KissMeData/002900/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160142	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4220	15	2	0.36	254009490	60288	33.97	4195	4250	4195	5460	2945	4205	4213.26	4.47	0	34483	4308	4256	4208	4156	4108	4232	4132	1126	1255	2500	3020	5	1	45050956	1901	3.15	0.48	12	0.13	1341.00	8857.00	8190	20230622	-48.47	4160	20240627	1.44	6280	-32.80	20240112	4160	1.44	20240627	7860	-46.31	20230628	4160	1.44	20240627	4.11	N	002900	2500	1126 억	2012074	N	N	61	N	N
3	20240628	150141	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4225	20	2	0.48	232451830	55172	31.09	4195	4250	4195	5460	2945	4205	4213.22	4.47	0	31963	4308	4256	4208	4156	4108	4232	4132	1126	1255	2500	3020	5	1	45050956	1903	3.15	0.48	12	0.12	1341.00	8857.00	8190	20230622	-48.41	4160	20240627	1.56	6280	-32.72	20240112	4160	1.56	20240627	7860	-46.25	20230628	4160	1.56	20240627	4.11	N	002900	2500	1126 억	2012074	N	N	112	N	N
4	20240628	140141	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4235	30	2	0.71	203883130	48399	27.27	4195	4250	4195	5460	2945	4205	4212.55	4.47	0	31188	4308	4256	4208	4156	4108	4232	4132	1126	1255	2500	3020	5	1	45050956	1908	3.16	0.48	12	0.11	1341.00	8857.00	8190	20230622	-48.29	4160	20240627	1.80	6280	-32.56	20240112	4160	1.80	20240627	7860	-46.12	20230628	4160	1.80	20240627	4.11	N	002900	2500	1126 억	2012074	N	N	112	N	N
5	20240628	130141	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4245	40	2	0.95	192467350	45708	25.76	4195	4245	4195	5460	2945	4205	4210.80	4.47	0	30643	4308	4256	4208	4156	4108	4232	4132	1126	1255	2500	3020	5	1	45050956	1912	3.17	0.48	12	0.10	1341.00	8857.00	8190	20230622	-48.17	4160	20240627	2.04	6280	-32.40	20240112	4160	2.04	20240627	7860	-45.99	20230628	4160	2.04	20240627	4.11	N	002900	2500	1126 억	2012074	N	N	112	N	N
6	20240628	120140	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4225	20	2	0.48	170516920	40523	22.84	4195	4225	4195	5460	2945	4205	4207.91	4.47	0	29197	4308	4256	4208	4156	4108	4232	4132	1126	1255	2500	3020	5	1	45050956	1903	3.15	0.48	12	0.09	1341.00	8857.00	8190	20230622	-48.41	4160	20240627	1.56	6280	-32.72	20240112	4160	1.56	20240627	7860	-46.25	20230628	4160	1.56	20240627	4.11	N	002900	2500	1126 억	2012074	N	N	112	N	N
7	20240628	110140	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4205	0	3	0.00	123282915	29310	16.52	4195	4220	4195	5460	2945	4205	4206.17	4.47	0	18392	4308	4256	4208	4156	4108	4232	4132	1126	1255	2500	3020	5	1	45050956	1894	3.14	0.47	12	0.07	1341.00	8857.00	8190	20230622	-48.66	4160	20240627	1.08	6280	-33.04	20240112	4160	1.08	20240627	7860	-46.50	20230628	4160	1.08	20240627	4.11	N	002900	2500	1126 억	2012074	N	N	112	N	N
8	20240628	100140	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4205	0	3	0.00	46200170	10988	6.19	4195	4215	4195	5460	2945	4205	4204.60	4.47	0	6210	4308	4256	4208	4156	4108	4232	4132	1126	1255	2500	3020	5	1	45050956	1894	3.14	0.47	12	0.02	1341.00	8857.00	8190	20230622	-48.66	4160	20240627	1.08	6280	-33.04	20240112	4160	1.08	20240627	7860	-46.50	20230628	4160	1.08	20240627	4.11	N	002900	2500	1126 억	2012074	N	N	112	N	N
9	20240628	090139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4210	5	2	0.12	9062825	2159	1.22	4195	4210	4195	5460	2945	4205	4197.68	4.47	0	1089	4308	4256	4208	4156	4108	4232	4132	1126	1255	2500	3020	5	1	45050956	1897	3.14	0.48	12	0.00	1341.00	8857.00	8190	20230622	-48.60	4160	20240627	1.20	6280	-32.96	20240112	4160	1.20	20240627	7860	-46.44	20230628	4160	1.20	20240627	4.11	N	002900	2500	1126 억	2012074	N	N	112	N	N
10	20240627	160139	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4205	-60	5	-1.41	743171405	177269	106.96	4235	4260	4160	5540	2990	4265	4192.34	4.51	0	-17637	4388	4326	4278	4216	4168	4302	4192	1126	1275	2500	3070	5	1	45050956	1894	3.14	0.47	12	0.39	1341.00	8857.00	8340	20230621	-49.58	4160	20240627	1.08	6280	-33.04	20240112	4160	1.08	20240627	7990	-47.37	20230627	4160	1.08	20240627	4.12	N	002900	2500	1126 억	2029972	N	N	112	N	N
11	20240627	150141	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4205	-60	5	-1.41	723897375	172684	104.19	4235	4260	4160	5540	2990	4265	4192.04	4.51	0	-16226	4388	4326	4278	4216	4168	4302	4192	1126	1275	2500	3070	5	1	45050956	1894	3.14	0.47	12	0.38	1341.00	8857.00	8340	20230621	-49.58	4160	20240627	1.08	6280	-33.04	20240112	4160	1.08	20240627	7990	-47.37	20230627	4160	1.08	20240627	4.12	N	002900	2500	1126 억	2029972	N	N	61	N	N
12	20240627	140139	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4165	-100	5	-2.34	558430615	133090	80.30	4235	4260	4160	5540	2990	4265	4195.89	4.51	0	-10375	4388	4326	4278	4216	4168	4302	4192	1126	1275	2500	3070	5	1	45050956	1876	3.11	0.47	12	0.30	1341.00	8857.00	8340	20230621	-50.06	4160	20240627	0.12	6280	-33.68	20240112	4160	0.12	20240627	7990	-47.87	20230627	4160	0.12	20240627	4.12	N	002900	2500	1126 억	2029972	N	N	61	N	N
13	20240627	130139	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4180	-85	5	-1.99	432544060	102902	62.09	4235	4260	4180	5540	2990	4265	4203.46	4.51	0	-9084	4388	4326	4278	4216	4168	4302	4192	1126	1275	2500	3070	5	1	45050956	1883	3.12	0.47	12	0.23	1341.00	8857.00	8340	20230621	-49.88	4180	20240627	0.00	6280	-33.44	20240112	4180	0.00	20240627	7990	-47.68	20230627	4180	0.00	20240627	4.12	N	002900	2500	1126 억	2029972	N	N	61	N	N
14	20240627	120139	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4185	-80	5	-1.88	377958405	89853	54.21	4235	4260	4180	5540	2990	4265	4206.41	4.51	0	-7529	4388	4326	4278	4216	4168	4302	4192	1126	1275	2500	3070	5	1	45050956	1885	3.12	0.47	12	0.20	1341.00	8857.00	8340	20230621	-49.82	4180	20240627	0.12	6280	-33.36	20240112	4180	0.12	20240627	7990	-47.62	20230627	4180	0.12	20240627	4.12	N	002900	2500	1126 억	2029972	N	N	61	N	N
15	20240627	110140	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4185	-80	5	-1.88	328573845	78049	47.09	4235	4260	4180	5540	2990	4265	4209.84	4.51	0	-5481	4388	4326	4278	4216	4168	4302	4192	1126	1275	2500	3070	5	1	45050956	1885	3.12	0.47	12	0.17	1341.00	8857.00	8340	20230621	-49.82	4180	20240627	0.12	6280	-33.36	20240112	4180	0.12	20240627	7990	-47.62	20230627	4180	0.12	20240627	4.12	N	002900	2500	1126 억	2029972	N	N	61	N	N
16	20240627	100139	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4210	-55	5	-1.29	183198535	43387	26.18	4235	4260	4200	5540	2990	4265	4222.43	4.51	0	-3082	4388	4326	4278	4216	4168	4302	4192	1126	1275	2500	3070	5	1	45050956	1897	3.14	0.48	12	0.10	1341.00	8857.00	8340	20230621	-49.52	4200	20240627	0.24	6280	-32.96	20240112	4200	0.24	20240627	7990	-47.31	20230627	4200	0.24	20240627	4.12	N	002900	2500	1126 억	2029972	N	N	61	N	N
17	20240627	090139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4235	-30	5	-0.70	4709320	1112	0.67	4235	4235	4235	5540	2990	4265	4235.00	4.51	0	-157	4388	4326	4278	4216	4168	4302	4192	1126	1275	2500	3070	5	1	45050956	1908	3.16	0.48	12	0.00	1341.00	8857.00	8340	20230621	-49.22	4230	20240626	0.12	6280	-32.56	20240112	4230	0.12	20240626	7990	-47.00	20230627	4230	0.12	20240626	4.12	N	002900	2500	1126 억	2029972	N	N	61	N	N
18	20240626	160139	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4265	-75	5	-1.73	702016330	164427	108.93	4340	4340	4230	5640	3040	4340	4269.47	4.55	0	-18928	4443	4391	4348	4296	4253	4370	4275	1126	1300	2500	3120	5	1	45050956	1921	3.18	0.48	12	0.36	1341.00	8857.00	8630	20230620	-50.58	4230	20240626	0.83	6280	-32.09	20240112	4230	0.83	20240626	8030	-46.89	20230626	4230	0.83	20240626	4.13	N	002900	2500	1126 억	2048728	N	N	61	N	N
19	20240626	150140	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4250	-90	5	-2.07	660922965	154766	102.53	4340	4340	4230	5640	3040	4340	4270.47	4.55	0	-17204	4443	4391	4348	4296	4253	4370	4275	1126	1300	2500	3120	5	1	45050956	1915	3.17	0.48	12	0.34	1341.00	8857.00	8630	20230620	-50.75	4230	20240626	0.47	6280	-32.32	20240112	4230	0.47	20240626	8030	-47.07	20230626	4230	0.47	20240626	4.13	N	002900	2500	1126 억	2048728	N	N	154	N	N
20	20240626	140139	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4260	-80	5	-1.84	465387030	108717	72.02	4340	4340	4255	5640	3040	4340	4280.72	4.55	0	-14322	4443	4391	4348	4296	4253	4370	4275	1126	1300	2500	3120	5	1	45050956	1919	3.18	0.48	12	0.24	1341.00	8857.00	8630	20230620	-50.64	4255	20240626	0.12	6280	-32.17	20240112	4255	0.12	20240626	8030	-46.95	20230626	4255	0.12	20240626	4.13	N	002900	2500	1126 억	2048728	N	N	154	N	N
21	20240626	130139	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4270	-70	5	-1.61	393058775	91756	60.78	4340	4340	4255	5640	3040	4340	4283.74	4.55	0	-9981	4443	4391	4348	4296	4253	4370	4275	1126	1300	2500	3120	5	1	45050956	1924	3.18	0.48	12	0.20	1341.00	8857.00	8630	20230620	-50.52	4255	20240626	0.35	6280	-32.01	20240112	4255	0.35	20240626	8030	-46.82	20230626	4255	0.35	20240626	4.13	N	002900	2500	1126 억	2048728	N	N	154	N	N
22	20240626	120139	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4270	-70	5	-1.61	314178795	73240	48.52	4340	4340	4270	5640	3040	4340	4289.72	4.55	0	-7206	4443	4391	4348	4296	4253	4370	4275	1126	1300	2500	3120	5	1	45050956	1924	3.18	0.48	12	0.16	1341.00	8857.00	8630	20230620	-50.52	4270	20240626	0.00	6280	-32.01	20240112	4270	0.00	20240626	8030	-46.82	20230626	4270	0.00	20240626	4.13	N	002900	2500	1126 억	2048728	N	N	154	N	N
23	20240626	110140	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4285	-55	5	-1.27	249283855	58059	38.46	4340	4340	4270	5640	3040	4340	4293.63	4.55	0	-5227	4443	4391	4348	4296	4253	4370	4275	1126	1300	2500	3120	5	1	45050956	1930	3.20	0.48	12	0.13	1341.00	8857.00	8630	20230620	-50.35	4270	20240626	0.35	6280	-31.77	20240112	4270	0.35	20240626	8030	-46.64	20230626	4270	0.35	20240626	4.13	N	002900	2500	1126 억	2048728	N	N	154	N	N
24	20240626	100139	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4295	-45	5	-1.04	123545860	28708	19.02	4340	4340	4290	5640	3040	4340	4303.53	4.55	0	-2385	4443	4391	4348	4296	4253	4370	4275	1126	1300	2500	3120	5	1	45050956	1935	3.20	0.48	12	0.06	1341.00	8857.00	8630	20230620	-50.23	4290	20240626	0.12	6280	-31.61	20240112	4290	0.12	20240626	8030	-46.51	20230626	4290	0.12	20240626	4.13	N	002900	2500	1126 억	2048728	N	N	154	N	N
25	20240626	090139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4335	-5	5	-0.12	5266820	1214	0.80	4340	4340	4310	5640	3040	4340	4338.40	4.55	0	-147	4443	4391	4348	4296	4253	4370	4275	1126	1300	2500	3120	5	1	45050956	1953	3.23	0.49	12	0.00	1341.00	8857.00	8630	20230620	-49.77	4305	20240625	0.70	6280	-30.97	20240112	4305	0.70	20240625	8030	-46.01	20230626	4305	0.70	20240625	4.13	N	002900	2500	1126 억	2048728	N	N	154	N	N
26	20240625	160139	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4340	-50	5	-1.14	654682245	150574	114.80	4380	4400	4305	5700	3075	4390	4348.54	4.57	0	-11458	4476	4432	4401	4357	4326	4417	4342	1126	1310	2500	3160	5	1	45050956	1955	3.24	0.49	12	0.33	1341.00	8857.00	8630	20230620	-49.71	4305	20240625	0.81	6280	-30.89	20240112	4305	0.81	20240625	8030	-45.95	20230626	4305	0.81	20240625	4.17	N	002900	2500	1126 억	2059019	N	N	154	N	N
27	20240625	150139	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4330	-60	5	-1.37	580835295	133550	101.82	4380	4400	4305	5700	3075	4390	4349.20	4.57	0	-10043	4476	4432	4401	4357	4326	4417	4342	1126	1310	2500	3160	5	1	45050956	1951	3.23	0.49	12	0.30	1341.00	8857.00	8630	20230620	-49.83	4305	20240625	0.58	6280	-31.05	20240112	4305	0.58	20240625	8030	-46.08	20230626	4305	0.58	20240625	4.17	N	002900	2500	1126 억	2059019	N	N	89	N	N
28	20240625	140139	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4340	-50	5	-1.14	472660485	108546	82.76	4380	4400	4330	5700	3075	4390	4354.47	4.57	0	-10044	4476	4432	4401	4357	4326	4417	4342	1126	1310	2500	3160	5	1	45050956	1955	3.24	0.49	12	0.24	1341.00	8857.00	8630	20230620	-49.71	4330	20240625	0.23	6280	-30.89	20240112	4330	0.23	20240625	8030	-45.95	20230626	4330	0.23	20240625	4.17	N	002900	2500	1126 억	2059019	N	N	89	N	N
29	20240625	130139	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4350	-40	5	-0.91	370488190	85008	64.81	4380	4400	4340	5700	3075	4390	4358.27	4.57	0	-8855	4476	4432	4401	4357	4326	4417	4342	1126	1310	2500	3160	5	1	45050956	1960	3.24	0.49	12	0.19	1341.00	8857.00	8630	20230620	-49.59	4340	20240625	0.23	6280	-30.73	20240112	4340	0.23	20240625	8030	-45.83	20230626	4340	0.23	20240625	4.17	N	002900	2500	1126 억	2059019	N	N	89	N	N
30	20240625	120140	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4350	-40	5	-0.91	305372980	70020	53.38	4380	4400	4345	5700	3075	4390	4361.23	4.57	0	-8235	4476	4432	4401	4357	4326	4417	4342	1126	1310	2500	3160	5	1	45050956	1960	3.24	0.49	12	0.16	1341.00	8857.00	8630	20230620	-49.59	4345	20240625	0.12	6280	-30.73	20240112	4345	0.12	20240625	8030	-45.83	20230626	4345	0.12	20240625	4.17	N	002900	2500	1126 억	2059019	N	N	89	N	N
31	20240625	110143	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4350	-40	5	-0.91	255030965	58444	44.56	4380	4400	4345	5700	3075	4390	4363.68	4.57	0	-5508	4476	4432	4401	4357	4326	4417	4342	1126	1310	2500	3160	5	1	45050956	1960	3.24	0.49	12	0.13	1341.00	8857.00	8630	20230620	-49.59	4345	20240625	0.12	6280	-30.73	20240112	4345	0.12	20240625	8030	-45.83	20230626	4345	0.12	20240625	4.17	N	002900	2500	1126 억	2059019	N	N	89	N	N
32	20240625	100139	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4365	-25	5	-0.57	123365175	28203	21.50	4380	4400	4365	5700	3075	4390	4374.19	4.57	0	1704	4476	4432	4401	4357	4326	4417	4342	1126	1310	2500	3160	5	1	45050956	1966	3.26	0.49	12	0.06	1341.00	8857.00	8630	20230620	-49.42	4365	20240625	0.00	6280	-30.49	20240112	4365	0.00	20240625	8030	-45.64	20230626	4365	0.00	20240625	4.17	N	002900	2500	1126 억	2059019	N	N	89	N	N
33	20240625	090140	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4390	0	3	0.00	24318030	5551	4.23	4380	4390	4380	5700	3075	4390	4380.84	4.57	0	1364	4476	4432	4401	4357	4326	4417	4342	1126	1310	2500	3160	5	1	45050956	1978	3.27	0.50	12	0.01	1341.00	8857.00	8630	20230620	-49.13	4370	20240624	0.46	6280	-30.10	20240112	4370	0.46	20240624	8030	-45.33	20230626	4370	0.46	20240624	4.17	N	002900	2500	1126 억	2059019	N	N	89	N	N
34	20240624	160139	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4390	-35	5	-0.79	574012060	130744	129.19	4425	4445	4370	5750	3100	4425	4390.40	4.60	0	-12533	4485	4455	4430	4400	4375	4442	4387	1126	1325	2500	3180	5	1	45050956	1978	3.27	0.50	12	0.29	1341.00	8857.00	8630	20230620	-49.13	4370	20240624	0.46	6280	-30.10	20240112	4370	0.46	20240624	8030	-45.33	20230626	4370	0.46	20240624	4.18	N	002900	2500	1126 억	2072491	N	N	89	N	N
35	20240624	150138	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4385	-40	5	-0.90	471239750	107309	106.03	4425	4445	4370	5750	3100	4425	4391.43	4.60	0	-12977	4485	4455	4430	4400	4375	4442	4387	1126	1325	2500	3180	5	1	45050956	1975	3.27	0.50	12	0.24	1341.00	8857.00	8630	20230620	-49.19	4370	20240624	0.34	6280	-30.18	20240112	4370	0.34	20240624	8030	-45.39	20230626	4370	0.34	20240624	4.18	N	002900	2500	1126 억	2072491	N	N	49	N	N
36	20240624	140139	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4380	-45	5	-1.02	407916465	92852	91.75	4425	4445	4370	5750	3100	4425	4393.19	4.60	0	-13197	4485	4455	4430	4400	4375	4442	4387	1126	1325	2500	3180	5	1	45050956	1973	3.27	0.49	12	0.21	1341.00	8857.00	8630	20230620	-49.25	4370	20240624	0.23	6280	-30.25	20240112	4370	0.23	20240624	8030	-45.45	20230626	4370	0.23	20240624	4.18	N	002900	2500	1126 억	2072491	N	N	49	N	N
37	20240624	130138	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4380	-45	5	-1.02	377496390	85904	84.88	4425	4445	4370	5750	3100	4425	4394.40	4.60	0	-13213	4485	4455	4430	4400	4375	4442	4387	1126	1325	2500	3180	5	1	45050956	1973	3.27	0.49	12	0.19	1341.00	8857.00	8630	20230620	-49.25	4370	20240624	0.23	6280	-30.25	20240112	4370	0.23	20240624	8030	-45.45	20230626	4370	0.23	20240624	4.18	N	002900	2500	1126 억	2072491	N	N	49	N	N
38	20240624	120139	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4375	-50	5	-1.13	348349425	79242	78.30	4425	4445	4370	5750	3100	4425	4396.02	4.60	0	-13657	4485	4455	4430	4400	4375	4442	4387	1126	1325	2500	3180	5	1	45050956	1971	3.26	0.49	12	0.18	1341.00	8857.00	8630	20230620	-49.30	4370	20240624	0.11	6280	-30.33	20240112	4370	0.11	20240624	8030	-45.52	20230626	4370	0.11	20240624	4.18	N	002900	2500	1126 억	2072491	N	N	49	N	N
39	20240624	110139	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4390	-35	5	-0.79	263613790	59884	59.17	4425	4445	4390	5750	3100	4425	4402.07	4.60	0	-13340	4485	4455	4430	4400	4375	4442	4387	1126	1325	2500	3180	5	1	45050956	1978	3.27	0.50	12	0.13	1341.00	8857.00	8630	20230620	-49.13	4390	20240624	0.00	6280	-30.10	20240112	4390	0.00	20240624	8030	-45.33	20230626	4390	0.00	20240624	4.18	N	002900	2500	1126 억	2072491	N	N	49	N	N
40	20240624	100139	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4415	-10	5	-0.23	68375565	15483	15.30	4425	4445	4405	5750	3100	4425	4416.17	4.60	0	367	4485	4455	4430	4400	4375	4442	4387	1126	1325	2500	3180	5	1	45050956	1989	3.29	0.50	12	0.03	1341.00	8857.00	8630	20230620	-48.84	4405	20240624	0.23	6280	-29.70	20240112	4405	0.23	20240624	8030	-45.02	20230626	4405	0.23	20240624	4.18	N	002900	2500	1126 억	2072491	N	N	49	N	N
41	20240624	090140	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4420	-5	5	-0.11	1854030	419	0.41	4425	4425	4420	5750	3100	4425	4424.89	4.60	0	5	4485	4455	4430	4400	4375	4442	4387	1126	1325	2500	3180	5	1	45050956	1991	3.30	0.50	12	0.00	1341.00	8857.00	8630	20230620	-48.78	4405	20240621	0.34	6280	-29.62	20240112	4405	0.34	20240621	8030	-44.96	20230626	4405	0.34	20240621	4.18	N	002900	2500	1126 억	2072491	N	N	49	N	N
42	20240621	160136	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4425	-15	5	-0.34	446044570	100901	141.17	4450	4460	4405	5770	3110	4440	4419.00	4.65	0	-21388	4473	4456	4433	4416	4393	4465	4425	1126	1330	2500	3190	5	1	45050956	1994	3.30	0.50	12	0.22	1341.00	8857.00	8640	20230615	-48.78	4405	20240621	0.45	6280	-29.54	20240112	4405	0.45	20240621	8340	-46.94	20230621	4405	0.45	20240621	4.16	N	002900	2500	1126 억	2095097	N	N	49	N	N
43	20240621	150136	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4425	-15	5	-0.34	303045915	68580	95.95	4450	4460	4405	5770	3110	4440	4418.87	4.65	0	-20886	4473	4456	4433	4416	4393	4465	4425	1126	1330	2500	3190	5	1	45050956	1994	3.30	0.50	12	0.15	1341.00	8857.00	8640	20230615	-48.78	4405	20240621	0.45	6280	-29.54	20240112	4405	0.45	20240621	8340	-46.94	20230621	4405	0.45	20240621	4.16	N	002900	2500	1126 억	2095097	N	N	95	N	N
44	20240621	140136	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4425	-15	5	-0.34	270301885	61175	85.59	4450	4460	4405	5770	3110	4440	4418.50	4.65	0	-18778	4473	4456	4433	4416	4393	4465	4425	1126	1330	2500	3190	5	1	45050956	1994	3.30	0.50	12	0.14	1341.00	8857.00	8640	20230615	-48.78	4405	20240621	0.45	6280	-29.54	20240112	4405	0.45	20240621	8340	-46.94	20230621	4405	0.45	20240621	4.16	N	002900	2500	1126 억	2095097	N	N	95	N	N
45	20240621	130136	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4410	-30	5	-0.68	256748285	58107	81.30	4450	4460	4405	5770	3110	4440	4418.54	4.65	0	-18408	4473	4456	4433	4416	4393	4465	4425	1126	1330	2500	3190	5	1	45050956	1987	3.29	0.50	12	0.13	1341.00	8857.00	8640	20230615	-48.96	4405	20240621	0.11	6280	-29.78	20240112	4405	0.11	20240621	8340	-47.12	20230621	4405	0.11	20240621	4.16	N	002900	2500	1126 억	2095097	N	N	95	N	N
46	20240621	120138	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4420	-20	5	-0.45	201766570	45645	63.86	4450	4460	4405	5770	3110	4440	4420.34	4.65	0	-10859	4473	4456	4433	4416	4393	4465	4425	1126	1330	2500	3190	5	1	45050956	1991	3.30	0.50	12	0.10	1341.00	8857.00	8640	20230615	-48.84	4405	20240621	0.34	6280	-29.62	20240112	4405	0.34	20240621	8340	-47.00	20230621	4405	0.34	20240621	4.16	N	002900	2500	1126 억	2095097	N	N	95	N	N
47	20240621	110137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4435	-5	5	-0.11	103416930	23364	32.69	4450	4460	4415	5770	3110	4440	4426.34	4.65	0	-8126	4473	4456	4433	4416	4393	4465	4425	1126	1330	2500	3190	5	1	45050956	1998	3.31	0.50	12	0.05	1341.00	8857.00	8640	20230615	-48.67	4410	20240603	0.57	6280	-29.38	20240112	4410	0.57	20240603	8340	-46.82	20230621	4410	0.57	20240603	4.16	N	002900	2500	1126 억	2095097	N	N	95	N	N
48	20240621	100136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4430	-10	5	-0.23	56807525	12827	17.95	4450	4460	4415	5770	3110	4440	4428.75	4.65	0	-5257	4473	4456	4433	4416	4393	4465	4425	1126	1330	2500	3190	5	1	45050956	1996	3.30	0.50	12	0.03	1341.00	8857.00	8640	20230615	-48.73	4410	20240603	0.45	6280	-29.46	20240112	4410	0.45	20240603	8340	-46.88	20230621	4410	0.45	20240603	4.16	N	002900	2500	1126 억	2095097	N	N	95	N	N
49	20240621	090137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4455	15	2	0.34	2314055	520	0.73	4450	4455	4450	5770	3110	4440	4450.11	4.65	0	-364	4473	4456	4433	4416	4393	4465	4425	1126	1330	2500	3190	5	1	45050956	2007	3.32	0.50	12	0.00	1341.00	8857.00	8640	20230615	-48.44	4410	20240603	1.02	6280	-29.06	20240112	4410	1.02	20240603	8340	-46.58	20230621	4410	1.02	20240603	4.16	N	002900	2500	1126 억	2095097	N	N	95	N	N
50	20240620	160137	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4440	30	2	0.68	310345685	70056	52.67	4410	4450	4410	5730	3090	4410	4434.71	4.63	0	8534	4463	4436	4423	4396	4383	4430	4390	1126	1320	2500	3170	5	1	45050956	2000	3.31	0.50	12	0.16	1341.00	8857.00	8840	20230614	-49.77	4410	20240620	0.68	6280	-29.30	20240112	4410	0.68	20240620	8630	-48.55	20230620	4410	0.68	20240620	4.16	N	002900	2500	1126 억	2085884	N	N	95	N	N
51	20240620	150137	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4435	25	2	0.57	259958210	58707	44.14	4410	4450	4410	5730	3090	4410	4433.95	4.63	0	6630	4463	4436	4423	4396	4383	4430	4390	1126	1320	2500	3170	5	1	45050956	1998	3.31	0.50	12	0.13	1341.00	8857.00	8840	20230614	-49.83	4410	20240620	0.57	6280	-29.38	20240112	4410	0.57	20240620	8630	-48.61	20230620	4410	0.57	20240620	4.16	N	002900	2500	1126 억	2085884	N	N	36	N	N
52	20240620	140137	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4435	25	2	0.57	216179695	48823	36.71	4410	4450	4410	5730	3090	4410	4435.31	4.63	0	4966	4463	4436	4423	4396	4383	4430	4390	1126	1320	2500	3170	5	1	45050956	1998	3.31	0.50	12	0.11	1341.00	8857.00	8840	20230614	-49.83	4410	20240620	0.57	6280	-29.38	20240112	4410	0.57	20240620	8630	-48.61	20230620	4410	0.57	20240620	4.16	N	002900	2500	1126 억	2085884	N	N	36	N	N
53	20240620	130137	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4440	30	2	0.68	172269625	38917	29.26	4410	4450	4410	5730	3090	4410	4436.37	4.63	0	4172	4463	4436	4423	4396	4383	4430	4390	1126	1320	2500	3170	5	1	45050956	2000	3.31	0.50	12	0.09	1341.00	8857.00	8840	20230614	-49.77	4410	20240620	0.68	6280	-29.30	20240112	4410	0.68	20240620	8630	-48.55	20230620	4410	0.68	20240620	4.16	N	002900	2500	1126 억	2085884	N	N	36	N	N
54	20240620	120136	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4445	35	2	0.79	160098245	36175	27.20	4410	4450	4410	5730	3090	4410	4436.06	4.63	0	3744	4463	4436	4423	4396	4383	4430	4390	1126	1320	2500	3170	5	1	45050956	2003	3.31	0.50	12	0.08	1341.00	8857.00	8840	20230614	-49.72	4410	20240620	0.79	6280	-29.22	20240112	4410	0.79	20240620	8630	-48.49	20230620	4410	0.79	20240620	4.16	N	002900	2500	1126 억	2085884	N	N	36	N	N
55	20240620	110137	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4440	30	2	0.68	148665315	33602	25.26	4410	4450	4410	5730	3090	4410	4435.07	4.63	0	4077	4463	4436	4423	4396	4383	4430	4390	1126	1320	2500	3170	5	1	45050956	2000	3.31	0.50	12	0.07	1341.00	8857.00	8840	20230614	-49.77	4410	20240620	0.68	6280	-29.30	20240112	4410	0.68	20240620	8630	-48.55	20230620	4410	0.68	20240620	4.16	N	002900	2500	1126 억	2085884	N	N	36	N	N
56	20240620	100137	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4445	35	2	0.79	127408075	28816	21.66	4410	4450	4410	5730	3090	4410	4432.91	4.63	0	3146	4463	4436	4423	4396	4383	4430	4390	1126	1320	2500	3170	5	1	45050956	2003	3.31	0.50	12	0.06	1341.00	8857.00	8840	20230614	-49.72	4410	20240620	0.79	6280	-29.22	20240112	4410	0.79	20240620	8630	-48.49	20230620	4410	0.79	20240620	4.16	N	002900	2500	1126 억	2085884	N	N	36	N	N
57	20240620	090137	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4410	0	3	0.00	70061670	15887	11.94	4410	4410	4410	5730	3090	4410	4410.00	4.63	0	48	4463	4436	4423	4396	4383	4430	4390	1126	1320	2500	3170	5	1	45050956	1987	3.29	0.50	12	0.04	1341.00	8857.00	8840	20230614	-50.11	4410	20240620	0.00	6280	-29.78	20240112	4410	0.00	20240620	8630	-48.90	20230620	4410	0.00	20240620	4.16	N	002900	2500	1126 억	2085884	N	N	36	N	N
58	20240619	160136	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4410	-35	5	-0.79	584531765	132396	99.67	4435	4450	4410	5770	3115	4445	4418.98	4.66	0	-11752	4518	4481	4458	4421	4398	4470	4410	1126	1325	2500	3200	5	1	45050956	1987	3.29	0.50	12	0.29	1341.00	8857.00	8950	20230613	-50.73	4410	20240619	0.00	6280	-29.78	20240112	4410	0.00	20240619	8630	-48.90	20230620	4410	0.00	20240619	4.19	N	002900	2500	1126 억	2097128	N	N	36	N	N
59	20240619	150135	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4420	-25	5	-0.56	287442220	65037	48.96	4435	4450	4410	5770	3115	4445	4419.67	4.66	0	-10762	4518	4481	4458	4421	4398	4470	4410	1126	1325	2500	3200	5	1	45050956	1991	3.30	0.50	12	0.14	1341.00	8857.00	8950	20230613	-50.61	4410	20240619	0.23	6280	-29.62	20240112	4410	0.23	20240619	8630	-48.78	20230620	4410	0.23	20240619	4.19	N	002900	2500	1126 억	2097128	N	N	47	N	N
60	20240619	140139	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4420	-25	5	-0.56	263897020	59708	44.95	4435	4450	4410	5770	3115	4445	4419.79	4.66	0	-9200	4518	4481	4458	4421	4398	4470	4410	1126	1325	2500	3200	5	1	45050956	1991	3.30	0.50	12	0.13	1341.00	8857.00	8950	20230613	-50.61	4410	20240619	0.23	6280	-29.62	20240112	4410	0.23	20240619	8630	-48.78	20230620	4410	0.23	20240619	4.19	N	002900	2500	1126 억	2097128	N	N	47	N	N
61	20240619	130136	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4420	-25	5	-0.56	212877160	48154	36.25	4435	4450	4410	5770	3115	4445	4420.76	4.66	0	-7104	4518	4481	4458	4421	4398	4470	4410	1126	1325	2500	3200	5	1	45050956	1991	3.30	0.50	12	0.11	1341.00	8857.00	8950	20230613	-50.61	4410	20240619	0.23	6280	-29.62	20240112	4410	0.23	20240619	8630	-48.78	20230620	4410	0.23	20240619	4.19	N	002900	2500	1126 억	2097128	N	N	47	N	N
62	20240619	120135	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4420	-25	5	-0.56	193637790	43800	32.97	4435	4450	4410	5770	3115	4445	4420.95	4.66	0	-6909	4518	4481	4458	4421	4398	4470	4410	1126	1325	2500	3200	5	1	45050956	1991	3.30	0.50	12	0.10	1341.00	8857.00	8950	20230613	-50.61	4410	20240619	0.23	6280	-29.62	20240112	4410	0.23	20240619	8630	-48.78	20230620	4410	0.23	20240619	4.19	N	002900	2500	1126 억	2097128	N	N	47	N	N
63	20240619	110137	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4415	-30	5	-0.67	151495515	34252	25.79	4435	4450	4410	5770	3115	4445	4422.97	4.66	0	-5748	4518	4481	4458	4421	4398	4470	4410	1126	1325	2500	3200	5	1	45050956	1989	3.29	0.50	12	0.08	1341.00	8857.00	8950	20230613	-50.67	4410	20240619	0.11	6280	-29.70	20240112	4410	0.11	20240619	8630	-48.84	20230620	4410	0.11	20240619	4.19	N	002900	2500	1126 억	2097128	N	N	47	N	N
64	20240619	100136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4430	-15	5	-0.34	115535310	26109	19.66	4435	4450	4415	5770	3115	4445	4425.11	4.66	0	-4402	4518	4481	4458	4421	4398	4470	4410	1126	1325	2500	3200	5	1	45050956	1996	3.30	0.50	12	0.06	1341.00	8857.00	8950	20230613	-50.50	4410	20240603	0.45	6280	-29.46	20240112	4410	0.45	20240603	8630	-48.67	20230620	4410	0.45	20240603	4.19	N	002900	2500	1126 억	2097128	N	N	47	N	N
65	20240619	090138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4450	5	2	0.11	7041175	1588	1.20	4435	4450	4430	5770	3115	4445	4433.99	4.66	0	-82	4518	4481	4458	4421	4398	4470	4410	1126	1325	2500	3200	5	1	45050956	2005	3.32	0.50	12	0.00	1341.00	8857.00	8950	20230613	-50.28	4410	20240603	0.91	6280	-29.14	20240112	4410	0.91	20240603	8630	-48.44	20230620	4410	0.91	20240603	4.19	N	002900	2500	1126 억	2097128	N	N	47	N	N
66	20240618	160136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4445	-25	5	-0.56	581205370	130687	184.44	4460	4495	4435	5810	3130	4470	4447.74	4.69	0	-16325	4576	4522	4486	4432	4396	4505	4415	1126	1340	2500	3210	5	1	45050956	2003	3.31	0.50	12	0.29	1341.00	8857.00	9120	20230612	-51.26	4410	20240603	0.79	6280	-29.22	20240112	4410	0.79	20240603	8630	-48.49	20230620	4410	0.79	20240603	4.17	N	002900	2500	1126 억	2113339	N	N	47	N	N
67	20240618	150136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4445	-25	5	-0.56	405675790	91175	128.67	4460	4495	4435	5810	3130	4470	4449.42	4.69	0	-14601	4576	4522	4486	4432	4396	4505	4415	1126	1340	2500	3210	5	1	45050956	2003	3.31	0.50	12	0.20	1341.00	8857.00	9120	20230612	-51.26	4410	20240603	0.79	6280	-29.22	20240112	4410	0.79	20240603	8630	-48.49	20230620	4410	0.79	20240603	4.17	N	002900	2500	1126 억	2113339	N	N	37	N	N
68	20240618	140136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4455	-15	5	-0.34	362727480	81522	115.05	4460	4495	4435	5810	3130	4470	4449.44	4.69	0	-12773	4576	4522	4486	4432	4396	4505	4415	1126	1340	2500	3210	5	1	45050956	2007	3.32	0.50	12	0.18	1341.00	8857.00	9120	20230612	-51.15	4410	20240603	1.02	6280	-29.06	20240112	4410	1.02	20240603	8630	-48.38	20230620	4410	1.02	20240603	4.17	N	002900	2500	1126 억	2113339	N	N	37	N	N
69	20240618	130136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4455	-15	5	-0.34	312186405	70155	99.01	4460	4495	4435	5810	3130	4470	4449.95	4.69	0	-9793	4576	4522	4486	4432	4396	4505	4415	1126	1340	2500	3210	5	1	45050956	2007	3.32	0.50	12	0.16	1341.00	8857.00	9120	20230612	-51.15	4410	20240603	1.02	6280	-29.06	20240112	4410	1.02	20240603	8630	-48.38	20230620	4410	1.02	20240603	4.17	N	002900	2500	1126 억	2113339	N	N	37	N	N
70	20240618	120136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4450	-20	5	-0.45	158391750	35556	50.18	4460	4495	4435	5810	3130	4470	4454.71	4.69	0	-5433	4576	4522	4486	4432	4396	4505	4415	1126	1340	2500	3210	5	1	45050956	2005	3.32	0.50	12	0.08	1341.00	8857.00	9120	20230612	-51.21	4410	20240603	0.91	6280	-29.14	20240112	4410	0.91	20240603	8630	-48.44	20230620	4410	0.91	20240603	4.17	N	002900	2500	1126 억	2113339	N	N	37	N	N
71	20240618	110136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4445	-25	5	-0.56	131028225	29397	41.49	4460	4495	4435	5810	3130	4470	4457.20	4.69	0	-4612	4576	4522	4486	4432	4396	4505	4415	1126	1340	2500	3210	5	1	45050956	2003	3.31	0.50	12	0.07	1341.00	8857.00	9120	20230612	-51.26	4410	20240603	0.79	6280	-29.22	20240112	4410	0.79	20240603	8630	-48.49	20230620	4410	0.79	20240603	4.17	N	002900	2500	1126 억	2113339	N	N	37	N	N
72	20240618	100136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4455	-15	5	-0.34	80005965	17927	25.30	4460	4495	4435	5810	3130	4470	4462.88	4.69	0	-1476	4576	4522	4486	4432	4396	4505	4415	1126	1340	2500	3210	5	1	45050956	2007	3.32	0.50	12	0.04	1341.00	8857.00	9120	20230612	-51.15	4410	20240603	1.02	6280	-29.06	20240112	4410	1.02	20240603	8630	-48.38	20230620	4410	1.02	20240603	4.17	N	002900	2500	1126 억	2113339	N	N	37	N	N
73	20240618	090136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4435	-35	5	-0.78	15645460	3515	4.96	4460	4460	4435	5810	3130	4470	4451.06	4.69	0	-25	4576	4522	4486	4432	4396	4505	4415	1126	1340	2500	3210	5	1	45050956	1998	3.31	0.50	12	0.01	1341.00	8857.00	9120	20230612	-51.37	4410	20240603	0.57	6280	-29.38	20240112	4410	0.57	20240603	8630	-48.61	20230620	4410	0.57	20240603	4.17	N	002900	2500	1126 억	2113339	N	N	37	N	N
74	20240617	160134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4470	-10	5	-0.22	316459195	70798	88.57	4530	4540	4450	5820	3140	4480	4469.89	4.69	0	-958	4636	4557	4516	4437	4396	4537	4417	1126	1340	2500	3220	5	1	45050956	2014	3.33	0.50	12	0.16	1341.00	8857.00	9310	20230609	-51.99	4410	20240603	1.36	6280	-28.82	20240112	4410	1.36	20240603	8630	-48.20	20230620	4410	1.36	20240603	4.16	N	002900	2500	1126 억	2112950	N	N	37	N	N
75	20240617	150137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4465	-15	5	-0.33	276596400	61855	77.38	4530	4540	4450	5820	3140	4480	4471.69	4.69	0	737	4636	4557	4516	4437	4396	4537	4417	1126	1340	2500	3220	5	1	45050956	2012	3.33	0.50	12	0.14	1341.00	8857.00	9310	20230609	-52.04	4410	20240603	1.25	6280	-28.90	20240112	4410	1.25	20240603	8630	-48.26	20230620	4410	1.25	20240603	4.16	N	002900	2500	1126 억	2112950	N	N	27	N	N
76	20240617	140134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4465	-15	5	-0.33	242702405	54258	67.88	4530	4540	4450	5820	3140	4480	4473.12	4.69	0	1917	4636	4557	4516	4437	4396	4537	4417	1126	1340	2500	3220	5	1	45050956	2012	3.33	0.50	12	0.12	1341.00	8857.00	9310	20230609	-52.04	4410	20240603	1.25	6280	-28.90	20240112	4410	1.25	20240603	8630	-48.26	20230620	4410	1.25	20240603	4.16	N	002900	2500	1126 억	2112950	N	N	27	N	N
77	20240617	130135	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4470	-10	5	-0.22	233132230	52114	65.20	4530	4540	4450	5820	3140	4480	4473.50	4.69	0	2000	4636	4557	4516	4437	4396	4537	4417	1126	1340	2500	3220	5	1	45050956	2014	3.33	0.50	12	0.12	1341.00	8857.00	9310	20230609	-51.99	4410	20240603	1.36	6280	-28.82	20240112	4410	1.36	20240603	8630	-48.20	20230620	4410	1.36	20240603	4.16	N	002900	2500	1126 억	2112950	N	N	27	N	N
78	20240617	120135	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4470	-10	5	-0.22	209939340	46918	58.70	4530	4540	4450	5820	3140	4480	4474.60	4.69	0	3419	4636	4557	4516	4437	4396	4537	4417	1126	1340	2500	3220	5	1	45050956	2014	3.33	0.50	12	0.10	1341.00	8857.00	9310	20230609	-51.99	4410	20240603	1.36	6280	-28.82	20240112	4410	1.36	20240603	8630	-48.20	20230620	4410	1.36	20240603	4.16	N	002900	2500	1126 억	2112950	N	N	27	N	N
79	20240617	110135	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4470	-10	5	-0.22	192310680	42969	53.75	4530	4540	4450	5820	3140	4480	4475.57	4.69	0	3517	4636	4557	4516	4437	4396	4537	4417	1126	1340	2500	3220	5	1	45050956	2014	3.33	0.50	12	0.10	1341.00	8857.00	9310	20230609	-51.99	4410	20240603	1.36	6280	-28.82	20240112	4410	1.36	20240603	8630	-48.20	20230620	4410	1.36	20240603	4.16	N	002900	2500	1126 억	2112950	N	N	27	N	N
80	20240617	100135	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4470	-10	5	-0.22	169298435	37813	47.30	4530	4540	4450	5820	3140	4480	4477.25	4.69	0	3675	4636	4557	4516	4437	4396	4537	4417	1126	1340	2500	3220	5	1	45050956	2014	3.33	0.50	12	0.08	1341.00	8857.00	9310	20230609	-51.99	4410	20240603	1.36	6280	-28.82	20240112	4410	1.36	20240603	8630	-48.20	20230620	4410	1.36	20240603	4.16	N	002900	2500	1126 억	2112950	N	N	27	N	N
81	20240617	090135	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4480	0	3	0.00	11824005	2622	3.28	4530	4540	4480	5820	3140	4480	4509.54	4.69	0	-479	4636	4557	4516	4437	4396	4537	4417	1126	1340	2500	3220	5	1	45050956	2018	3.34	0.51	12	0.01	1341.00	8857.00	9310	20230609	-51.88	4410	20240603	1.59	6280	-28.66	20240112	4410	1.59	20240603	8630	-48.09	20230620	4410	1.59	20240603	4.16	N	002900	2500	1126 억	2112950	N	N	27	N	N
82	20240614	160129	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4480	-70	5	-1.54	359458890	79927	64.61	4550	4595	4475	5910	3185	4550	4497.38	4.73	0	-19041	4610	4580	4535	4505	4460	4595	4520	1126	1360	2500	3270	5	1	45050956	2018	3.34	0.51	12	0.18	1341.00	8857.00	9870	20230608	-54.61	4410	20240603	1.59	6280	-28.66	20240112	4410	1.59	20240603	8840	-49.32	20230614	4410	1.59	20240603	4.17	N	002900	2500	1126 억	2131650	N	N	27	N	N
83	20240614	150129	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4475	-75	5	-1.65	307197700	68269	55.19	4550	4595	4475	5910	3185	4550	4499.81	4.73	0	-15070	4610	4580	4535	4505	4460	4595	4520	1126	1360	2500	3270	5	1	45050956	2016	3.34	0.51	12	0.15	1341.00	8857.00	9870	20230608	-54.66	4410	20240603	1.47	6280	-28.74	20240112	4410	1.47	20240603	8840	-49.38	20230614	4410	1.47	20240603	4.17	N	002900	2500	1126 억	2131650	N	N	145	N	N
84	20240614	140129	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4510	-40	5	-0.88	174831595	38769	31.34	4550	4595	4500	5910	3185	4550	4509.57	4.73	0	-12728	4610	4580	4535	4505	4460	4595	4520	1126	1360	2500	3270	5	1	45050956	2032	3.36	0.51	12	0.09	1341.00	8857.00	9870	20230608	-54.31	4410	20240603	2.27	6280	-28.18	20240112	4410	2.27	20240603	8840	-48.98	20230614	4410	2.27	20240603	4.17	N	002900	2500	1126 억	2131650	N	N	145	N	N
85	20240614	130129	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4505	-45	5	-0.99	154153245	34177	27.63	4550	4595	4500	5910	3185	4550	4510.44	4.73	0	-10814	4610	4580	4535	4505	4460	4595	4520	1126	1360	2500	3270	5	1	45050956	2030	3.36	0.51	12	0.08	1341.00	8857.00	9870	20230608	-54.36	4410	20240603	2.15	6280	-28.26	20240112	4410	2.15	20240603	8840	-49.04	20230614	4410	2.15	20240603	4.17	N	002900	2500	1126 억	2131650	N	N	145	N	N
86	20240614	120130	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4510	-40	5	-0.88	146058330	32379	26.17	4550	4595	4500	5910	3185	4550	4510.90	4.73	0	-10377	4610	4580	4535	4505	4460	4595	4520	1126	1360	2500	3270	5	1	45050956	2032	3.36	0.51	12	0.07	1341.00	8857.00	9870	20230608	-54.31	4410	20240603	2.27	6280	-28.18	20240112	4410	2.27	20240603	8840	-48.98	20230614	4410	2.27	20240603	4.17	N	002900	2500	1126 억	2131650	N	N	145	N	N
87	20240614	110133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4510	-40	5	-0.88	103880260	23010	18.60	4550	4595	4500	5910	3185	4550	4514.57	4.73	0	-9994	4610	4580	4535	4505	4460	4595	4520	1126	1360	2500	3270	5	1	45050956	2032	3.36	0.51	12	0.05	1341.00	8857.00	9870	20230608	-54.31	4410	20240603	2.27	6280	-28.18	20240112	4410	2.27	20240603	8840	-48.98	20230614	4410	2.27	20240603	4.17	N	002900	2500	1126 억	2131650	N	N	145	N	N
88	20240614	100134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4520	-30	5	-0.66	65451395	14491	11.71	4550	4595	4500	5910	3185	4550	4516.69	4.73	0	-6121	4610	4580	4535	4505	4460	4595	4520	1126	1360	2500	3270	5	1	45050956	2036	3.37	0.51	12	0.03	1341.00	8857.00	9870	20230608	-54.20	4410	20240603	2.49	6280	-28.03	20240112	4410	2.49	20240603	8840	-48.87	20230614	4410	2.49	20240603	4.17	N	002900	2500	1126 억	2131650	N	N	145	N	N
89	20240614	090134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4540	-10	5	-0.22	4506905	991	0.80	4550	4560	4540	5910	3185	4550	4547.84	4.73	0	-463	4610	4580	4535	4505	4460	4595	4520	1126	1360	2500	3270	5	1	45050956	2045	3.39	0.51	12	0.00	1341.00	8857.00	9870	20230608	-54.00	4410	20240603	2.95	6280	-27.71	20240112	4410	2.95	20240603	8840	-48.64	20230614	4410	2.95	20240603	4.17	N	002900	2500	1126 억	2131650	N	N	145	N	N
90	20240613	160134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4550	35	2	0.78	552222975	122551	167.16	4510	4565	4490	5860	3165	4515	4506.06	4.76	0	-14548	4651	4582	4546	4477	4441	4565	4460	1126	1345	2500	3250	5	1	45050956	2050	3.39	0.51	12	0.27	1341.00	8857.00	9870	20230608	-53.90	4410	20240603	3.17	6280	-27.55	20240112	4410	3.17	20240603	8950	-49.16	20230613	4410	3.17	20240603	4.16	N	002900	2500	1126 억	2145638	N	N	145	N	N
91	20240613	150135	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4525	10	2	0.22	502179415	111545	152.14	4510	4525	4490	5860	3165	4515	4502.03	4.76	0	-11022	4651	4582	4546	4477	4441	4565	4460	1126	1345	2500	3250	5	1	45050956	2039	3.37	0.51	12	0.25	1341.00	8857.00	9870	20230608	-54.15	4410	20240603	2.61	6280	-27.95	20240112	4410	2.61	20240603	8950	-49.44	20230613	4410	2.61	20240603	4.16	N	002900	2500	1126 억	2145638	N	N	24	N	N
92	20240613	140133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4500	-15	5	-0.33	402814995	89460	122.02	4510	4525	4490	5860	3165	4515	4502.74	4.76	0	-9755	4651	4582	4546	4477	4441	4565	4460	1126	1345	2500	3250	5	1	45050956	2027	3.36	0.51	12	0.20	1341.00	8857.00	9870	20230608	-54.41	4410	20240603	2.04	6280	-28.34	20240112	4410	2.04	20240603	8950	-49.72	20230613	4410	2.04	20240603	4.16	N	002900	2500	1126 억	2145638	N	N	24	N	N
93	20240613	130135	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4495	-20	5	-0.44	297217280	66005	90.03	4510	4525	4490	5860	3165	4515	4502.95	4.76	0	-6612	4651	4582	4546	4477	4441	4565	4460	1126	1345	2500	3250	5	1	45050956	2025	3.35	0.51	12	0.15	1341.00	8857.00	9870	20230608	-54.46	4410	20240603	1.93	6280	-28.42	20240112	4410	1.93	20240603	8950	-49.78	20230613	4410	1.93	20240603	4.16	N	002900	2500	1126 억	2145638	N	N	24	N	N
94	20240613	120133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4510	-5	5	-0.11	245740110	54555	74.41	4510	4525	4490	5860	3165	4515	4504.45	4.76	0	-4328	4651	4582	4546	4477	4441	4565	4460	1126	1345	2500	3250	5	1	45050956	2032	3.36	0.51	12	0.12	1341.00	8857.00	9870	20230608	-54.31	4410	20240603	2.27	6280	-28.18	20240112	4410	2.27	20240603	8950	-49.61	20230613	4410	2.27	20240603	4.16	N	002900	2500	1126 억	2145638	N	N	24	N	N
95	20240613	110133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4515	0	3	0.00	187825055	41697	56.87	4510	4525	4490	5860	3165	4515	4504.52	4.76	0	1246	4651	4582	4546	4477	4441	4565	4460	1126	1345	2500	3250	5	1	45050956	2034	3.37	0.51	12	0.09	1341.00	8857.00	9870	20230608	-54.26	4410	20240603	2.38	6280	-28.11	20240112	4410	2.38	20240603	8950	-49.55	20230613	4410	2.38	20240603	4.16	N	002900	2500	1126 억	2145638	N	N	24	N	N
96	20240613	100134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4505	-10	5	-0.22	77217025	17125	23.36	4510	4525	4490	5860	3165	4515	4509.02	4.76	0	2875	4651	4582	4546	4477	4441	4565	4460	1126	1345	2500	3250	5	1	45050956	2030	3.36	0.51	12	0.04	1341.00	8857.00	9870	20230608	-54.36	4410	20240603	2.15	6280	-28.26	20240112	4410	2.15	20240603	8950	-49.66	20230613	4410	2.15	20240603	4.16	N	002900	2500	1126 억	2145638	N	N	24	N	N
97	20240613	090136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4525	10	2	0.22	6115750	1354	1.85	4510	4525	4510	5860	3165	4515	4516.80	4.76	0	-108	4651	4582	4546	4477	4441	4565	4460	1126	1345	2500	3250	5	1	45050956	2039	3.37	0.51	12	0.00	1341.00	8857.00	9870	20230608	-54.15	4410	20240603	2.61	6280	-27.95	20240112	4410	2.61	20240603	8950	-49.44	20230613	4410	2.61	20240603	4.16	N	002900	2500	1126 억	2145638	N	N	24	N	N
98	20240612	160132	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4515	-45	5	-0.99	332052360	73113	73.15	4615	4615	4510	5920	3195	4560	4541.64	4.78	0	-6904	4676	4617	4581	4522	4486	4607	4512	1126	1360	2500	3280	5	1	45050956	2034	3.37	0.51	12	0.16	1341.00	8857.00	9870	20230608	-54.26	4410	20240603	2.38	6280	-28.11	20240112	4410	2.38	20240603	9120	-50.49	20230612	4410	2.38	20240603	4.19	N	002900	2500	1126 억	2152708	N	N	24	N	N
99	20240612	150138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4515	-45	5	-0.99	298327415	65640	65.67	4615	4615	4510	5920	3195	4560	4544.90	4.78	0	-3615	4676	4617	4581	4522	4486	4607	4512	1126	1360	2500	3280	5	1	45050956	2034	3.37	0.51	12	0.15	1341.00	8857.00	9870	20230608	-54.26	4410	20240603	2.38	6280	-28.11	20240112	4410	2.38	20240603	9120	-50.49	20230612	4410	2.38	20240603	4.19	N	002900	2500	1126 억	2152708	N	N	12	N	N
100	20240612	140133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4530	-30	5	-0.66	254984420	56036	56.06	4615	4615	4510	5920	3195	4560	4550.37	4.78	0	-2333	4676	4617	4581	4522	4486	4607	4512	1126	1360	2500	3280	5	1	45050956	2041	3.38	0.51	12	0.12	1341.00	8857.00	9870	20230608	-54.10	4410	20240603	2.72	6280	-27.87	20240112	4410	2.72	20240603	9120	-50.33	20230612	4410	2.72	20240603	4.19	N	002900	2500	1126 억	2152708	N	N	12	N	N
101	20240612	130134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4540	-20	5	-0.44	185612310	40697	40.72	4615	4615	4520	5920	3195	4560	4560.84	4.78	0	-3929	4676	4617	4581	4522	4486	4607	4512	1126	1360	2500	3280	5	1	45050956	2045	3.39	0.51	12	0.09	1341.00	8857.00	9870	20230608	-54.00	4410	20240603	2.95	6280	-27.71	20240112	4410	2.95	20240603	9120	-50.22	20230612	4410	2.95	20240603	4.19	N	002900	2500	1126 억	2152708	N	N	12	N	N
102	20240612	120132	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4550	-10	5	-0.22	169624445	37175	37.19	4615	4615	4520	5920	3195	4560	4562.86	4.78	0	-4057	4676	4617	4581	4522	4486	4607	4512	1126	1360	2500	3280	5	1	45050956	2050	3.39	0.51	12	0.08	1341.00	8857.00	9870	20230608	-53.90	4410	20240603	3.17	6280	-27.55	20240112	4410	3.17	20240603	9120	-50.11	20230612	4410	3.17	20240603	4.19	N	002900	2500	1126 억	2152708	N	N	12	N	N
103	20240612	110133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4565	5	2	0.11	107163405	23427	23.44	4615	4615	4555	5920	3195	4560	4574.35	4.78	0	-4158	4676	4617	4581	4522	4486	4607	4512	1126	1360	2500	3280	5	1	45050956	2057	3.40	0.52	12	0.05	1341.00	8857.00	9870	20230608	-53.75	4410	20240603	3.51	6280	-27.31	20240112	4410	3.51	20240603	9120	-49.95	20230612	4410	3.51	20240603	4.19	N	002900	2500	1126 억	2152708	N	N	12	N	N
104	20240612	100134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4555	-5	5	-0.11	68632840	14989	15.00	4615	4615	4555	5920	3195	4560	4578.88	4.78	0	-4166	4676	4617	4581	4522	4486	4607	4512	1126	1360	2500	3280	5	1	45050956	2052	3.40	0.51	12	0.03	1341.00	8857.00	9870	20230608	-53.85	4410	20240603	3.29	6280	-27.47	20240112	4410	3.29	20240603	9120	-50.05	20230612	4410	3.29	20240603	4.19	N	002900	2500	1126 억	2152708	N	N	12	N	N
105	20240612	090133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4615	55	2	1.21	15149150	3283	3.28	4615	4615	4595	5920	3195	4560	4614.42	4.78	0	-619	4676	4617	4581	4522	4486	4607	4512	1126	1360	2500	3280	5	1	45050956	2079	3.44	0.52	12	0.01	1341.00	8857.00	9870	20230608	-53.24	4410	20240603	4.65	6280	-26.51	20240112	4410	4.65	20240603	9120	-49.40	20230612	4410	4.65	20240603	4.19	N	002900	2500	1126 억	2152708	N	N	12	N	N
106	20240610	160134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4550	30	2	0.66	320231305	70826	113.30	4500	4555	4500	5870	3165	4520	4521.37	4.77	0	17145	4573	4546	4523	4496	4473	4545	4495	1126	1350	2500	3250	5	1	45050956	2050	3.39	0.51	12	0.16	1341.00	8857.00	9870	20230608	-53.90	4410	20240603	3.17	6280	-27.55	20240112	4410	3.17	20240603	9120	-50.11	20230612	4410	3.17	20240603	4.23	N	002900	2500	1126 억	2147825	N	N	60	N	N
107	20240610	150133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4545	25	2	0.55	301003425	66597	106.54	4500	4555	4500	5870	3165	4520	4519.77	4.77	0	16265	4573	4546	4523	4496	4473	4545	4495	1126	1350	2500	3250	5	1	45050956	2048	3.39	0.51	12	0.15	1341.00	8857.00	9870	20230608	-53.95	4410	20240603	3.06	6280	-27.63	20240112	4410	3.06	20240603	9120	-50.16	20230612	4410	3.06	20240603	4.23	N	002900	2500	1126 억	2147825	N	N	26	N	N
108	20240610	140133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4530	10	2	0.22	245642775	54407	87.04	4500	4535	4500	5870	3165	4520	4514.91	4.77	0	10313	4573	4546	4523	4496	4473	4545	4495	1126	1350	2500	3250	5	1	45050956	2041	3.38	0.51	12	0.12	1341.00	8857.00	9870	20230608	-54.10	4410	20240603	2.72	6280	-27.87	20240112	4410	2.72	20240603	9120	-50.33	20230612	4410	2.72	20240603	4.23	N	002900	2500	1126 억	2147825	N	N	26	N	N
109	20240610	130133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4520	0	3	0.00	189792595	42062	67.29	4500	4530	4500	5870	3165	4520	4512.21	4.77	0	3429	4573	4546	4523	4496	4473	4545	4495	1126	1350	2500	3250	5	1	45050956	2036	3.37	0.51	12	0.09	1341.00	8857.00	9870	20230608	-54.20	4410	20240603	2.49	6280	-28.03	20240112	4410	2.49	20240603	9120	-50.44	20230612	4410	2.49	20240603	4.23	N	002900	2500	1126 억	2147825	N	N	26	N	N
110	20240610	120133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4510	-10	5	-0.22	177973645	39446	63.10	4500	4530	4500	5870	3165	4520	4511.83	4.77	0	3839	4573	4546	4523	4496	4473	4545	4495	1126	1350	2500	3250	5	1	45050956	2032	3.36	0.51	12	0.09	1341.00	8857.00	9870	20230608	-54.31	4410	20240603	2.27	6280	-28.18	20240112	4410	2.27	20240603	9120	-50.55	20230612	4410	2.27	20240603	4.23	N	002900	2500	1126 억	2147825	N	N	26	N	N
111	20240610	110133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4510	-10	5	-0.22	129568630	28732	45.96	4500	4520	4500	5870	3165	4520	4509.56	4.77	0	4280	4573	4546	4523	4496	4473	4545	4495	1126	1350	2500	3250	5	1	45050956	2032	3.36	0.51	12	0.06	1341.00	8857.00	9870	20230608	-54.31	4410	20240603	2.27	6280	-28.18	20240112	4410	2.27	20240603	9120	-50.55	20230612	4410	2.27	20240603	4.23	N	002900	2500	1126 억	2147825	N	N	26	N	N
112	20240610	100134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4515	-5	5	-0.11	67925240	15054	24.08	4500	4520	4500	5870	3165	4520	4512.11	4.77	0	4053	4573	4546	4523	4496	4473	4545	4495	1126	1350	2500	3250	5	1	45050956	2034	3.37	0.51	12	0.03	1341.00	8857.00	9870	20230608	-54.26	4410	20240603	2.38	6280	-28.11	20240112	4410	2.38	20240603	9120	-50.49	20230612	4410	2.38	20240603	4.23	N	002900	2500	1126 억	2147825	N	N	26	N	N
113	20240610	090135	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4515	-5	5	-0.11	5532100	1229	1.97	4500	4515	4500	5870	3165	4520	4501.30	4.77	0	-333	4573	4546	4523	4496	4473	4545	4495	1126	1350	2500	3250	5	1	45050956	2034	3.37	0.51	12	0.00	1341.00	8857.00	9870	20230608	-54.26	4410	20240603	2.38	6280	-28.11	20240112	4410	2.38	20240603	9120	-50.49	20230612	4410	2.38	20240603	4.23	N	002900	2500	1126 억	2147825	N	N	26	N	N
114	20240607	160134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4520	0	3	0.00	278869680	61705	67.15	4520	4550	4500	5870	3165	4520	4519.40	4.75	0	7876	4593	4556	4518	4481	4443	4575	4500	1126	1350	2500	3250	5	1	45050956	2036	3.37	0.51	12	0.14	1341.00	8857.00	9870	20230608	-54.20	4410	20240603	2.49	6280	-28.03	20240112	4410	2.49	20240603	9870	-54.20	20230608	4410	2.49	20240603	4.25	N	002900	2500	1126 억	2140358	N	N	26	N	N
115	20240607	150135	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4520	0	3	0.00	264544265	58536	63.70	4520	4550	4500	5870	3165	4520	4519.34	4.75	0	7556	4593	4556	4518	4481	4443	4575	4500	1126	1350	2500	3250	5	1	45050956	2036	3.37	0.51	12	0.13	1341.00	8857.00	9870	20230608	-54.20	4410	20240603	2.49	6280	-28.03	20240112	4410	2.49	20240603	9870	-54.20	20230608	4410	2.49	20240603	4.25	N	002900	2500	1126 억	2140358	N	N	7	N	N
116	20240607	140135	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4530	10	2	0.22	230231245	50939	55.43	4520	4550	4500	5870	3165	4520	4519.74	4.75	0	6271	4593	4556	4518	4481	4443	4575	4500	1126	1350	2500	3250	5	1	45050956	2041	3.38	0.51	12	0.11	1341.00	8857.00	9870	20230608	-54.10	4410	20240603	2.72	6280	-27.87	20240112	4410	2.72	20240603	9870	-54.10	20230608	4410	2.72	20240603	4.25	N	002900	2500	1126 억	2140358	N	N	7	N	N
117	20240607	130136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4535	15	2	0.33	208764945	46195	50.27	4520	4550	4500	5870	3165	4520	4519.21	4.75	0	5293	4593	4556	4518	4481	4443	4575	4500	1126	1350	2500	3250	5	1	45050956	2043	3.38	0.51	12	0.10	1341.00	8857.00	9870	20230608	-54.05	4410	20240603	2.83	6280	-27.79	20240112	4410	2.83	20240603	9870	-54.05	20230608	4410	2.83	20240603	4.25	N	002900	2500	1126 억	2140358	N	N	7	N	N
118	20240607	120135	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4535	15	2	0.33	196353595	43457	47.29	4520	4550	4500	5870	3165	4520	4518.34	4.75	0	4301	4593	4556	4518	4481	4443	4575	4500	1126	1350	2500	3250	5	1	45050956	2043	3.38	0.51	12	0.10	1341.00	8857.00	9870	20230608	-54.05	4410	20240603	2.83	6280	-27.79	20240112	4410	2.83	20240603	9870	-54.05	20230608	4410	2.83	20240603	4.25	N	002900	2500	1126 억	2140358	N	N	7	N	N
119	20240607	110135	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4530	10	2	0.22	158533375	35091	38.19	4520	4550	4500	5870	3165	4520	4517.78	4.75	0	3385	4593	4556	4518	4481	4443	4575	4500	1126	1350	2500	3250	5	1	45050956	2041	3.38	0.51	12	0.08	1341.00	8857.00	9870	20230608	-54.10	4410	20240603	2.72	6280	-27.87	20240112	4410	2.72	20240603	9870	-54.10	20230608	4410	2.72	20240603	4.25	N	002900	2500	1126 억	2140358	N	N	7	N	N
120	20240607	100134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4535	15	2	0.33	61754315	13631	14.83	4520	4550	4515	5870	3165	4520	4530.43	4.75	0	82	4593	4556	4518	4481	4443	4575	4500	1126	1350	2500	3250	5	1	45050956	2043	3.38	0.51	12	0.03	1341.00	8857.00	9870	20230608	-54.05	4410	20240603	2.83	6280	-27.79	20240112	4410	2.83	20240603	9870	-54.05	20230608	4410	2.83	20240603	4.25	N	002900	2500	1126 억	2140358	N	N	7	N	N
121	20240607	090134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4540	20	2	0.44	1414880	313	0.34	4520	4540	4520	5870	3165	4520	4520.38	4.75	0	-54	4593	4556	4518	4481	4443	4575	4500	1126	1350	2500	3250	5	1	45050956	2045	3.39	0.51	12	0.00	1341.00	8857.00	9870	20230608	-54.00	4410	20240603	2.95	6280	-27.71	20240112	4410	2.95	20240603	9870	-54.00	20230608	4410	2.95	20240603	4.25	N	002900	2500	1126 억	2140358	N	N	7	N	N
122	20240605	160134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4520	20	2	0.44	414016990	91625	93.23	4505	4555	4480	5850	3150	4500	4518.60	4.73	0	9944	4576	4537	4496	4457	4416	4517	4437	1126	1350	2500	3240	5	1	45050956	2036	3.37	0.51	12	0.20	1341.00	8857.00	9870	20230608	-54.20	4410	20240603	2.49	6280	-28.03	20240112	4410	2.49	20240603	9870	-54.20	20230608	4410	2.49	20240603	4.24	N	002900	2500	1126 억	2130006	N	N	7	N	N
123	20240605	150134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4515	15	2	0.33	384000640	84986	86.47	4505	4555	4480	5850	3150	4500	4518.40	4.73	0	9961	4576	4537	4496	4457	4416	4517	4437	1126	1350	2500	3240	5	1	45050956	2034	3.37	0.51	12	0.19	1341.00	8857.00	9870	20230608	-54.26	4410	20240603	2.38	6280	-28.11	20240112	4410	2.38	20240603	9870	-54.26	20230608	4410	2.38	20240603	4.24	N	002900	2500	1126 억	2130006	N	N	6	N	N
124	20240605	140134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4545	45	2	1.00	345629695	76499	77.84	4505	4555	4480	5850	3150	4500	4518.09	4.73	0	8534	4576	4537	4496	4457	4416	4517	4437	1126	1350	2500	3240	5	1	45050956	2048	3.39	0.51	12	0.17	1341.00	8857.00	9870	20230608	-53.95	4410	20240603	3.06	6280	-27.63	20240112	4410	3.06	20240603	9870	-53.95	20230608	4410	3.06	20240603	4.24	N	002900	2500	1126 억	2130006	N	N	6	N	N
125	20240605	130134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4530	30	2	0.67	281196600	62284	63.37	4505	4555	4480	5850	3150	4500	4514.75	4.73	0	188	4576	4537	4496	4457	4416	4517	4437	1126	1350	2500	3240	5	1	45050956	2041	3.38	0.51	12	0.14	1341.00	8857.00	9870	20230608	-54.10	4410	20240603	2.72	6280	-27.87	20240112	4410	2.72	20240603	9870	-54.10	20230608	4410	2.72	20240603	4.24	N	002900	2500	1126 억	2130006	N	N	6	N	N
126	20240605	120133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4530	30	2	0.67	201733390	44776	45.56	4505	4540	4480	5850	3150	4500	4505.39	4.73	0	2275	4576	4537	4496	4457	4416	4517	4437	1126	1350	2500	3240	5	1	45050956	2041	3.38	0.51	12	0.10	1341.00	8857.00	9870	20230608	-54.10	4410	20240603	2.72	6280	-27.87	20240112	4410	2.72	20240603	9870	-54.10	20230608	4410	2.72	20240603	4.24	N	002900	2500	1126 억	2130006	N	N	6	N	N
127	20240605	110134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4515	15	2	0.33	136717390	30394	30.93	4505	4540	4480	5850	3150	4500	4498.17	4.73	0	1431	4576	4537	4496	4457	4416	4517	4437	1126	1350	2500	3240	5	1	45050956	2034	3.37	0.51	12	0.07	1341.00	8857.00	9870	20230608	-54.26	4410	20240603	2.38	6280	-28.11	20240112	4410	2.38	20240603	9870	-54.26	20230608	4410	2.38	20240603	4.24	N	002900	2500	1126 억	2130006	N	N	6	N	N
128	20240605	100134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4490	-10	5	-0.22	65100105	14477	14.73	4505	4540	4480	5850	3150	4500	4496.80	4.73	0	-3535	4576	4537	4496	4457	4416	4517	4437	1126	1350	2500	3240	5	1	45050956	2023	3.35	0.51	12	0.03	1341.00	8857.00	9870	20230608	-54.51	4410	20240603	1.81	6280	-28.50	20240112	4410	1.81	20240603	9870	-54.51	20230608	4410	1.81	20240603	4.24	N	002900	2500	1126 억	2130006	N	N	6	N	N
129	20240605	090135	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4530	30	2	0.67	2230250	493	0.50	4505	4540	4505	5850	3150	4500	4523.83	4.73	0	-346	4576	4537	4496	4457	4416	4517	4437	1126	1350	2500	3240	5	1	45050956	2041	3.38	0.51	12	0.00	1341.00	8857.00	9870	20230608	-54.10	4410	20240603	2.72	6280	-27.87	20240112	4410	2.72	20240603	9870	-54.10	20230608	4410	2.72	20240603	4.24	N	002900	2500	1126 억	2130006	N	N	6	N	N
130	20240604	160133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4500	-20	5	-0.44	438756815	97561	124.15	4505	4535	4455	5870	3165	4520	4497.25	4.75	2957	-12099	4613	4566	4488	4441	4363	4590	4465	1126	1350	2500	3250	5	1	45050956	2027	3.36	0.51	12	0.22	1341.00	8857.00	9870	20230608	-54.41	4410	20240603	2.04	6280	-28.34	20240112	4410	2.04	20240603	9870	-54.41	20230608	4410	2.04	20240603	4.24	N	002900	2500	1126 억	2141983	N	N	6	N	N
131	20240604	150133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4485	-35	5	-0.77	412049750	91610	116.58	4505	4535	4455	5870	3165	4520	4497.87	4.75	2957	-9943	4613	4566	4488	4441	4363	4590	4465	1126	1350	2500	3250	5	1	45050956	2021	3.34	0.51	12	0.20	1341.00	8857.00	9870	20230608	-54.56	4410	20240603	1.70	6280	-28.58	20240112	4410	1.70	20240603	9870	-54.56	20230608	4410	1.70	20240603	4.24	N	002900	2500	1126 억	2141983	N	N	1	N	N
132	20240604	140134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4530	10	2	0.22	369497215	82191	104.59	4505	4535	4455	5870	3165	4520	4495.59	4.75	2957	-7569	4613	4566	4488	4441	4363	4590	4465	1126	1350	2500	3250	5	1	45050956	2041	3.38	0.51	12	0.18	1341.00	8857.00	9870	20230608	-54.10	4410	20240603	2.72	6280	-27.87	20240112	4410	2.72	20240603	9870	-54.10	20230608	4410	2.72	20240603	4.24	N	002900	2500	1126 억	2141983	N	N	1	N	N
133	20240604	130133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4490	-30	5	-0.66	248447395	55393	70.49	4505	4535	4455	5870	3165	4520	4485.18	4.75	2957	-3901	4613	4566	4488	4441	4363	4590	4465	1126	1350	2500	3250	5	1	45050956	2023	3.35	0.51	12	0.12	1341.00	8857.00	9870	20230608	-54.51	4410	20240603	1.81	6280	-28.50	20240112	4410	1.81	20240603	9870	-54.51	20230608	4410	1.81	20240603	4.24	N	002900	2500	1126 억	2141983	N	N	1	N	N
134	20240604	120133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4485	-35	5	-0.77	206253785	46010	58.55	4505	4535	4455	5870	3165	4520	4482.80	4.75	2957	-6647	4613	4566	4488	4441	4363	4590	4465	1126	1350	2500	3250	5	1	45050956	2021	3.34	0.51	12	0.10	1341.00	8857.00	9870	20230608	-54.56	4410	20240603	1.70	6280	-28.58	20240112	4410	1.70	20240603	9870	-54.56	20230608	4410	1.70	20240603	4.24	N	002900	2500	1126 억	2141983	N	N	1	N	N
135	20240604	110134	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4475	-45	5	-1.00	151540510	33832	43.05	4505	4535	4455	5870	3165	4520	4479.21	4.75	2957	-5705	4613	4566	4488	4441	4363	4590	4465	1126	1350	2500	3250	5	1	45050956	2016	3.34	0.51	12	0.08	1341.00	8857.00	9870	20230608	-54.66	4410	20240603	1.47	6280	-28.74	20240112	4410	1.47	20240603	9870	-54.66	20230608	4410	1.47	20240603	4.24	N	002900	2500	1126 억	2141983	N	N	1	N	N
136	20240604	100133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4470	-50	5	-1.11	118802685	26525	33.75	4505	4535	4455	5870	3165	4520	4478.89	4.75	2957	-6432	4613	4566	4488	4441	4363	4590	4465	1126	1350	2500	3250	5	1	45050956	2014	3.33	0.50	12	0.06	1341.00	8857.00	9870	20230608	-54.71	4410	20240603	1.36	6280	-28.82	20240112	4410	1.36	20240603	9870	-54.71	20230608	4410	1.36	20240603	4.24	N	002900	2500	1126 억	2141983	N	N	1	N	N
137	20240604	090133	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4530	10	2	0.22	6054745	1344	1.71	4505	4530	4505	5870	3165	4520	4505.02	4.75	2957	-46	4613	4566	4488	4441	4363	4590	4465	1126	1350	2500	3250	5	1	45050956	2041	3.38	0.51	12	0.00	1341.00	8857.00	9870	20230608	-54.10	4410	20240603	2.72	6280	-27.87	20240112	4410	2.72	20240603	9870	-54.10	20230608	4410	2.72	20240603	4.24	N	002900	2500	1126 억	2141983	N	N	1	N	N
138	20240603	160133	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4520	95	2	2.15	351345490	78374	161.10	4410	4535	4410	5750	3100	4425	4482.92	4.72	0	14395	4558	4491	4453	4386	4348	4525	4420	1126	1325	2500	3180	5	1	45050956	2036	3.37	0.51	12	0.17	1341.00	8857.00	9870	20230608	-54.20	4410	20240603	2.49	6280	-28.03	20240112	4410	2.49	20240603	9870	-54.20	20230608	4410	2.49	20240603	4.24	N	002900	2500	1126 억	2127564	N	N	1	N	N
139	20240603	150133	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4500	75	2	1.69	335805720	74930	154.02	4410	4535	4410	5750	3100	4425	4481.59	4.72	0	14101	4558	4491	4453	4386	4348	4525	4420	1126	1325	2500	3180	5	1	45050956	2027	3.36	0.51	12	0.17	1341.00	8857.00	9870	20230608	-54.41	4410	20240603	2.04	6280	-28.34	20240112	4410	2.04	20240603	9870	-54.41	20230608	4410	2.04	20240603	4.24	N	002900	2500	1126 억	2127564	N	N	0	N	N
140	20240603	140133	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4520	95	2	2.15	302579015	67571	138.89	4410	4535	4410	5750	3100	4425	4477.94	4.72	0	12630	4558	4491	4453	4386	4348	4525	4420	1126	1325	2500	3180	5	1	45050956	2036	3.37	0.51	12	0.15	1341.00	8857.00	9870	20230608	-54.20	4410	20240603	2.49	6280	-28.03	20240112	4410	2.49	20240603	9870	-54.20	20230608	4410	2.49	20240603	4.24	N	002900	2500	1126 억	2127564	N	N	0	N	N
141	20240603	130133	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4520	95	2	2.15	243693335	54531	112.09	4410	4530	4410	5750	3100	4425	4468.90	4.72	0	9615	4558	4491	4453	4386	4348	4525	4420	1126	1325	2500	3180	5	1	45050956	2036	3.37	0.51	12	0.12	1341.00	8857.00	9870	20230608	-54.20	4410	20240603	2.49	6280	-28.03	20240112	4410	2.49	20240603	9870	-54.20	20230608	4410	2.49	20240603	4.24	N	002900	2500	1126 억	2127564	N	N	0	N	N
142	20240603	120133	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4500	75	2	1.69	213916470	47932	98.53	4410	4530	4410	5750	3100	4425	4462.92	4.72	0	8095	4558	4491	4453	4386	4348	4525	4420	1126	1325	2500	3180	5	1	45050956	2027	3.36	0.51	12	0.11	1341.00	8857.00	9870	20230608	-54.41	4410	20240603	2.04	6280	-28.34	20240112	4410	2.04	20240603	9870	-54.41	20230608	4410	2.04	20240603	4.24	N	002900	2500	1126 억	2127564	N	N	0	N	N
143	20240603	110133	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4480	55	2	1.24	155136605	34901	71.74	4410	4480	4410	5750	3100	4425	4445.05	4.72	0	5735	4558	4491	4453	4386	4348	4525	4420	1126	1325	2500	3180	5	1	45050956	2018	3.34	0.51	12	0.08	1341.00	8857.00	9870	20230608	-54.61	4410	20240603	1.59	6280	-28.66	20240112	4410	1.59	20240603	9870	-54.61	20230608	4410	1.59	20240603	4.24	N	002900	2500	1126 억	2127564	N	N	0	N	N
144	20240603	100132	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4440	15	2	0.34	72954010	16448	33.81	4410	4450	4410	5750	3100	4425	4435.43	4.72	0	-343	4558	4491	4453	4386	4348	4525	4420	1126	1325	2500	3180	5	1	45050956	2000	3.31	0.50	12	0.04	1341.00	8857.00	9870	20230608	-55.02	4410	20240603	0.68	6280	-29.30	20240112	4410	0.68	20240603	9870	-55.02	20230608	4410	0.68	20240603	4.24	N	002900	2500	1126 억	2127564	N	N	0	N	N
145	20240603	090132	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4420	-5	5	-0.11	6655240	1509	3.10	4410	4430	4410	5750	3100	4425	4410.36	4.72	0	-220	4558	4491	4453	4386	4348	4525	4420	1126	1325	2500	3180	5	1	45050956	1991	3.30	0.50	12	0.00	1341.00	8857.00	9870	20230608	-55.22	4410	20240603	0.23	6280	-29.62	20240112	4410	0.23	20240603	9870	-55.22	20230608	4410	0.23	20240603	4.24	N	002900	2500	1126 억	2127564	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History