33	N	N
165	20240801	130532	57	100.00	KOSPI		기계	N	N	N	N	N	2020	15	2	0.75	446646873	220893	45.14	2010	2070	1990	2605	1405	2005	2022.01	4.05	67880	2047	2025	1993	1971	1939	2032	1978	364	600	500	1440	5	1	72847633	1472	-2.41	1.80	12	0.30	-838.00	1124.00	8380	20230901	-75.89	1955	20240725	3.32	3950	-48.86	20240105	1955	3.32	20240725	8380	-75.89	20230901	1955	3.32	20240725	0.04	N	074610	500	364 억	2951363	N	N	33	N	N
166	20240801	120537	57	100.00	KOSPI		기계	N	N	N	N	N	2030	25	2	1.25	388074068	191933	39.22	2010	2070	1990	2605	1405	2005	2021.92	4.05	63145	2047	2025	1993	1971	1939	2032	1978	364	600	500	1440	5	1	72847633	1479	-2.42	1.81	12	0.26	-838.00	1124.00	8380	20230901	-75.78	1955	20240725	3.84	3950	-48.61	20240105	1955	3.84	20240725	8380	-75.78	20230901	1955	3.84	20240725	0.04	N	074610	500	364 억	2951363	N	N	33	N	N
167	20240801	110536	57	100.00	KOSPI		기계	N	N	N	N	N	2015	10	2	0.50	346252203	171248	34.99	2010	2070	1990	2605	1405	2005	2021.93	4.05	51009	2047	2025	1993	1971	1939	2032	1978	364	600	500	1440	5	1	72847633	1468	-2.40	1.79	12	0.24	-838.00	1124.00	8380	20230901	-75.95	1955	20240725	3.07	3950	-48.99	20240105	1955	3.07	20240725	8380	-75.95	20230901	1955	3.07	20240725	0.04	N	074610	500	364 억	2951363	N	N	33	N	N
168	20240801	100533	57	100.00	KOSPI		기계	N	N	N	N	N	2010	5	2	0.25	229533497	112990	23.09	2010	2070	1990	2605	1405	2005	2031.45	4.05	33136	2047	2025	1993	1971	1939	2032	1978	364	600	500	1440	5	1	72847633	1464	-2.40	1.79	12	0.16	-838.00	1124.00	8380	20230901	-76.01	1955	20240725	2.81	3950	-49.11	20240105	1955	2.81	20240725	8380	-76.01	20230901	1955	2.81	20240725	0.04	N	074610	500	364 억	2951363	N	N	33	N	N
169	20240801	090525	57	100.00	KOSPI		기계	N	N	N	N	N	2025	20	2	1.00	47043400	23339	4.77	2010	2035	2005	2605	1405	2005	2015.66	4.05	12031	2047	2025	1993	1971	1939	2032	1978	364	600	500	1440	5	1	72847633	1475	-2.42	1.80	12	0.03	-838.00	1124.00	8380	20230901	-75.84	1955	20240725	3.58	3950	-48.73	20240105	1955	3.58	20240725	8380	-75.84	20230901	1955	3.58	20240725	0.04	N	074610	500	364 억	2951363	N	N	33	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History