KissMeData/002900/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

78 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160140	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3485	55	2	1.60	2291568300	663739	81.12	3425	3500	3365	4455	2405	3430	3452.51	3.96	205764	3516	3472	3401	3357	3286	3495	3380	1126	1025	2500	2460	5	1	45050956	1570	2.60	0.39	12	1.47	1341.00	8857.00	6700	20230725	-47.99	3330	20240729	4.65	6280	-44.51	20240112	3330	4.65	20240729	6680	-47.83	20230908	3330	4.65	20240729	4.31	N	002900	2500	1126 억	1784193	N	N	84	N	N
3	20240731	150142	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3465	35	2	1.02	2060426520	597364	73.00	3425	3500	3365	4455	2405	3430	3449.20	3.96	193179	3516	3472	3401	3357	3286	3495	3380	1126	1025	2500	2460	5	1	45050956	1561	2.58	0.39	12	1.33	1341.00	8857.00	6700	20230725	-48.28	3330	20240729	4.05	6280	-44.82	20240112	3330	4.05	20240729	6680	-48.13	20230908	3330	4.05	20240729	4.31	N	002900	2500	1126 억	1784193	N	N	984	N	N
4	20240731	140141	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3470	40	2	1.17	1654419010	480413	58.71	3425	3490	3365	4455	2405	3430	3443.74	3.96	124014	3516	3472	3401	3357	3286	3495	3380	1126	1025	2500	2460	5	1	45050956	1563	2.59	0.39	12	1.07	1341.00	8857.00	6700	20230725	-48.21	3330	20240729	4.20	6280	-44.75	20240112	3330	4.20	20240729	6680	-48.05	20230908	3330	4.20	20240729	4.31	N	002900	2500	1126 억	1784193	N	N	984	N	N
5	20240731	130140	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3465	35	2	1.02	1222969180	355564	43.45	3425	3490	3365	4455	2405	3430	3439.52	3.96	95059	3516	3472	3401	3357	3286	3495	3380	1126	1025	2500	2460	5	1	45050956	1561	2.58	0.39	12	0.79	1341.00	8857.00	6700	20230725	-48.28	3330	20240729	4.05	6280	-44.82	20240112	3330	4.05	20240729	6680	-48.13	20230908	3330	4.05	20240729	4.31	N	002900	2500	1126 억	1784193	N	N	984	N	N
6	20240731	120141	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3455	25	2	0.73	1065812515	309937	37.88	3425	3490	3365	4455	2405	3430	3438.80	3.96	85591	3516	3472	3401	3357	3286	3495	3380	1126	1025	2500	2460	5	1	45050956	1557	2.58	0.39	12	0.69	1341.00	8857.00	6700	20230725	-48.43	3330	20240729	3.75	6280	-44.98	20240112	3330	3.75	20240729	6680	-48.28	20230908	3330	3.75	20240729	4.31	N	002900	2500	1126 억	1784193	N	N	984	N	N
7	20240731	110140	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3445	15	2	0.44	933703255	271807	33.22	3425	3485	3365	4455	2405	3430	3435.17	3.96	78025	3516	3472	3401	3357	3286	3495	3380	1126	1025	2500	2460	5	1	45050956	1552	2.57	0.39	12	0.60	1341.00	8857.00	6700	20230725	-48.58	3330	20240729	3.45	6280	-45.14	20240112	3330	3.45	20240729	6680	-48.43	20230908	3330	3.45	20240729	4.31	N	002900	2500	1126 억	1784193	N	N	984	N	N
8	20240731	100140	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3435	5	2	0.15	424208590	124538	15.22	3425	3440	3365	4455	2405	3430	3406.25	3.96	31990	3516	3472	3401	3357	3286	3495	3380	1126	1025	2500	2460	5	1	45050956	1548	2.56	0.39	12	0.28	1341.00	8857.00	6700	20230725	-48.73	3330	20240729	3.15	6280	-45.30	20240112	3330	3.15	20240729	6680	-48.58	20230908	3330	3.15	20240729	4.31	N	002900	2500	1126 억	1784193	N	N	984	N	N
9	20240731	090138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3395	-35	5	-1.02	94250370	27595	3.37	3425	3430	3390	4455	2405	3430	3415.47	3.96	4819	3516	3472	3401	3357	3286	3495	3380	1126	1025	2500	2460	5	1	45050956	1529	2.53	0.38	12	0.06	1341.00	8857.00	6700	20230725	-49.33	3330	20240729	1.95	6280	-45.94	20240112	3330	1.95	20240729	6680	-49.18	20230908	3330	1.95	20240729	4.31	N	002900	2500	1126 억	1784193	N	N	984	N	N
10	20240730	160138	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	3430	-10	5	-0.29	2725222540	808557	16.88	3380	3445	3330	4470	2410	3440	3370.32	3.87	37727	4653	4046	3688	3081	2723	3867	2902	1126	1030	2500	2470	5	1	45050956	1545	2.56	0.39	12	1.79	1341.00	8857.00	6810	20230724	-49.63	3330	20240730	3.00	6280	-45.38	20240112	3330	3.00	20240730	6680	-48.65	20230908	3330	3.00	20240730	4.30	N	002900	2500	1126 억	1741983	N	N	984	N	N
11	20240730	150140	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	3395	-45	5	-1.31	2439641605	725115	15.14	3380	3415	3330	4470	2410	3440	3364.48	3.87	33024	4653	4046	3688	3081	2723	3867	2902	1126	1030	2500	2470	5	1	45050956	1529	2.53	0.38	12	1.61	1341.00	8857.00	6810	20230724	-50.15	3330	20240730	1.95	6280	-45.94	20240112	3330	1.95	20240730	6680	-49.18	20230908	3330	1.95	20240730	4.30	N	002900	2500	1126 억	1741983	N	N	567	N	N
12	20240730	140138	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	3385	-55	5	-1.60	2232227590	663650	13.85	3380	3415	3330	4470	2410	3440	3363.56	3.87	23821	4653	4046	3688	3081	2723	3867	2902	1126	1030	2500	2470	5	1	45050956	1525	2.52	0.38	12	1.47	1341.00	8857.00	6810	20230724	-50.29	3330	20240730	1.65	6280	-46.10	20240112	3330	1.65	20240730	6680	-49.33	20230908	3330	1.65	20240730	4.30	N	002900	2500	1126 억	1741983	N	N	567	N	N
13	20240730	130139	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	3400	-40	5	-1.16	2087384200	620888	12.96	3380	3415	3330	4470	2410	3440	3361.93	3.87	23271	4653	4046	3688	3081	2723	3867	2902	1126	1030	2500	2470	5	1	45050956	1532	2.54	0.38	12	1.38	1341.00	8857.00	6810	20230724	-50.07	3330	20240730	2.10	6280	-45.86	20240112	3330	2.10	20240730	6680	-49.10	20230908	3330	2.10	20240730	4.30	N	002900	2500	1126 억	1741983	N	N	567	N	N
14	20240730	120138	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	3405	-35	5	-1.02	1861918000	554483	11.58	3380	3415	3330	4470	2410	3440	3357.93	3.87	14236	4653	4046	3688	3081	2723	3867	2902	1126	1030	2500	2470	5	1	45050956	1534	2.54	0.38	12	1.23	1341.00	8857.00	6810	20230724	-50.00	3330	20240730	2.25	6280	-45.78	20240112	3330	2.25	20240730	6680	-49.03	20230908	3330	2.25	20240730	4.30	N	002900	2500	1126 억	1741983	N	N	567	N	N
15	20240730	110139	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	3380	-60	5	-1.74	1539758585	458992	9.58	3380	3400	3330	4470	2410	3440	3354.64	3.87	-4420	4653	4046	3688	3081	2723	3867	2902	1126	1030	2500	2470	5	1	45050956	1523	2.52	0.38	12	1.02	1341.00	8857.00	6810	20230724	-50.37	3330	20240730	1.50	6280	-46.18	20240112	3330	1.50	20240730	6680	-49.40	20230908	3330	1.50	20240730	4.30	N	002900	2500	1126 억	1741983	N	N	567	N	N
16	20240730	100140	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	3345	-95	5	-2.76	1071603430	319932	6.68	3380	3400	3330	4470	2410	3440	3349.46	3.87	-2470	4653	4046	3688	3081	2723	3867	2902	1126	1030	2500	2470	5	1	45050956	1507	2.49	0.38	12	0.71	1341.00	8857.00	6810	20230724	-50.88	3330	20240730	0.45	6280	-46.74	20240112	3330	0.45	20240730	6680	-49.93	20230908	3330	0.45	20240730	4.30	N	002900	2500	1126 억	1741983	N	N	567	N	N
17	20240730	090139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3380	-60	5	-1.74	93738165	27759	0.58	3380	3400	3360	4470	2410	3440	3376.76	3.87	-2291	4653	4046	3688	3081	2723	3867	2902	1126	1030	2500	2470	5	1	45050956	1523	2.52	0.38	12	0.06	1341.00	8857.00	6810	20230724	-50.37	3330	20240729	1.50	6280	-46.18	20240112	3330	1.50	20240729	6680	-49.40	20230908	3330	1.50	20240729	4.30	N	002900	2500	1126 억	1741983	N	N	567	N	N
18	20240729	160139	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	3440	-1040	5	-23.21	16484071475	4695383	1549.32	4295	4295	3330	5820	3140	4480	3511.22	4.44	-269804	4633	4556	4418	4341	4203	4595	4380	1126	1340	2500	3220	5	1	45050956	1550	2.57	0.39	12	10.42	1341.00	8857.00	6940	20230721	-50.43	3330	20240729	3.30	6280	-45.22	20240112	3330	3.30	20240729	6680	-48.50	20230908	3330	3.30	20240729	4.39	N	002900	2500	1126 억	2000277	N	N	567	N	N
19	20240729	150138	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	3390	-1090	5	-24.33	15712067400	4469454	1474.77	4295	4295	3330	5820	3140	4480	3515.43	4.44	-269110	4633	4556	4418	4341	4203	4595	4380	1126	1340	2500	3220	5	1	45050956	1527	2.53	0.38	12	9.92	1341.00	8857.00	6940	20230721	-51.15	3330	20240729	1.80	6280	-46.02	20240112	3330	1.80	20240729	6680	-49.25	20230908	3330	1.80	20240729	4.39	N	002900	2500	1126 억	2000277	N	N	35	N	N
20	20240729	140138	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	3425	-1055	5	-23.55	14713274550	4174639	1377.49	4295	4295	3330	5820	3140	4480	3524.44	4.44	-256293	4633	4556	4418	4341	4203	4595	4380	1126	1340	2500	3220	5	1	45050956	1543	2.55	0.39	12	9.27	1341.00	8857.00	6940	20230721	-50.65	3330	20240729	2.85	6280	-45.46	20240112	3330	2.85	20240729	6680	-48.73	20230908	3330	2.85	20240729	4.39	N	002900	2500	1126 억	2000277	N	N	35	N	N
21	20240729	130140	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	3375	-1105	5	-24.67	13686584330	3871410	1277.44	4295	4295	3330	5820	3140	4480	3535.30	4.44	-238949	4633	4556	4418	4341	4203	4595	4380	1126	1340	2500	3220	5	1	45050956	1520	2.52	0.38	12	8.59	1341.00	8857.00	6940	20230721	-51.37	3330	20240729	1.35	6280	-46.26	20240112	3330	1.35	20240729	6680	-49.48	20230908	3330	1.35	20240729	4.39	N	002900	2500	1126 억	2000277	N	N	35	N	N
22	20240729	120138	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	3420	-1060	5	-23.66	11273380650	3155999	1041.37	4295	4295	3350	5820	3140	4480	3572.05	4.44	-138344	4633	4556	4418	4341	4203	4595	4380	1126	1340	2500	3220	5	1	45050956	1541	2.55	0.39	12	7.01	1341.00	8857.00	6940	20230721	-50.72	3350	20240729	2.09	6280	-45.54	20240112	3350	2.09	20240729	6680	-48.80	20230908	3350	2.09	20240729	4.39	N	002900	2500	1126 억	2000277	N	N	35	N	N
23	20240729	110139	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	3565	-915	5	-20.42	9711404525	2708881	893.84	4295	4295	3350	5820	3140	4480	3585.02	4.44	-12978	4633	4556	4418	4341	4203	4595	4380	1126	1340	2500	3220	5	1	45050956	1606	2.66	0.40	12	6.01	1341.00	8857.00	6940	20230721	-48.63	3350	20240729	6.42	6280	-43.23	20240112	3350	6.42	20240729	6680	-46.63	20230908	3350	6.42	20240729	4.39	N	002900	2500	1126 억	2000277	N	N	35	N	N
24	20240729	100139	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	3510	-970	5	-21.65	7827758290	2181330	719.77	4295	4295	3350	5820	3140	4480	3588.53	4.44	67799	4633	4556	4418	4341	4203	4595	4380	1126	1340	2500	3220	5	1	45050956	1581	2.62	0.40	12	4.84	1341.00	8857.00	6940	20230721	-49.42	3350	20240729	4.78	6280	-44.11	20240112	3350	4.78	20240729	6680	-47.46	20230908	3350	4.78	20240729	4.39	N	002900	2500	1126 억	2000277	N	N	35	N	N
25	20240729	090139	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	3870	-610	5	-13.62	400481105	95056	31.37	4295	4295	3870	5820	3140	4480	4213.11	4.44	-14449	4633	4556	4418	4341	4203	4595	4380	1126	1340	2500	3220	5	1	45050956	1743	2.89	0.44	12	0.21	1341.00	8857.00	6940	20230721	-44.24	3870	20240729	0.00	6280	-38.38	20240112	3870	0.00	20240729	6680	-42.07	20230908	3870	0.00	20240729	4.39	N	002900	2500	1126 억	2000277	Y	N	35	N	N
26	20240726	160137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4480	220	2	5.16	1328645090	300294	118.75	4285	4495	4280	5530	2985	4260	4424.46	4.32	52153	4483	4371	4283	4171	4083	4427	4227	1126	1270	2500	3060	5	1	45050956	2018	3.34	0.51	12	0.67	1341.00	8857.00	6980	20230720	-35.82	4100	20240708	9.27	6280	-28.66	20240112	4100	9.27	20240708	6680	-32.93	20230908	4100	9.27	20240708	4.32	N	002900	2500	1126 억	1946636	N	N	35	N	N
27	20240726	150137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4485	225	2	5.28	1246499145	281954	111.50	4285	4495	4280	5530	2985	4260	4420.93	4.32	48742	4483	4371	4283	4171	4083	4427	4227	1126	1270	2500	3060	5	1	45050956	2021	3.34	0.51	12	0.63	1341.00	8857.00	6980	20230720	-35.74	4100	20240708	9.39	6280	-28.58	20240112	4100	9.39	20240708	6680	-32.86	20230908	4100	9.39	20240708	4.32	N	002900	2500	1126 억	1946636	N	N	27	N	N
28	20240726	140139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4450	190	2	4.46	1123837010	254485	100.64	4285	4495	4280	5530	2985	4260	4416.12	4.32	44490	4483	4371	4283	4171	4083	4427	4227	1126	1270	2500	3060	5	1	45050956	2005	3.32	0.50	12	0.56	1341.00	8857.00	6980	20230720	-36.25	4100	20240708	8.54	6280	-29.14	20240112	4100	8.54	20240708	6680	-33.38	20230908	4100	8.54	20240708	4.32	N	002900	2500	1126 억	1946636	N	N	27	N	N
29	20240726	130139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4445	185	2	4.34	858147185	194969	77.10	4285	4490	4280	5530	2985	4260	4401.45	4.32	35405	4483	4371	4283	4171	4083	4427	4227	1126	1270	2500	3060	5	1	45050956	2003	3.31	0.50	12	0.43	1341.00	8857.00	6980	20230720	-36.32	4100	20240708	8.41	6280	-29.22	20240112	4100	8.41	20240708	6680	-33.46	20230908	4100	8.41	20240708	4.32	N	002900	2500	1126 억	1946636	N	N	27	N	N
30	20240726	120138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4430	170	2	3.99	548073035	125387	49.59	4285	4435	4280	5530	2985	4260	4371.05	4.32	34542	4483	4371	4283	4171	4083	4427	4227	1126	1270	2500	3060	5	1	45050956	1996	3.30	0.50	12	0.28	1341.00	8857.00	6980	20230720	-36.53	4100	20240708	8.05	6280	-29.46	20240112	4100	8.05	20240708	6680	-33.68	20230908	4100	8.05	20240708	4.32	N	002900	2500	1126 억	1946636	N	N	27	N	N
31	20240726	110136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4345	85	2	2.00	218653125	50536	19.98	4285	4365	4280	5530	2985	4260	4326.68	4.32	18182	4483	4371	4283	4171	4083	4427	4227	1126	1270	2500	3060	5	1	45050956	1957	3.24	0.49	12	0.11	1341.00	8857.00	6980	20230720	-37.75	4100	20240708	5.98	6280	-30.81	20240112	4100	5.98	20240708	6680	-34.96	20230908	4100	5.98	20240708	4.32	N	002900	2500	1126 억	1946636	N	N	27	N	N
32	20240726	100138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4320	60	2	1.41	143814175	33314	13.17	4285	4365	4280	5530	2985	4260	4316.93	4.32	10822	4483	4371	4283	4171	4083	4427	4227	1126	1270	2500	3060	5	1	45050956	1946	3.22	0.49	12	0.07	1341.00	8857.00	6980	20230720	-38.11	4100	20240708	5.37	6280	-31.21	20240112	4100	5.37	20240708	6680	-35.33	20230908	4100	5.37	20240708	4.32	N	002900	2500	1126 억	1946636	N	N	27	N	N
33	20240726	090138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4315	55	2	1.29	9222260	2149	0.85	4285	4320	4285	5530	2985	4260	4291.42	4.32	37	4483	4371	4283	4171	4083	4427	4227	1126	1270	2500	3060	5	1	45050956	1944	3.22	0.49	12	0.00	1341.00	8857.00	6980	20230720	-38.18	4100	20240708	5.24	6280	-31.29	20240112	4100	5.24	20240708	6680	-35.40	20230908	4100	5.24	20240708	4.32	N	002900	2500	1126 억	1946636	N	N	27	N	N
34	20240725	160138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4260	-55	5	-1.27	1075862765	252085	150.45	4240	4395	4195	5600	3025	4315	4267.83	4.33	-3524	4438	4376	4338	4276	4238	4357	4257	1126	1285	2500	3100	5	1	45050956	1919	3.18	0.48	12	0.56	1341.00	8857.00	7080	20230719	-39.83	4100	20240708	3.90	6280	-32.17	20240112	4100	3.90	20240708	6700	-36.42	20230725	4100	3.90	20240708	4.26	N	002900	2500	1126 억	1951730	N	N	27	N	N
35	20240725	150139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4275	-40	5	-0.93	1025363035	240230	143.38	4240	4395	4195	5600	3025	4315	4268.22	4.33	-1233	4438	4376	4338	4276	4238	4357	4257	1126	1285	2500	3100	5	1	45050956	1926	3.19	0.48	12	0.53	1341.00	8857.00	7080	20230719	-39.62	4100	20240708	4.27	6280	-31.93	20240112	4100	4.27	20240708	6700	-36.19	20230725	4100	4.27	20240708	4.26	N	002900	2500	1126 억	1951730	N	N	215	N	N
36	20240725	140138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4270	-45	5	-1.04	968543635	226949	135.45	4240	4395	4195	5600	3025	4315	4267.64	4.33	-2786	4438	4376	4338	4276	4238	4357	4257	1126	1285	2500	3100	5	1	45050956	1924	3.18	0.48	12	0.50	1341.00	8857.00	7080	20230719	-39.69	4100	20240708	4.15	6280	-32.01	20240112	4100	4.15	20240708	6700	-36.27	20230725	4100	4.15	20240708	4.26	N	002900	2500	1126 억	1951730	N	N	215	N	N
37	20240725	130138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4255	-60	5	-1.39	900364785	210976	125.92	4240	4395	4195	5600	3025	4315	4267.58	4.33	-5481	4438	4376	4338	4276	4238	4357	4257	1126	1285	2500	3100	5	1	45050956	1917	3.17	0.48	12	0.47	1341.00	8857.00	7080	20230719	-39.90	4100	20240708	3.78	6280	-32.25	20240112	4100	3.78	20240708	6700	-36.49	20230725	4100	3.78	20240708	4.26	N	002900	2500	1126 억	1951730	N	N	215	N	N
38	20240725	120138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4210	-105	5	-2.43	809476440	189540	113.12	4240	4395	4195	5600	3025	4315	4270.70	4.33	-2674	4438	4376	4338	4276	4238	4357	4257	1126	1285	2500	3100	5	1	45050956	1897	3.14	0.48	12	0.42	1341.00	8857.00	7080	20230719	-40.54	4100	20240708	2.68	6280	-32.96	20240112	4100	2.68	20240708	6700	-37.16	20230725	4100	2.68	20240708	4.26	N	002900	2500	1126 억	1951730	N	N	215	N	N
39	20240725	110138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4225	-90	5	-2.09	733345390	171475	102.34	4240	4395	4195	5600	3025	4315	4276.65	4.33	-2526	4438	4376	4338	4276	4238	4357	4257	1126	1285	2500	3100	5	1	45050956	1903	3.15	0.48	12	0.38	1341.00	8857.00	7080	20230719	-40.32	4100	20240708	3.05	6280	-32.72	20240112	4100	3.05	20240708	6700	-36.94	20230725	4100	3.05	20240708	4.26	N	002900	2500	1126 억	1951730	N	N	215	N	N
40	20240725	100138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4225	-90	5	-2.09	648519925	151434	90.38	4240	4395	4195	5600	3025	4315	4282.49	4.33	3359	4438	4376	4338	4276	4238	4357	4257	1126	1285	2500	3100	5	1	45050956	1903	3.15	0.48	12	0.34	1341.00	8857.00	7080	20230719	-40.32	4100	20240708	3.05	6280	-32.72	20240112	4100	3.05	20240708	6700	-36.94	20230725	4100	3.05	20240708	4.26	N	002900	2500	1126 억	1951730	N	N	215	N	N
41	20240725	090138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4230	-85	5	-1.97	86332465	20411	12.18	4240	4275	4210	5600	3025	4315	4229.03	4.33	-555	4438	4376	4338	4276	4238	4357	4257	1126	1285	2500	3100	5	1	45050956	1906	3.15	0.48	12	0.05	1341.00	8857.00	7080	20230719	-40.25	4100	20240708	3.17	6280	-32.64	20240112	4100	3.17	20240708	6700	-36.87	20230725	4100	3.17	20240708	4.26	N	002900	2500	1126 억	1951730	N	N	215	N	N
42	20240724	160137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4315	-85	5	-1.93	716143505	164553	75.73	4400	4400	4300	5720	3080	4400	4347.79	4.38	-22418	4503	4451	4403	4351	4303	4427	4327	1126	1320	2500	3160	5	1	45050956	1944	3.22	0.49	12	0.37	1341.00	8857.00	7360	20230718	-41.37	4100	20240708	5.24	6280	-31.29	20240112	4100	5.24	20240708	6810	-36.64	20230724	4100	5.24	20240708	4.21	N	002900	2500	1126 억	1973472	N	N	215	N	N
43	20240724	150138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4315	-85	5	-1.93	621862975	142675	65.66	4400	4400	4300	5720	3080	4400	4352.50	4.38	-19834	4503	4451	4403	4351	4303	4427	4327	1126	1320	2500	3160	5	1	45050956	1944	3.22	0.49	12	0.32	1341.00	8857.00	7360	20230718	-41.37	4100	20240708	5.24	6280	-31.29	20240112	4100	5.24	20240708	6810	-36.64	20230724	4100	5.24	20240708	4.21	N	002900	2500	1126 억	1973472	N	N	31	N	N
44	20240724	140138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4325	-75	5	-1.70	529606750	121291	55.82	4400	4400	4325	5720	3080	4400	4360.44	4.38	-15943	4503	4451	4403	4351	4303	4427	4327	1126	1320	2500	3160	5	1	45050956	1948	3.23	0.49	12	0.27	1341.00	8857.00	7360	20230718	-41.24	4100	20240708	5.49	6280	-31.13	20240112	4100	5.49	20240708	6810	-36.49	20230724	4100	5.49	20240708	4.21	N	002900	2500	1126 억	1973472	N	N	31	N	N
45	20240724	130137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4345	-55	5	-1.25	445640815	101918	46.91	4400	4400	4335	5720	3080	4400	4366.53	4.38	-6410	4503	4451	4403	4351	4303	4427	4327	1126	1320	2500	3160	5	1	45050956	1957	3.24	0.49	12	0.23	1341.00	8857.00	7360	20230718	-40.96	4100	20240708	5.98	6280	-30.81	20240112	4100	5.98	20240708	6810	-36.20	20230724	4100	5.98	20240708	4.21	N	002900	2500	1126 억	1973472	N	N	31	N	N
46	20240724	120139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4340	-60	5	-1.36	410809505	93904	43.22	4400	4400	4335	5720	3080	4400	4368.67	4.38	-6105	4503	4451	4403	4351	4303	4427	4327	1126	1320	2500	3160	5	1	45050956	1955	3.24	0.49	12	0.21	1341.00	8857.00	7360	20230718	-41.03	4100	20240708	5.85	6280	-30.89	20240112	4100	5.85	20240708	6810	-36.27	20230724	4100	5.85	20240708	4.21	N	002900	2500	1126 억	1973472	N	N	31	N	N
47	20240724	110138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4355	-45	5	-1.02	347115595	79239	36.47	4400	4400	4350	5720	3080	4400	4374.79	4.38	-4892	4503	4451	4403	4351	4303	4427	4327	1126	1320	2500	3160	5	1	45050956	1962	3.25	0.49	12	0.18	1341.00	8857.00	7360	20230718	-40.83	4100	20240708	6.22	6280	-30.65	20240112	4100	6.22	20240708	6810	-36.05	20230724	4100	6.22	20240708	4.21	N	002900	2500	1126 억	1973472	N	N	31	N	N
48	20240724	100138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4395	-5	5	-0.11	200151785	45638	21.00	4400	4400	4350	5720	3080	4400	4376.02	4.38	865	4503	4451	4403	4351	4303	4427	4327	1126	1320	2500	3160	5	1	45050956	1980	3.28	0.50	12	0.10	1341.00	8857.00	7360	20230718	-40.29	4100	20240708	7.20	6280	-30.02	20240112	4100	7.20	20240708	6810	-35.46	20230724	4100	7.20	20240708	4.21	N	002900	2500	1126 억	1973472	N	N	31	N	N
49	20240724	090138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4390	-10	5	-0.23	93791665	21319	9.81	4400	4400	4390	5720	3080	4400	4396.03	4.38	-949	4503	4451	4403	4351	4303	4427	4327	1126	1320	2500	3160	5	1	45050956	1978	3.27	0.50	12	0.05	1341.00	8857.00	7360	20230718	-40.35	4100	20240708	7.07	6280	-30.10	20240112	4100	7.07	20240708	6810	-35.54	20230724	4100	7.07	20240708	4.21	N	002900	2500	1126 억	1973472	N	N	31	N	N
50	20240723	160138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4400	-100	5	-2.22	950279335	216380	41.83	4440	4455	4355	5850	3150	4500	4390.90	4.46	-31412	4686	4592	4446	4352	4206	4640	4400	1126	1350	2500	3240	5	1	45050956	1982	3.28	0.50	12	0.48	1341.00	8857.00	7430	20230717	-40.78	4100	20240708	7.32	6280	-29.94	20240112	4100	7.32	20240708	6810	-35.39	20230724	4100	7.32	20240708	4.01	N	002900	2500	1126 억	2009877	N	N	31	N	N
51	20240723	150140	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4390	-110	5	-2.44	791802730	180325	34.86	4440	4455	4355	5850	3150	4500	4390.89	4.46	-24784	4686	4592	4446	4352	4206	4640	4400	1126	1350	2500	3240	5	1	45050956	1978	3.27	0.50	12	0.40	1341.00	8857.00	7430	20230717	-40.92	4100	20240708	7.07	6280	-30.10	20240112	4100	7.07	20240708	6810	-35.54	20230724	4100	7.07	20240708	4.01	N	002900	2500	1126 억	2009877	N	N	29	N	N
52	20240723	140136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4395	-105	5	-2.33	712417250	162241	31.37	4440	4455	4355	5850	3150	4500	4391.00	4.46	-20718	4686	4592	4446	4352	4206	4640	4400	1126	1350	2500	3240	5	1	45050956	1980	3.28	0.50	12	0.36	1341.00	8857.00	7430	20230717	-40.85	4100	20240708	7.20	6280	-30.02	20240112	4100	7.20	20240708	6810	-35.46	20230724	4100	7.20	20240708	4.01	N	002900	2500	1126 억	2009877	N	N	29	N	N
53	20240723	130136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4415	-85	5	-1.89	620556365	141406	27.34	4440	4455	4355	5850	3150	4500	4388.35	4.46	-18240	4686	4592	4446	4352	4206	4640	4400	1126	1350	2500	3240	5	1	45050956	1989	3.29	0.50	12	0.31	1341.00	8857.00	7430	20230717	-40.58	4100	20240708	7.68	6280	-29.70	20240112	4100	7.68	20240708	6810	-35.17	20230724	4100	7.68	20240708	4.01	N	002900	2500	1126 억	2009877	N	N	29	N	N
54	20240723	120139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4405	-95	5	-2.11	556653385	126934	24.54	4440	4455	4355	5850	3150	4500	4385.24	4.46	-17400	4686	4592	4446	4352	4206	4640	4400	1126	1350	2500	3240	5	1	45050956	1984	3.28	0.50	12	0.28	1341.00	8857.00	7430	20230717	-40.71	4100	20240708	7.44	6280	-29.86	20240112	4100	7.44	20240708	6810	-35.32	20230724	4100	7.44	20240708	4.01	N	002900	2500	1126 억	2009877	N	N	29	N	N
55	20240723	110138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4380	-120	5	-2.67	495234235	112953	21.84	4440	4455	4355	5850	3150	4500	4384.27	4.46	-14637	4686	4592	4446	4352	4206	4640	4400	1126	1350	2500	3240	5	1	45050956	1973	3.27	0.49	12	0.25	1341.00	8857.00	7430	20230717	-41.05	4100	20240708	6.83	6280	-30.25	20240112	4100	6.83	20240708	6810	-35.68	20230724	4100	6.83	20240708	4.01	N	002900	2500	1126 억	2009877	N	N	29	N	N
56	20240723	100138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4370	-130	5	-2.89	300773585	68415	13.23	4440	4455	4370	5850	3150	4500	4396.08	4.46	-9693	4686	4592	4446	4352	4206	4640	4400	1126	1350	2500	3240	5	1	45050956	1969	3.26	0.49	12	0.15	1341.00	8857.00	7430	20230717	-41.18	4100	20240708	6.59	6280	-30.41	20240112	4100	6.59	20240708	6810	-35.83	20230724	4100	6.59	20240708	4.01	N	002900	2500	1126 억	2009877	N	N	29	N	N
57	20240723	090138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4420	-80	5	-1.78	28735040	6490	1.25	4440	4455	4410	5850	3150	4500	4425.87	4.46	626	4686	4592	4446	4352	4206	4640	4400	1126	1350	2500	3240	5	1	45050956	1991	3.30	0.50	12	0.01	1341.00	8857.00	7430	20230717	-40.51	4100	20240708	7.80	6280	-29.62	20240112	4100	7.80	20240708	6810	-35.10	20230724	4100	7.80	20240708	4.01	N	002900	2500	1126 억	2009877	N	N	29	N	N
58	20240722	160137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4500	160	2	3.69	2278049100	513191	192.92	4305	4540	4300	5640	3040	4340	4444.70	4.45	1310	4516	4427	4351	4262	4186	4390	4225	1126	1300	2500	3120	5	1	45050956	2027	3.36	0.51	12	1.14	1341.00	8857.00	7430	20230717	-39.43	4100	20240708	9.76	6280	-28.34	20240112	4100	9.76	20240708	6810	-33.92	20230724	4100	9.76	20240708	3.92	N	002900	2500	1126 억	2004816	N	N	29	N	N
59	20240722	150137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4475	135	2	3.11	2146402780	483815	181.88	4305	4540	4300	5640	3040	4340	4442.40	4.45	-2601	4516	4427	4351	4262	4186	4390	4225	1126	1300	2500	3120	5	1	45050956	2016	3.34	0.51	12	1.07	1341.00	8857.00	7430	20230717	-39.77	4100	20240708	9.15	6280	-28.74	20240112	4100	9.15	20240708	6810	-34.29	20230724	4100	9.15	20240708	3.92	N	002900	2500	1126 억	2004816	N	N	40	N	N
60	20240722	140139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4500	160	2	3.69	1919216060	433153	162.83	4305	4540	4300	5640	3040	4340	4437.15	4.45	-10529	4516	4427	4351	4262	4186	4390	4225	1126	1300	2500	3120	5	1	45050956	2027	3.36	0.51	12	0.96	1341.00	8857.00	7430	20230717	-39.43	4100	20240708	9.76	6280	-28.34	20240112	4100	9.76	20240708	6810	-33.92	20230724	4100	9.76	20240708	3.92	N	002900	2500	1126 억	2004816	N	N	40	N	N
61	20240722	130136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4480	140	2	3.23	1420687960	322152	121.10	4305	4525	4300	5640	3040	4340	4416.73	4.45	-20789	4516	4427	4351	4262	4186	4390	4225	1126	1300	2500	3120	5	1	45050956	2018	3.34	0.51	12	0.72	1341.00	8857.00	7430	20230717	-39.70	4100	20240708	9.27	6280	-28.66	20240112	4100	9.27	20240708	6810	-34.21	20230724	4100	9.27	20240708	3.92	N	002900	2500	1126 억	2004816	N	N	40	N	N
62	20240722	120137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4325	-15	5	-0.35	715249690	164071	61.68	4305	4435	4300	5640	3040	4340	4363.43	4.45	-11637	4516	4427	4351	4262	4186	4390	4225	1126	1300	2500	3120	5	1	45050956	1948	3.23	0.49	12	0.36	1341.00	8857.00	7430	20230717	-41.79	4100	20240708	5.49	6280	-31.13	20240112	4100	5.49	20240708	6810	-36.49	20230724	4100	5.49	20240708	3.92	N	002900	2500	1126 억	2004816	N	N	40	N	N
63	20240722	110138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4330	-10	5	-0.23	601933160	137797	51.80	4305	4435	4305	5640	3040	4340	4375.57	4.45	-9423	4516	4427	4351	4262	4186	4390	4225	1126	1300	2500	3120	5	1	45050956	1951	3.23	0.49	12	0.31	1341.00	8857.00	7430	20230717	-41.72	4100	20240708	5.61	6280	-31.05	20240112	4100	5.61	20240708	6810	-36.42	20230724	4100	5.61	20240708	3.92	N	002900	2500	1126 억	2004816	N	N	40	N	N
64	20240722	100137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4385	45	2	1.04	440820360	100804	37.89	4305	4435	4305	5640	3040	4340	4385.95	4.45	-3017	4516	4427	4351	4262	4186	4390	4225	1126	1300	2500	3120	5	1	45050956	1975	3.27	0.50	12	0.22	1341.00	8857.00	7430	20230717	-40.98	4100	20240708	6.95	6280	-30.18	20240112	4100	6.95	20240708	6810	-35.61	20230724	4100	6.95	20240708	3.92	N	002900	2500	1126 억	2004816	N	N	40	N	N
65	20240722	090137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4335	-5	5	-0.12	128376270	29588	11.12	4305	4340	4305	5640	3040	4340	4312.21	4.45	179	4516	4427	4351	4262	4186	4390	4225	1126	1300	2500	3120	5	1	45050956	1953	3.23	0.49	12	0.07	1341.00	8857.00	7430	20230717	-41.66	4100	20240708	5.73	6280	-30.97	20240112	4100	5.73	20240708	6810	-36.34	20230724	4100	5.73	20240708	3.92	N	002900	2500	1126 억	2004816	N	N	40	N	N
66	20240719	160136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4340	-20	5	-0.46	1142639920	263847	95.59	4355	4440	4275	5660	3055	4360	4315.36	4.57	-54679	4530	4445	4375	4290	4220	4410	4255	1126	1300	2500	3130	5	1	45050956	1955	3.24	0.49	12	0.59	1341.00	8857.00	7600	20230713	-42.89	4100	20240708	5.85	6280	-30.89	20240112	4100	5.85	20240708	7080	-38.70	20230719	4100	5.85	20240708	4.03	N	002900	2500	1126 억	2059813	N	N	40	N	N
67	20240719	150137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4320	-40	5	-0.92	1051741885	242890	88.00	4355	4440	4275	5660	3055	4360	4314.64	4.57	-53418	4530	4445	4375	4290	4220	4410	4255	1126	1300	2500	3130	5	1	45050956	1946	3.22	0.49	12	0.54	1341.00	8857.00	7600	20230713	-43.16	4100	20240708	5.37	6280	-31.21	20240112	4100	5.37	20240708	7080	-38.98	20230719	4100	5.37	20240708	4.03	N	002900	2500	1126 억	2059813	N	N	31	N	N
68	20240719	140137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4295	-65	5	-1.49	970494875	223973	81.15	4355	4440	4275	5660	3055	4360	4317.28	4.57	-55410	4530	4445	4375	4290	4220	4410	4255	1126	1300	2500	3130	5	1	45050956	1935	3.20	0.48	12	0.50	1341.00	8857.00	7600	20230713	-43.49	4100	20240708	4.76	6280	-31.61	20240112	4100	4.76	20240708	7080	-39.34	20230719	4100	4.76	20240708	4.03	N	002900	2500	1126 억	2059813	N	N	31	N	N
69	20240719	130136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4280	-80	5	-1.83	929839820	214509	77.72	4355	4440	4275	5660	3055	4360	4318.83	4.57	-53900	4530	4445	4375	4290	4220	4410	4255	1126	1300	2500	3130	5	1	45050956	1928	3.19	0.48	12	0.48	1341.00	8857.00	7600	20230713	-43.68	4100	20240708	4.39	6280	-31.85	20240112	4100	4.39	20240708	7080	-39.55	20230719	4100	4.39	20240708	4.03	N	002900	2500	1126 억	2059813	N	N	31	N	N
70	20240719	120135	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4295	-65	5	-1.49	845954115	194916	70.62	4355	4440	4280	5660	3055	4360	4325.37	4.57	-45777	4530	4445	4375	4290	4220	4410	4255	1126	1300	2500	3130	5	1	45050956	1935	3.20	0.48	12	0.43	1341.00	8857.00	7600	20230713	-43.49	4100	20240708	4.76	6280	-31.61	20240112	4100	4.76	20240708	7080	-39.34	20230719	4100	4.76	20240708	4.03	N	002900	2500	1126 억	2059813	N	N	31	N	N
71	20240719	110137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4310	-50	5	-1.15	705353485	162180	58.76	4355	4440	4305	5660	3055	4360	4337.92	4.57	-32488	4530	4445	4375	4290	4220	4410	4255	1126	1300	2500	3130	5	1	45050956	1942	3.21	0.49	12	0.36	1341.00	8857.00	7600	20230713	-43.29	4100	20240708	5.12	6280	-31.37	20240112	4100	5.12	20240708	7080	-39.12	20230719	4100	5.12	20240708	4.03	N	002900	2500	1126 억	2059813	N	N	31	N	N
72	20240719	100131	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4325	-35	5	-0.80	629712260	144682	52.42	4355	4440	4305	5660	3055	4360	4342.18	4.57	-25025	4530	4445	4375	4290	4220	4410	4255	1126	1300	2500	3130	5	1	45050956	1948	3.23	0.49	12	0.32	1341.00	8857.00	7600	20230713	-43.09	4100	20240708	5.49	6280	-31.13	20240112	4100	5.49	20240708	7080	-38.91	20230719	4100	5.49	20240708	4.03	N	002900	2500	1126 억	2059813	N	N	31	N	N
73	20240719	090143	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4425	65	2	1.49	408848035	93714	33.95	4355	4440	4350	5660	3055	4360	4383.53	4.57	-729	4530	4445	4375	4290	4220	4410	4255	1126	1300	2500	3130	5	1	45050956	1994	3.30	0.50	12	0.21	1341.00	8857.00	7600	20230713	-41.78	4100	20240708	7.93	6280	-29.54	20240112	4100	7.93	20240708	7080	-37.50	20230719	4100	7.93	20240708	4.03	N	002900	2500	1126 억	2059813	N	N	31	N	N
74	20240718	160135	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4360	-110	5	-2.46	1194567590	274255	75.79	4450	4460	4305	5810	3130	4470	4354.79	4.58	-1443	4613	4541	4488	4416	4363	4515	4390	1126	1340	2500	3210	5	1	45050956	1964	3.25	0.49	12	0.61	1341.00	8857.00	7600	20230713	-42.63	4100	20240708	6.34	6280	-30.57	20240112	4100	6.34	20240708	7360	-40.76	20230718	4100	6.34	20240708	3.91	N	002900	2500	1126 억	2063515	N	N	31	N	N
75	20240718	150136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4340	-130	5	-2.91	971098125	222965	61.62	4450	4460	4305	5810	3130	4470	4355.19	4.58	-3121	4613	4541	4488	4416	4363	4515	4390	1126	1340	2500	3210	5	1	45050956	1955	3.24	0.49	12	0.49	1341.00	8857.00	7600	20230713	-42.89	4100	20240708	5.85	6280	-30.89	20240112	4100	5.85	20240708	7360	-41.03	20230718	4100	5.85	20240708	3.91	N	002900	2500	1126 억	2063515	N	N	58	N	N
76	20240718	140135	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4325	-145	5	-3.24	876529070	201151	55.59	4450	4460	4305	5810	3130	4470	4357.36	4.58	-3592	4613	4541	4488	4416	4363	4515	4390	1126	1340	2500	3210	5	1	45050956	1948	3.23	0.49	12	0.45	1341.00	8857.00	7600	20230713	-43.09	4100	20240708	5.49	6280	-31.13	20240112	4100	5.49	20240708	7360	-41.24	20230718	4100	5.49	20240708	3.91	N	002900	2500	1126 억	2063515	N	N	58	N	N
77	20240718	130135	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4335	-135	5	-3.02	759818845	174154	48.13	4450	4460	4305	5810	3130	4470	4362.68	4.58	-3708	4613	4541	4488	4416	4363	4515	4390	1126	1340	2500	3210	5	1	45050956	1953	3.23	0.49	12	0.39	1341.00	8857.00	7600	20230713	-42.96	4100	20240708	5.73	6280	-30.97	20240112	4100	5.73	20240708	7360	-41.10	20230718	4100	5.73	20240708	3.91	N	002900	2500	1126 억	2063515	N	N	58	N	N
78	20240718	120135	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4320	-150	5	-3.36	699195190	160169	44.27	4450	4460	4305	5810	3130	4470	4365.11	4.58	-4123	4613	4541	4488	4416	4363	4515	4390	1126	1340	2500	3210	5	1	45050956	1946	3.22	0.49	12	0.36	1341.00	8857.00	7600	20230713	-43.16	4100	20240708	5.37	6280	-31.21	20240112	4100	5.37	20240708	7360	-41.30	20230718	4100	5.37	20240708	3.91	N	002900	2500	1126 억	2063515	N	N	58	N	N
79	20240718	110136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4370	-100	5	-2.24	510755775	116653	32.24	4450	4460	4335	5810	3130	4470	4378.12	4.58	-8998	4613	4541	4488	4416	4363	4515	4390	1126	1340	2500	3210	5	1	45050956	1969	3.26	0.49	12	0.26	1341.00	8857.00	7600	20230713	-42.50	4100	20240708	6.59	6280	-30.41	20240112	4100	6.59	20240708	7360	-40.62	20230718	4100	6.59	20240708	3.91	N	002900	2500	1126 억	2063515	N	N	58	N	N
80	20240718	100136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4390	-80	5	-1.79	296314315	67555	18.67	4450	4460	4335	5810	3130	4470	4385.80	4.58	-12663	4613	4541	4488	4416	4363	4515	4390	1126	1340	2500	3210	5	1	45050956	1978	3.27	0.50	12	0.15	1341.00	8857.00	7600	20230713	-42.24	4100	20240708	7.07	6280	-30.10	20240112	4100	7.07	20240708	7360	-40.35	20230718	4100	7.07	20240708	3.91	N	002900	2500	1126 억	2063515	N	N	58	N	N
81	20240718	090139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4415	-55	5	-1.23	32185705	7252	2.00	4450	4460	4410	5810	3130	4470	4436.43	4.58	-3000	4613	4541	4488	4416	4363	4515	4390	1126	1340	2500	3210	5	1	45050956	1989	3.29	0.50	12	0.02	1341.00	8857.00	7600	20230713	-41.91	4100	20240708	7.68	6280	-29.70	20240112	4100	7.68	20240708	7360	-40.01	20230718	4100	7.68	20240708	3.91	N	002900	2500	1126 억	2063515	N	N	58	N	N
82	20240717	160139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4470	-110	5	-2.40	1613961920	359292	15.74	4540	4560	4435	5950	3210	4580	4492.03	4.49	40191	5000	4790	4500	4290	4000	4895	4395	1126	1370	2500	3290	5	1	45050956	2014	3.33	0.50	12	0.80	1341.00	8857.00	7600	20230713	-41.18	4100	20240708	9.02	6280	-28.82	20240112	4100	9.02	20240708	7430	-39.84	20230717	4100	9.02	20240708	3.91	N	002900	2500	1126 억	2023296	N	N	58	N	N
83	20240717	150139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4470	-110	5	-2.40	1482598820	329795	14.44	4540	4560	4450	5950	3210	4580	4495.46	4.49	37611	5000	4790	4500	4290	4000	4895	4395	1126	1370	2500	3290	5	1	45050956	2014	3.33	0.50	12	0.73	1341.00	8857.00	7600	20230713	-41.18	4100	20240708	9.02	6280	-28.82	20240112	4100	9.02	20240708	7430	-39.84	20230717	4100	9.02	20240708	3.91	N	002900	2500	1126 억	2023296	N	N	27	N	N
84	20240717	140140	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4500	-80	5	-1.75	1244111965	276522	12.11	4540	4560	4460	5950	3210	4580	4499.08	4.49	41020	5000	4790	4500	4290	4000	4895	4395	1126	1370	2500	3290	5	1	45050956	2027	3.36	0.51	12	0.61	1341.00	8857.00	7600	20230713	-40.79	4100	20240708	9.76	6280	-28.34	20240112	4100	9.76	20240708	7430	-39.43	20230717	4100	9.76	20240708	3.91	N	002900	2500	1126 억	2023296	N	N	27	N	N
85	20240717	130139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4545	-35	5	-0.76	1161721775	258263	11.31	4540	4560	4460	5950	3210	4580	4498.15	4.49	36849	5000	4790	4500	4290	4000	4895	4395	1126	1370	2500	3290	5	1	45050956	2048	3.39	0.51	12	0.57	1341.00	8857.00	7600	20230713	-40.20	4100	20240708	10.85	6280	-27.63	20240112	4100	10.85	20240708	7430	-38.83	20230717	4100	10.85	20240708	3.91	N	002900	2500	1126 억	2023296	N	N	27	N	N
86	20240717	120139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4530	-50	5	-1.09	1063746860	236632	10.36	4540	4560	4460	5950	3210	4580	4495.29	4.49	31967	5000	4790	4500	4290	4000	4895	4395	1126	1370	2500	3290	5	1	45050956	2041	3.38	0.51	12	0.53	1341.00	8857.00	7600	20230713	-40.39	4100	20240708	10.49	6280	-27.87	20240112	4100	10.49	20240708	7430	-39.03	20230717	4100	10.49	20240708	3.91	N	002900	2500	1126 억	2023296	N	N	27	N	N
87	20240717	110139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4515	-65	5	-1.42	966449400	215094	9.42	4540	4560	4460	5950	3210	4580	4493.07	4.49	32039	5000	4790	4500	4290	4000	4895	4395	1126	1370	2500	3290	5	1	45050956	2034	3.37	0.51	12	0.48	1341.00	8857.00	7600	20230713	-40.59	4100	20240708	10.12	6280	-28.11	20240112	4100	10.12	20240708	7430	-39.23	20230717	4100	10.12	20240708	3.91	N	002900	2500	1126 억	2023296	N	N	27	N	N
88	20240717	100139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4530	-50	5	-1.09	747547600	166415	7.29	4540	4560	4460	5950	3210	4580	4491.96	4.49	12190	5000	4790	4500	4290	4000	4895	4395	1126	1370	2500	3290	5	1	45050956	2041	3.38	0.51	12	0.37	1341.00	8857.00	7600	20230713	-40.39	4100	20240708	10.49	6280	-27.87	20240112	4100	10.49	20240708	7430	-39.03	20230717	4100	10.49	20240708	3.91	N	002900	2500	1126 억	2023296	N	N	27	N	N
89	20240717	090132	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4495	-85	5	-1.86	107548405	23813	1.04	4540	4560	4485	5950	3210	4580	4515.83	4.49	-11555	5000	4790	4500	4290	4000	4895	4395	1126	1370	2500	3290	5	1	45050956	2025	3.35	0.51	12	0.05	1341.00	8857.00	7600	20230713	-40.86	4100	20240708	9.63	6280	-28.42	20240112	4100	9.63	20240708	7430	-39.50	20230717	4100	9.63	20240708	3.91	N	002900	2500	1126 억	2023296	N	N	27	N	N
90	20240716	160139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4580	355	2	8.40	10258364225	2261128	3500.58	4210	4710	4210	5490	2960	4225	4536.80	4.48	-1281	4281	4252	4231	4202	4181	4242	4192	1126	1265	2500	3040	5	1	45050956	2063	3.42	0.52	12	5.02	1341.00	8857.00	7600	20230713	-39.74	4100	20240708	11.71	6280	-27.07	20240112	4100	11.71	20240708	7430	-38.36	20230717	4100	11.71	20240708	3.91	N	002900	2500	1126 억	2020366	N	N	27	N	N
91	20240716	150140	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4520	295	2	6.98	9884129625	2178843	3373.19	4210	4710	4210	5490	2960	4225	4536.41	4.48	6428	4281	4252	4231	4202	4181	4242	4192	1126	1265	2500	3040	5	1	45050956	2036	3.37	0.51	12	4.84	1341.00	8857.00	7600	20230713	-40.53	4100	20240708	10.24	6280	-28.03	20240112	4100	10.24	20240708	7430	-39.17	20230717	4100	10.24	20240708	3.91	N	002900	2500	1126 억	2020366	N	N	26	N	N
92	20240716	140140	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4500	275	2	6.51	9624651865	2121155	3283.88	4210	4710	4210	5490	2960	4225	4537.46	4.48	3981	4281	4252	4231	4202	4181	4242	4192	1126	1265	2500	3040	5	1	45050956	2027	3.36	0.51	12	4.71	1341.00	8857.00	7600	20230713	-40.79	4100	20240708	9.76	6280	-28.34	20240112	4100	9.76	20240708	7430	-39.43	20230717	4100	9.76	20240708	3.91	N	002900	2500	1126 억	2020366	N	N	26	N	N
93	20240716	130139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4520	295	2	6.98	9262962980	2040587	3159.15	4210	4710	4210	5490	2960	4225	4539.36	4.48	-1024	4281	4252	4231	4202	4181	4242	4192	1126	1265	2500	3040	5	1	45050956	2036	3.37	0.51	12	4.53	1341.00	8857.00	7600	20230713	-40.53	4100	20240708	10.24	6280	-28.03	20240112	4100	10.24	20240708	7430	-39.17	20230717	4100	10.24	20240708	3.91	N	002900	2500	1126 억	2020366	N	N	26	N	N
94	20240716	120140	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4550	325	2	7.69	8876111890	1955514	3027.44	4210	4710	4210	5490	2960	4225	4539.02	4.48	-14633	4281	4252	4231	4202	4181	4242	4192	1126	1265	2500	3040	5	1	45050956	2050	3.39	0.51	12	4.34	1341.00	8857.00	7600	20230713	-40.13	4100	20240708	10.98	6280	-27.55	20240112	4100	10.98	20240708	7430	-38.76	20230717	4100	10.98	20240708	3.91	N	002900	2500	1126 억	2020366	N	N	26	N	N
95	20240716	110140	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4505	280	2	6.63	8432249945	1857752	2876.09	4210	4710	4210	5490	2960	4225	4538.95	4.48	12385	4281	4252	4231	4202	4181	4242	4192	1126	1265	2500	3040	5	1	45050956	2030	3.36	0.51	12	4.12	1341.00	8857.00	7600	20230713	-40.72	4100	20240708	9.88	6280	-28.26	20240112	4100	9.88	20240708	7430	-39.37	20230717	4100	9.88	20240708	3.91	N	002900	2500	1126 억	2020366	N	N	26	N	N
96	20240716	100139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4475	250	2	5.92	3795889830	843864	1306.43	4210	4630	4210	5490	2960	4225	4498.22	4.48	62913	4281	4252	4231	4202	4181	4242	4192	1126	1265	2500	3040	5	1	45050956	2016	3.34	0.51	12	1.87	1341.00	8857.00	7600	20230713	-41.12	4100	20240708	9.15	6280	-28.74	20240112	4100	9.15	20240708	7430	-39.77	20230717	4100	9.15	20240708	3.91	N	002900	2500	1126 억	2020366	N	N	26	N	N
97	20240716	090138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4210	-15	5	-0.36	47223870	11217	17.37	4210	4220	4210	5490	2960	4225	4210.03	4.48	1910	4281	4252	4231	4202	4181	4242	4192	1126	1265	2500	3040	5	1	45050956	1897	3.14	0.48	12	0.02	1341.00	8857.00	7600	20230713	-44.61	4100	20240708	2.68	6280	-32.96	20240112	4100	2.68	20240708	7430	-43.34	20230717	4100	2.68	20240708	3.91	N	002900	2500	1126 억	2020366	N	N	26	N	N
98	20240715	160137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4225	-10	5	-0.24	273231955	64562	39.53	4240	4260	4210	5500	2965	4235	4232.09	4.54	-14592	4375	4305	4235	4165	4095	4340	4200	1126	1265	2500	3040	5	1	45050956	1903	3.15	0.48	12	0.14	1341.00	8857.00	7600	20230713	-44.41	4100	20240708	3.05	6280	-32.72	20240112	4100	3.05	20240708	7430	-43.14	20230717	4100	3.05	20240708	3.91	N	002900	2500	1126 억	2043715	N	N	26	N	N
99	20240715	150138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4235	0	3	0.00	255492680	60364	36.96	4240	4260	4210	5500	2965	4235	4232.53	4.54	-14321	4375	4305	4235	4165	4095	4340	4200	1126	1265	2500	3040	5	1	45050956	1908	3.16	0.48	12	0.13	1341.00	8857.00	7600	20230713	-44.28	4100	20240708	3.29	6280	-32.56	20240112	4100	3.29	20240708	7430	-43.00	20230717	4100	3.29	20240708	3.91	N	002900	2500	1126 억	2043715	N	N	11	N	N
100	20240715	140138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4235	0	3	0.00	225232045	53216	32.58	4240	4260	4210	5500	2965	4235	4232.41	4.54	-13589	4375	4305	4235	4165	4095	4340	4200	1126	1265	2500	3040	5	1	45050956	1908	3.16	0.48	12	0.12	1341.00	8857.00	7600	20230713	-44.28	4100	20240708	3.29	6280	-32.56	20240112	4100	3.29	20240708	7430	-43.00	20230717	4100	3.29	20240708	3.91	N	002900	2500	1126 억	2043715	N	N	11	N	N
101	20240715	130138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4240	5	2	0.12	208276230	49211	30.13	4240	4260	4210	5500	2965	4235	4232.31	4.54	-12588	4375	4305	4235	4165	4095	4340	4200	1126	1265	2500	3040	5	1	45050956	1910	3.16	0.48	12	0.11	1341.00	8857.00	7600	20230713	-44.21	4100	20240708	3.41	6280	-32.48	20240112	4100	3.41	20240708	7430	-42.93	20230717	4100	3.41	20240708	3.91	N	002900	2500	1126 억	2043715	N	N	11	N	N
102	20240715	120139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4230	-5	5	-0.12	160846270	38025	23.28	4240	4260	4210	5500	2965	4235	4230.01	4.54	-9822	4375	4305	4235	4165	4095	4340	4200	1126	1265	2500	3040	5	1	45050956	1906	3.15	0.48	12	0.08	1341.00	8857.00	7600	20230713	-44.34	4100	20240708	3.17	6280	-32.64	20240112	4100	3.17	20240708	7430	-43.07	20230717	4100	3.17	20240708	3.91	N	002900	2500	1126 억	2043715	N	N	11	N	N
103	20240715	110139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4235	0	3	0.00	152225380	35987	22.03	4240	4260	4210	5500	2965	4235	4230.01	4.54	-9047	4375	4305	4235	4165	4095	4340	4200	1126	1265	2500	3040	5	1	45050956	1908	3.16	0.48	12	0.08	1341.00	8857.00	7600	20230713	-44.28	4100	20240708	3.29	6280	-32.56	20240112	4100	3.29	20240708	7430	-43.00	20230717	4100	3.29	20240708	3.91	N	002900	2500	1126 억	2043715	N	N	11	N	N
104	20240715	100139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4240	5	2	0.12	136174455	32189	19.71	4240	4260	4210	5500	2965	4235	4230.47	4.54	-9609	4375	4305	4235	4165	4095	4340	4200	1126	1265	2500	3040	5	1	45050956	1910	3.16	0.48	12	0.07	1341.00	8857.00	7600	20230713	-44.21	4100	20240708	3.41	6280	-32.48	20240112	4100	3.41	20240708	7430	-42.93	20230717	4100	3.41	20240708	3.91	N	002900	2500	1126 억	2043715	N	N	11	N	N
105	20240715	090139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4250	15	2	0.35	1422080	335	0.21	4240	4260	4240	5500	2965	4235	4245.01	4.54	-91	4375	4305	4235	4165	4095	4340	4200	1126	1265	2500	3040	5	1	45050956	1915	3.17	0.48	12	0.00	1341.00	8857.00	7600	20230713	-44.08	4100	20240708	3.66	6280	-32.32	20240112	4100	3.66	20240708	7430	-42.80	20230717	4100	3.66	20240708	3.91	N	002900	2500	1126 억	2043715	N	N	11	N	N
106	20240712	160137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4235	45	2	1.07	690477895	163108	269.85	4180	4305	4165	5440	2935	4190	4233.26	4.47	29770	4256	4222	4201	4167	4146	4212	4157	1126	1250	2500	3010	5	1	45050956	1908	3.16	0.48	12	0.36	1341.00	8857.00	7610	20230706	-44.35	4100	20240708	3.29	6280	-32.56	20240112	4100	3.29	20240708	7600	-44.28	20230713	4100	3.29	20240708	3.92	N	002900	2500	1126 억	2013854	N	N	11	N	N
107	20240712	150137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4240	50	2	1.19	667845420	157754	261.00	4180	4305	4165	5440	2935	4190	4233.46	4.47	29197	4256	4222	4201	4167	4146	4212	4157	1126	1250	2500	3010	5	1	45050956	1910	3.16	0.48	12	0.35	1341.00	8857.00	7610	20230706	-44.28	4100	20240708	3.41	6280	-32.48	20240112	4100	3.41	20240708	7600	-44.21	20230713	4100	3.41	20240708	3.92	N	002900	2500	1126 억	2013854	N	N	141	N	N
108	20240712	140140	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4235	45	2	1.07	610492280	144185	238.55	4180	4305	4165	5440	2935	4190	4234.09	4.47	31635	4256	4222	4201	4167	4146	4212	4157	1126	1250	2500	3010	5	1	45050956	1908	3.16	0.48	12	0.32	1341.00	8857.00	7610	20230706	-44.35	4100	20240708	3.29	6280	-32.56	20240112	4100	3.29	20240708	7600	-44.28	20230713	4100	3.29	20240708	3.92	N	002900	2500	1126 억	2013854	N	N	141	N	N
109	20240712	130138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4250	60	2	1.43	559921075	132267	218.83	4180	4305	4165	5440	2935	4190	4233.26	4.47	32548	4256	4222	4201	4167	4146	4212	4157	1126	1250	2500	3010	5	1	45050956	1915	3.17	0.48	12	0.29	1341.00	8857.00	7610	20230706	-44.15	4100	20240708	3.66	6280	-32.32	20240112	4100	3.66	20240708	7600	-44.08	20230713	4100	3.66	20240708	3.92	N	002900	2500	1126 억	2013854	N	N	141	N	N
110	20240712	120139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4265	75	2	1.79	476960770	112754	186.55	4180	4305	4165	5440	2935	4190	4230.10	4.47	38324	4256	4222	4201	4167	4146	4212	4157	1126	1250	2500	3010	5	1	45050956	1921	3.18	0.48	12	0.25	1341.00	8857.00	7610	20230706	-43.96	4100	20240708	4.02	6280	-32.09	20240112	4100	4.02	20240708	7600	-43.88	20230713	4100	4.02	20240708	3.92	N	002900	2500	1126 억	2013854	N	N	141	N	N
111	20240712	110137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4255	65	2	1.55	465647940	110096	182.15	4180	4305	4165	5440	2935	4190	4229.47	4.47	38150	4256	4222	4201	4167	4146	4212	4157	1126	1250	2500	3010	5	1	45050956	1917	3.17	0.48	12	0.24	1341.00	8857.00	7610	20230706	-44.09	4100	20240708	3.78	6280	-32.25	20240112	4100	3.78	20240708	7600	-44.01	20230713	4100	3.78	20240708	3.92	N	002900	2500	1126 억	2013854	N	N	141	N	N
112	20240712	100138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4290	100	2	2.39	304792190	72503	119.95	4180	4295	4165	5440	2935	4190	4203.86	4.47	30385	4256	4222	4201	4167	4146	4212	4157	1126	1250	2500	3010	5	1	45050956	1933	3.20	0.48	12	0.16	1341.00	8857.00	7610	20230706	-43.63	4100	20240708	4.63	6280	-31.69	20240112	4100	4.63	20240708	7600	-43.55	20230713	4100	4.63	20240708	3.92	N	002900	2500	1126 억	2013854	N	N	141	N	N
113	20240712	090138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4180	-10	5	-0.24	1797400	430	0.71	4180	4180	4180	5440	2935	4190	4180.00	4.47	0	4256	4222	4201	4167	4146	4212	4157	1126	1250	2500	3010	5	1	45050956	1883	3.12	0.47	12	0.00	1341.00	8857.00	7610	20230706	-45.07	4100	20240708	1.95	6280	-33.44	20240112	4100	1.95	20240708	7600	-45.00	20230713	4100	1.95	20240708	3.92	N	002900	2500	1126 억	2013854	N	N	141	N	N
114	20240711	160137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4190	-10	5	-0.24	253959855	60326	75.03	4215	4235	4180	5460	2940	4200	4209.79	4.49	-10231	4276	4237	4186	4147	4096	4257	4167	1126	1260	2500	3020	5	1	45050956	1888	3.12	0.47	12	0.13	1341.00	8857.00	7790	20230705	-46.21	4100	20240708	2.20	6280	-33.28	20240112	4100	2.20	20240708	7600	-44.87	20230713	4100	2.20	20240708	3.94	N	002900	2500	1126 억	2023591	N	N	141	N	N
115	20240711	150137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4195	-5	5	-0.12	245653300	58345	72.57	4215	4235	4180	5460	2940	4200	4210.36	4.49	-9706	4276	4237	4186	4147	4096	4257	4167	1126	1260	2500	3020	5	1	45050956	1890	3.13	0.47	12	0.13	1341.00	8857.00	7790	20230705	-46.15	4100	20240708	2.32	6280	-33.20	20240112	4100	2.32	20240708	7600	-44.80	20230713	4100	2.32	20240708	3.94	N	002900	2500	1126 억	2023591	N	N	41	N	N
116	20240711	140138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4190	-10	5	-0.24	218476530	51854	64.49	4215	4235	4185	5460	2940	4200	4213.30	4.49	-6564	4276	4237	4186	4147	4096	4257	4167	1126	1260	2500	3020	5	1	45050956	1888	3.12	0.47	12	0.12	1341.00	8857.00	7790	20230705	-46.21	4100	20240708	2.20	6280	-33.28	20240112	4100	2.20	20240708	7600	-44.87	20230713	4100	2.20	20240708	3.94	N	002900	2500	1126 억	2023591	N	N	41	N	N
117	20240711	130138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4210	10	2	0.24	173132815	41050	51.06	4215	4235	4205	5460	2940	4200	4217.61	4.49	-3983	4276	4237	4186	4147	4096	4257	4167	1126	1260	2500	3020	5	1	45050956	1897	3.14	0.48	12	0.09	1341.00	8857.00	7790	20230705	-45.96	4100	20240708	2.68	6280	-32.96	20240112	4100	2.68	20240708	7600	-44.61	20230713	4100	2.68	20240708	3.94	N	002900	2500	1126 억	2023591	N	N	41	N	N
118	20240711	120138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4215	15	2	0.36	148039440	35087	43.64	4215	4235	4205	5460	2940	4200	4219.21	4.49	-1777	4276	4237	4186	4147	4096	4257	4167	1126	1260	2500	3020	5	1	45050956	1899	3.14	0.48	12	0.08	1341.00	8857.00	7790	20230705	-45.89	4100	20240708	2.80	6280	-32.88	20240112	4100	2.80	20240708	7600	-44.54	20230713	4100	2.80	20240708	3.94	N	002900	2500	1126 억	2023591	N	N	41	N	N
119	20240711	110137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4215	15	2	0.36	108536315	25706	31.97	4215	4235	4210	5460	2940	4200	4222.22	4.49	561	4276	4237	4186	4147	4096	4257	4167	1126	1260	2500	3020	5	1	45050956	1899	3.14	0.48	12	0.06	1341.00	8857.00	7790	20230705	-45.89	4100	20240708	2.80	6280	-32.88	20240112	4100	2.80	20240708	7600	-44.54	20230713	4100	2.80	20240708	3.94	N	002900	2500	1126 억	2023591	N	N	41	N	N
120	20240711	100137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4220	20	2	0.48	42054340	9964	12.39	4215	4230	4210	5460	2940	4200	4220.63	4.49	1890	4276	4237	4186	4147	4096	4257	4167	1126	1260	2500	3020	5	1	45050956	1901	3.15	0.48	12	0.02	1341.00	8857.00	7790	20230705	-45.83	4100	20240708	2.93	6280	-32.80	20240112	4100	2.93	20240708	7600	-44.47	20230713	4100	2.93	20240708	3.94	N	002900	2500	1126 억	2023591	N	N	41	N	N
121	20240711	090138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4215	15	2	0.36	2958935	702	0.87	4215	4220	4215	5460	2940	4200	4215.01	4.49	-660	4276	4237	4186	4147	4096	4257	4167	1126	1260	2500	3020	5	1	45050956	1899	3.14	0.48	12	0.00	1341.00	8857.00	7790	20230705	-45.89	4100	20240708	2.80	6280	-32.88	20240112	4100	2.80	20240708	7600	-44.54	20230713	4100	2.80	20240708	3.94	N	002900	2500	1126 억	2023591	N	N	41	N	N
122	20240710	160138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4200	40	2	0.96	334831870	79865	93.00	4140	4225	4135	5400	2915	4160	4191.72	4.49	1389	4223	4191	4163	4131	4103	4207	4147	1126	1240	2500	2990	5	1	45050956	1892	3.13	0.47	12	0.18	1341.00	8857.00	7790	20230704	-46.08	4100	20240708	2.44	6280	-33.12	20240112	4100	2.44	20240708	7600	-44.74	20230713	4100	2.44	20240708	3.94	N	002900	2500	1126 억	2022260	N	N	41	N	N
123	20240710	150137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4215	55	2	1.32	280726175	66988	78.01	4140	4225	4135	5400	2915	4160	4190.69	4.49	951	4223	4191	4163	4131	4103	4207	4147	1126	1240	2500	2990	5	1	45050956	1899	3.14	0.48	12	0.15	1341.00	8857.00	7790	20230704	-45.89	4100	20240708	2.80	6280	-32.88	20240112	4100	2.80	20240708	7600	-44.54	20230713	4100	2.80	20240708	3.94	N	002900	2500	1126 억	2022260	N	N	59	N	N
124	20240710	140137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4215	55	2	1.32	261842810	62511	72.79	4140	4225	4135	5400	2915	4160	4188.75	4.49	1098	4223	4191	4163	4131	4103	4207	4147	1126	1240	2500	2990	5	1	45050956	1899	3.14	0.48	12	0.14	1341.00	8857.00	7790	20230704	-45.89	4100	20240708	2.80	6280	-32.88	20240112	4100	2.80	20240708	7600	-44.54	20230713	4100	2.80	20240708	3.94	N	002900	2500	1126 억	2022260	N	N	59	N	N
125	20240710	130138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4220	60	2	1.44	230127090	54988	64.03	4140	4220	4135	5400	2915	4160	4185.04	4.49	1078	4223	4191	4163	4131	4103	4207	4147	1126	1240	2500	2990	5	1	45050956	1901	3.15	0.48	12	0.12	1341.00	8857.00	7790	20230704	-45.83	4100	20240708	2.93	6280	-32.80	20240112	4100	2.93	20240708	7600	-44.47	20230713	4100	2.93	20240708	3.94	N	002900	2500	1126 억	2022260	N	N	59	N	N
126	20240710	120137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4205	45	2	1.08	193688090	46332	53.95	4140	4205	4135	5400	2915	4160	4180.44	4.49	-795	4223	4191	4163	4131	4103	4207	4147	1126	1240	2500	2990	5	1	45050956	1894	3.14	0.47	12	0.10	1341.00	8857.00	7790	20230704	-46.02	4100	20240708	2.56	6280	-33.04	20240112	4100	2.56	20240708	7600	-44.67	20230713	4100	2.56	20240708	3.94	N	002900	2500	1126 억	2022260	N	N	59	N	N
127	20240710	110139	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4195	35	2	0.84	151717415	36332	42.31	4140	4200	4135	5400	2915	4160	4175.86	4.49	-1019	4223	4191	4163	4131	4103	4207	4147	1126	1240	2500	2990	5	1	45050956	1890	3.13	0.47	12	0.08	1341.00	8857.00	7790	20230704	-46.15	4100	20240708	2.32	6280	-33.20	20240112	4100	2.32	20240708	7600	-44.80	20230713	4100	2.32	20240708	3.94	N	002900	2500	1126 억	2022260	N	N	59	N	N
128	20240710	100137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4165	5	2	0.12	67895165	16341	19.03	4140	4190	4135	5400	2915	4160	4154.90	4.49	-449	4223	4191	4163	4131	4103	4207	4147	1126	1240	2500	2990	5	1	45050956	1876	3.11	0.47	12	0.04	1341.00	8857.00	7790	20230704	-46.53	4100	20240708	1.59	6280	-33.68	20240112	4100	1.59	20240708	7600	-45.20	20230713	4100	1.59	20240708	3.94	N	002900	2500	1126 억	2022260	N	N	59	N	N
129	20240710	090138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4175	15	2	0.36	3005955	726	0.85	4140	4190	4140	5400	2915	4160	4140.43	4.49	129	4223	4191	4163	4131	4103	4207	4147	1126	1240	2500	2990	5	1	45050956	1881	3.11	0.47	12	0.00	1341.00	8857.00	7790	20230704	-46.41	4100	20240708	1.83	6280	-33.52	20240112	4100	1.83	20240708	7600	-45.07	20230713	4100	1.83	20240708	3.94	N	002900	2500	1126 억	2022260	N	N	59	N	N
130	20240709	160138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4160	25	2	0.60	354032070	85068	112.69	4135	4195	4135	5370	2895	4135	4161.77	4.48	2063	4205	4170	4135	4100	4065	4187	4117	1126	1235	2500	2970	5	1	45050956	1874	3.10	0.47	12	0.19	1341.00	8857.00	7840	20230703	-46.94	4100	20240708	1.46	6280	-33.76	20240112	4100	1.46	20240708	7600	-45.26	20230713	4100	1.46	20240708	3.94	N	002900	2500	1126 억	2019586	N	N	59	N	N
131	20240709	150138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4155	20	2	0.48	336201210	80774	107.00	4135	4195	4135	5370	2895	4135	4162.25	4.48	2425	4205	4170	4135	4100	4065	4187	4117	1126	1235	2500	2970	5	1	45050956	1872	3.10	0.47	12	0.18	1341.00	8857.00	7840	20230703	-47.00	4100	20240708	1.34	6280	-33.84	20240112	4100	1.34	20240708	7600	-45.33	20230713	4100	1.34	20240708	3.94	N	002900	2500	1126 억	2019586	N	N	148	N	N
132	20240709	140138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4155	20	2	0.48	307737215	73908	97.91	4135	4195	4135	5370	2895	4135	4163.79	4.48	1712	4205	4170	4135	4100	4065	4187	4117	1126	1235	2500	2970	5	1	45050956	1872	3.10	0.47	12	0.16	1341.00	8857.00	7840	20230703	-47.00	4100	20240708	1.34	6280	-33.84	20240112	4100	1.34	20240708	7600	-45.33	20230713	4100	1.34	20240708	3.94	N	002900	2500	1126 억	2019586	N	N	148	N	N
133	20240709	130137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4170	35	2	0.85	191970040	46058	61.01	4135	4185	4135	5370	2895	4135	4168.01	4.48	2646	4205	4170	4135	4100	4065	4187	4117	1126	1235	2500	2970	5	1	45050956	1879	3.11	0.47	12	0.10	1341.00	8857.00	7840	20230703	-46.81	4100	20240708	1.71	6280	-33.60	20240112	4100	1.71	20240708	7600	-45.13	20230713	4100	1.71	20240708	3.94	N	002900	2500	1126 억	2019586	N	N	148	N	N
134	20240709	120138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4160	25	2	0.60	142123905	34113	45.19	4135	4185	4135	5370	2895	4135	4166.27	4.48	3534	4205	4170	4135	4100	4065	4187	4117	1126	1235	2500	2970	5	1	45050956	1874	3.10	0.47	12	0.08	1341.00	8857.00	7840	20230703	-46.94	4100	20240708	1.46	6280	-33.76	20240112	4100	1.46	20240708	7600	-45.26	20230713	4100	1.46	20240708	3.94	N	002900	2500	1126 억	2019586	N	N	148	N	N
135	20240709	110137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4160	25	2	0.60	127420745	30576	40.50	4135	4185	4135	5370	2895	4135	4167.35	4.48	4256	4205	4170	4135	4100	4065	4187	4117	1126	1235	2500	2970	5	1	45050956	1874	3.10	0.47	12	0.07	1341.00	8857.00	7840	20230703	-46.94	4100	20240708	1.46	6280	-33.76	20240112	4100	1.46	20240708	7600	-45.26	20230713	4100	1.46	20240708	3.94	N	002900	2500	1126 억	2019586	N	N	148	N	N
136	20240709	100137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4180	45	2	1.09	83767620	20103	26.63	4135	4185	4135	5370	2895	4135	4166.92	4.48	6925	4205	4170	4135	4100	4065	4187	4117	1126	1235	2500	2970	5	1	45050956	1883	3.12	0.47	12	0.04	1341.00	8857.00	7840	20230703	-46.68	4100	20240708	1.95	6280	-33.44	20240112	4100	1.95	20240708	7600	-45.00	20230713	4100	1.95	20240708	3.94	N	002900	2500	1126 억	2019586	N	N	148	N	N
137	20240709	090138	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4150	15	2	0.36	2618280	633	0.84	4135	4170	4135	5370	2895	4135	4136.30	4.48	-88	4205	4170	4135	4100	4065	4187	4117	1126	1235	2500	2970	5	1	45050956	1870	3.09	0.47	12	0.00	1341.00	8857.00	7840	20230703	-47.07	4100	20240708	1.22	6280	-33.92	20240112	4100	1.22	20240708	7600	-45.39	20230713	4100	1.22	20240708	3.94	N	002900	2500	1126 억	2019586	N	N	148	N	N
138	20240708	160137	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4135	0	3	0.00	311957565	75475	115.23	4120	4170	4100	5370	2895	4135	4133.21	4.42	22872	4171	4152	4131	4112	4091	4162	4122	1126	1235	2500	2970	5	1	45050956	1863	3.08	0.47	12	0.17	1341.00	8857.00	7840	20230703	-47.26	4100	20240708	0.85	6280	-34.16	20240112	4100	0.85	20240708	7600	-45.59	20230713	4100	0.85	20240708	3.94	N	002900	2500	1126 억	1993460	N	N	148	N	N
139	20240708	150137	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4155	20	2	0.48	265730805	64319	98.20	4120	4170	4100	5370	2895	4135	4131.45	4.42	18531	4171	4152	4131	4112	4091	4162	4122	1126	1235	2500	2970	5	1	45050956	1872	3.10	0.47	12	0.14	1341.00	8857.00	7840	20230703	-47.00	4100	20240708	1.34	6280	-33.84	20240112	4100	1.34	20240708	7600	-45.33	20230713	4100	1.34	20240708	3.94	N	002900	2500	1126 억	1993460	N	N	262	N	N
140	20240708	140137	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4155	20	2	0.48	220751485	53460	81.62	4120	4170	4100	5370	2895	4135	4129.28	4.42	15596	4171	4152	4131	4112	4091	4162	4122	1126	1235	2500	2970	5	1	45050956	1872	3.10	0.47	12	0.12	1341.00	8857.00	7840	20230703	-47.00	4100	20240708	1.34	6280	-33.84	20240112	4100	1.34	20240708	7600	-45.33	20230713	4100	1.34	20240708	3.94	N	002900	2500	1126 억	1993460	N	N	262	N	N
141	20240708	130137	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4160	25	2	0.60	215847585	52277	79.81	4120	4170	4100	5370	2895	4135	4128.92	4.42	15271	4171	4152	4131	4112	4091	4162	4122	1126	1235	2500	2970	5	1	45050956	1874	3.10	0.47	12	0.12	1341.00	8857.00	7840	20230703	-46.94	4100	20240708	1.46	6280	-33.76	20240112	4100	1.46	20240708	7600	-45.26	20230713	4100	1.46	20240708	3.94	N	002900	2500	1126 억	1993460	N	N	262	N	N
142	20240708	120137	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4145	10	2	0.24	151051525	36661	55.97	4120	4145	4100	5370	2895	4135	4120.22	4.42	5862	4171	4152	4131	4112	4091	4162	4122	1126	1235	2500	2970	5	1	45050956	1867	3.09	0.47	12	0.08	1341.00	8857.00	7840	20230703	-47.13	4100	20240708	1.10	6280	-34.00	20240112	4100	1.10	20240708	7600	-45.46	20230713	4100	1.10	20240708	3.94	N	002900	2500	1126 억	1993460	N	N	262	N	N
143	20240708	110136	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4135	0	3	0.00	113331480	27518	42.01	4120	4145	4100	5370	2895	4135	4118.45	4.42	4970	4171	4152	4131	4112	4091	4162	4122	1126	1235	2500	2970	5	1	45050956	1863	3.08	0.47	12	0.06	1341.00	8857.00	7840	20230703	-47.26	4100	20240708	0.85	6280	-34.16	20240112	4100	0.85	20240708	7600	-45.59	20230713	4100	0.85	20240708	3.94	N	002900	2500	1126 억	1993460	N	N	262	N	N
144	20240708	100137	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4140	5	2	0.12	85954140	20877	31.87	4120	4145	4100	5370	2895	4135	4117.17	4.42	4491	4171	4152	4131	4112	4091	4162	4122	1126	1235	2500	2970	5	1	45050956	1865	3.09	0.47	12	0.05	1341.00	8857.00	7840	20230703	-47.19	4100	20240708	0.98	6280	-34.08	20240112	4100	0.98	20240708	7600	-45.53	20230713	4100	0.98	20240708	3.94	N	002900	2500	1126 억	1993460	N	N	262	N	N
145	20240708	090137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4145	10	2	0.24	5709285	1384	2.11	4120	4145	4120	5370	2895	4135	4125.21	4.42	-52	4171	4152	4131	4112	4091	4162	4122	1126	1235	2500	2970	5	1	45050956	1867	3.09	0.47	12	0.00	1341.00	8857.00	7840	20230703	-47.13	4105	20240703	0.97	6280	-34.00	20240112	4105	0.97	20240703	7600	-45.46	20230713	4105	0.97	20240703	3.94	N	002900	2500	1126 억	1993460	N	N	262	N	N
146	20240705	160137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4135	-10	5	-0.24	267439270	64880	97.55	4115	4150	4110	5380	2905	4145	4122.04	4.43	-3754	4185	4165	4135	4115	4085	4175	4125	1126	1235	2500	2980	5	1	45050956	1863	3.08	0.47	12	0.14	1341.00	8857.00	7840	20230703	-47.26	4105	20240703	0.73	6280	-34.16	20240112	4105	0.73	20240703	7790	-46.92	20230705	4105	0.73	20240703	4.04	N	002900	2500	1126 억	1994251	N	N	262	N	N
147	20240705	150137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4135	-10	5	-0.24	242201475	58779	88.38	4115	4150	4110	5380	2905	4145	4120.54	4.43	-3318	4185	4165	4135	4115	4085	4175	4125	1126	1235	2500	2980	5	1	45050956	1863	3.08	0.47	12	0.13	1341.00	8857.00	7840	20230703	-47.26	4105	20240703	0.73	6280	-34.16	20240112	4105	0.73	20240703	7790	-46.92	20230705	4105	0.73	20240703	4.04	N	002900	2500	1126 억	1994251	N	N	60	N	N
148	20240705	140137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4130	-15	5	-0.36	191626415	46501	69.92	4115	4150	4110	5380	2905	4145	4120.91	4.43	-2154	4185	4165	4135	4115	4085	4175	4125	1126	1235	2500	2980	5	1	45050956	1861	3.08	0.47	12	0.10	1341.00	8857.00	7840	20230703	-47.32	4105	20240703	0.61	6280	-34.24	20240112	4105	0.61	20240703	7790	-46.98	20230705	4105	0.61	20240703	4.04	N	002900	2500	1126 억	1994251	N	N	60	N	N
149	20240705	130136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4130	-15	5	-0.36	155985735	37865	56.93	4115	4150	4110	5380	2905	4145	4119.52	4.43	-1297	4185	4165	4135	4115	4085	4175	4125	1126	1235	2500	2980	5	1	45050956	1861	3.08	0.47	12	0.08	1341.00	8857.00	7840	20230703	-47.32	4105	20240703	0.61	6280	-34.24	20240112	4105	0.61	20240703	7790	-46.98	20230705	4105	0.61	20240703	4.04	N	002900	2500	1126 억	1994251	N	N	60	N	N
150	20240705	120137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4120	-25	5	-0.60	125815310	30551	45.94	4115	4150	4110	5380	2905	4145	4118.21	4.43	-1083	4185	4165	4135	4115	4085	4175	4125	1126	1235	2500	2980	5	1	45050956	1856	3.07	0.47	12	0.07	1341.00	8857.00	7840	20230703	-47.45	4105	20240703	0.37	6280	-34.39	20240112	4105	0.37	20240703	7790	-47.11	20230705	4105	0.37	20240703	4.04	N	002900	2500	1126 억	1994251	N	N	60	N	N
151	20240705	110136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4125	-20	5	-0.48	77590075	18826	28.31	4115	4150	4110	5380	2905	4145	4121.43	4.43	-578	4185	4165	4135	4115	4085	4175	4125	1126	1235	2500	2980	5	1	45050956	1858	3.08	0.47	12	0.04	1341.00	8857.00	7840	20230703	-47.39	4105	20240703	0.49	6280	-34.32	20240112	4105	0.49	20240703	7790	-47.05	20230705	4105	0.49	20240703	4.04	N	002900	2500	1126 억	1994251	N	N	60	N	N
152	20240705	100137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4140	-5	5	-0.12	45284835	10984	16.52	4115	4150	4110	5380	2905	4145	4122.80	4.43	264	4185	4165	4135	4115	4085	4175	4125	1126	1235	2500	2980	5	1	45050956	1865	3.09	0.47	12	0.02	1341.00	8857.00	7840	20230703	-47.19	4105	20240703	0.85	6280	-34.08	20240112	4105	0.85	20240703	7790	-46.85	20230705	4105	0.85	20240703	4.04	N	002900	2500	1126 억	1994251	N	N	60	N	N
153	20240705	090137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4140	-5	5	-0.12	5065740	1231	1.85	4115	4140	4115	5380	2905	4145	4115.14	4.43	220	4185	4165	4135	4115	4085	4175	4125	1126	1235	2500	2980	5	1	45050956	1865	3.09	0.47	12	0.00	1341.00	8857.00	7840	20230703	-47.19	4105	20240703	0.85	6280	-34.08	20240112	4105	0.85	20240703	7790	-46.85	20230705	4105	0.85	20240703	4.04	N	002900	2500	1126 억	1994251	N	N	60	N	N
154	20240704	160136	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4145	10	2	0.24	274282910	66502	43.09	4135	4155	4105	5370	2895	4135	4124.42	4.44	-6060	4248	4191	4148	4091	4048	4170	4070	1126	1235	2500	2970	5	1	45050956	1867	3.09	0.47	12	0.15	1341.00	8857.00	7860	20230628	-47.26	4105	20240704	0.97	6280	-34.00	20240112	4105	0.97	20240704	7790	-46.79	20230704	4105	0.97	20240704	4.00	N	002900	2500	1126 억	1998418	N	N	60	N	N
155	20240704	150137	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4125	-10	5	-0.24	227433430	55171	35.75	4135	4155	4105	5370	2895	4135	4122.34	4.44	-4378	4248	4191	4148	4091	4048	4170	4070	1126	1235	2500	2970	5	1	45050956	1858	3.08	0.47	12	0.12	1341.00	8857.00	7860	20230628	-47.52	4105	20240704	0.49	6280	-34.32	20240112	4105	0.49	20240704	7790	-47.05	20230704	4105	0.49	20240704	4.00	N	002900	2500	1126 억	1998418	N	N	58	N	N
156	20240704	140136	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4130	-5	5	-0.12	202590390	49146	31.85	4135	4155	4105	5370	2895	4135	4122.22	4.44	-3403	4248	4191	4148	4091	4048	4170	4070	1126	1235	2500	2970	5	1	45050956	1861	3.08	0.47	12	0.11	1341.00	8857.00	7860	20230628	-47.46	4105	20240704	0.61	6280	-34.24	20240112	4105	0.61	20240704	7790	-46.98	20230704	4105	0.61	20240704	4.00	N	002900	2500	1126 억	1998418	N	N	58	N	N
157	20240704	130137	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4130	-5	5	-0.12	165756015	40211	26.06	4135	4155	4105	5370	2895	4135	4122.16	4.44	-2844	4248	4191	4148	4091	4048	4170	4070	1126	1235	2500	2970	5	1	45050956	1861	3.08	0.47	12	0.09	1341.00	8857.00	7860	20230628	-47.46	4105	20240704	0.61	6280	-34.24	20240112	4105	0.61	20240704	7790	-46.98	20230704	4105	0.61	20240704	4.00	N	002900	2500	1126 억	1998418	N	N	58	N	N
158	20240704	120137	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4115	-20	5	-0.48	111213435	26963	17.47	4135	4155	4105	5370	2895	4135	4124.67	4.44	-536	4248	4191	4148	4091	4048	4170	4070	1126	1235	2500	2970	5	1	45050956	1854	3.07	0.46	12	0.06	1341.00	8857.00	7860	20230628	-47.65	4105	20240704	0.24	6280	-34.47	20240112	4105	0.24	20240704	7790	-47.18	20230704	4105	0.24	20240704	4.00	N	002900	2500	1126 억	1998418	N	N	58	N	N
159	20240704	110137	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4115	-20	5	-0.48	100609800	24387	15.80	4135	4155	4105	5370	2895	4135	4125.55	4.44	257	4248	4191	4148	4091	4048	4170	4070	1126	1235	2500	2970	5	1	45050956	1854	3.07	0.46	12	0.05	1341.00	8857.00	7860	20230628	-47.65	4105	20240704	0.24	6280	-34.47	20240112	4105	0.24	20240704	7790	-47.18	20230704	4105	0.24	20240704	4.00	N	002900	2500	1126 억	1998418	N	N	58	N	N
160	20240704	100136	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4125	-10	5	-0.24	60543735	14661	9.50	4135	4155	4105	5370	2895	4135	4129.58	4.44	417	4248	4191	4148	4091	4048	4170	4070	1126	1235	2500	2970	5	1	45050956	1858	3.08	0.47	12	0.03	1341.00	8857.00	7860	20230628	-47.52	4105	20240704	0.49	6280	-34.32	20240112	4105	0.49	20240704	7790	-47.05	20230704	4105	0.49	20240704	4.00	N	002900	2500	1126 억	1998418	N	N	58	N	N
161	20240704	090137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4135	0	3	0.00	8327890	2014	1.31	4135	4135	4135	5370	2895	4135	4135.00	4.44	-142	4248	4191	4148	4091	4048	4170	4070	1126	1235	2500	2970	5	1	45050956	1863	3.08	0.47	12	0.00	1341.00	8857.00	7860	20230628	-47.39	4105	20240703	0.73	6280	-34.16	20240112	4105	0.73	20240703	7790	-46.92	20230704	4105	0.73	20240703	4.00	N	002900	2500	1126 억	1998418	N	N	58	N	N
162	20240703	160136	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4135	-40	5	-0.96	626563795	151327	109.71	4175	4205	4105	5420	2925	4175	4137.44	4.45	-5641	4358	4266	4208	4116	4058	4237	4087	1126	1245	2500	3000	5	1	45050956	1863	3.08	0.47	12	0.34	1341.00	8857.00	7990	20230627	-48.25	4105	20240703	0.73	6280	-34.16	20240112	4105	0.73	20240703	7840	-47.26	20230703	4105	0.73	20240703	4.04	N	002900	2500	1126 억	2005476	N	N	58	N	N
163	20240703	150137	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4140	-35	5	-0.84	598964625	144648	104.87	4175	4205	4105	5420	2925	4175	4137.66	4.45	-5175	4358	4266	4208	4116	4058	4237	4087	1126	1245	2500	3000	5	1	45050956	1865	3.09	0.47	12	0.32	1341.00	8857.00	7990	20230627	-48.19	4105	20240703	0.85	6280	-34.08	20240112	4105	0.85	20240703	7840	-47.19	20230703	4105	0.85	20240703	4.04	N	002900	2500	1126 억	2005476	N	N	57	N	N
164	20240703	140136	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4140	-35	5	-0.84	558729915	134882	97.79	4175	4205	4105	5420	2925	4175	4139.08	4.45	-5084	4358	4266	4208	4116	4058	4237	4087	1126	1245	2500	3000	5	1	45050956	1865	3.09	0.47	12	0.30	1341.00	8857.00	7990	20230627	-48.19	4105	20240703	0.85	6280	-34.08	20240112	4105	0.85	20240703	7840	-47.19	20230703	4105	0.85	20240703	4.04	N	002900	2500	1126 억	2005476	N	N	57	N	N
165	20240703	130136	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4120	-55	5	-1.32	503289855	121501	88.09	4175	4205	4105	5420	2925	4175	4138.58	4.45	-4191	4358	4266	4208	4116	4058	4237	4087	1126	1245	2500	3000	5	1	45050956	1856	3.07	0.47	12	0.27	1341.00	8857.00	7990	20230627	-48.44	4105	20240703	0.37	6280	-34.39	20240112	4105	0.37	20240703	7840	-47.45	20230703	4105	0.37	20240703	4.04	N	002900	2500	1126 억	2005476	N	N	57	N	N
166	20240703	120136	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4135	-40	5	-0.96	297092790	71481	51.82	4175	4205	4120	5420	2925	4175	4152.34	4.45	-7576	4358	4266	4208	4116	4058	4237	4087	1126	1245	2500	3000	5	1	45050956	1863	3.08	0.47	12	0.16	1341.00	8857.00	7990	20230627	-48.25	4120	20240703	0.36	6280	-34.16	20240112	4120	0.36	20240703	7840	-47.26	20230703	4120	0.36	20240703	4.04	N	002900	2500	1126 억	2005476	N	N	57	N	N
167	20240703	110137	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4125	-50	5	-1.20	253788895	60990	44.22	4175	4205	4125	5420	2925	4175	4157.65	4.45	-7576	4358	4266	4208	4116	4058	4237	4087	1126	1245	2500	3000	5	1	45050956	1858	3.08	0.47	12	0.14	1341.00	8857.00	7990	20230627	-48.37	4125	20240703	0.00	6280	-34.32	20240112	4125	0.00	20240703	7840	-47.39	20230703	4125	0.00	20240703	4.04	N	002900	2500	1126 억	2005476	N	N	57	N	N
168	20240703	100137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4175	0	3	0.00	120547875	28834	20.90	4175	4205	4165	5420	2925	4175	4185.05	4.45	-3684	4358	4266	4208	4116	4058	4237	4087	1126	1245	2500	3000	5	1	45050956	1881	3.11	0.47	12	0.06	1341.00	8857.00	7990	20230627	-47.75	4150	20240702	0.60	6280	-33.52	20240112	4150	0.60	20240702	7840	-46.75	20230703	4150	0.60	20240702	4.04	N	002900	2500	1126 억	2005476	N	N	57	N	N
169	20240703	090137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4195	20	2	0.48	56538530	13542	9.82	4175	4195	4175	5420	2925	4175	4175.55	4.45	209	4358	4266	4208	4116	4058	4237	4087	1126	1245	2500	3000	5	1	45050956	1890	3.13	0.47	12	0.03	1341.00	8857.00	7990	20230627	-47.50	4150	20240702	1.08	6280	-33.20	20240112	4150	1.08	20240702	7840	-46.49	20230703	4150	1.08	20240702	4.04	N	002900	2500	1126 억	2005476	N	N	57	N	N
170	20240702	160136	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4175	-105	5	-2.45	577846625	137851	146.46	4240	4300	4150	5560	3000	4280	4191.83	4.58	-39557	4333	4306	4258	4231	4183	4320	4245	1126	1280	2500	3080	5	1	45050956	1881	3.11	0.47	12	0.31	1341.00	8857.00	8030	20230626	-48.01	4150	20240702	0.60	6280	-33.52	20240112	4150	0.60	20240702	7840	-46.75	20230703	4150	0.60	20240702	4.06	N	002900	2500	1126 억	2063147	N	N	57	N	N
171	20240702	150136	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4165	-115	5	-2.69	547949240	130675	138.83	4240	4300	4150	5560	3000	4280	4193.22	4.58	-36924	4333	4306	4258	4231	4183	4320	4245	1126	1280	2500	3080	5	1	45050956	1876	3.11	0.47	12	0.29	1341.00	8857.00	8030	20230626	-48.13	4150	20240702	0.36	6280	-33.68	20240112	4150	0.36	20240702	7840	-46.88	20230703	4150	0.36	20240702	4.06	N	002900	2500	1126 억	2063147	N	N	131	N	N
172	20240702	140136	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4180	-100	5	-2.34	420329535	100045	106.29	4240	4300	4160	5560	3000	4280	4201.40	4.58	-33872	4333	4306	4258	4231	4183	4320	4245	1126	1280	2500	3080	5	1	45050956	1883	3.12	0.47	12	0.22	1341.00	8857.00	8030	20230626	-47.95	4160	20240702	0.48	6280	-33.44	20240112	4160	0.48	20240702	7840	-46.68	20230703	4160	0.48	20240702	4.06	N	002900	2500	1126 억	2063147	N	N	131	N	N
173	20240702	130136	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4175	-105	5	-2.45	352487470	83788	89.02	4240	4300	4160	5560	3000	4280	4206.90	4.58	-29498	4333	4306	4258	4231	4183	4320	4245	1126	1280	2500	3080	5	1	45050956	1881	3.11	0.47	12	0.19	1341.00	8857.00	8030	20230626	-48.01	4160	20240702	0.36	6280	-33.52	20240112	4160	0.36	20240702	7840	-46.75	20230703	4160	0.36	20240702	4.06	N	002900	2500	1126 억	2063147	N	N	131	N	N
174	20240702	120137	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	4170	-110	5	-2.57	304004715	72163	76.67	4240	4300	4160	5560	3000	4280	4212.75	4.58	-25101	4333	4306	4258	4231	4183	4320	4245	1126	1280	2500	3080	5	1	45050956	1879	3.11	0.47	12	0.16	1341.00	8857.00	8030	20230626	-48.07	4160	20240702	0.24	6280	-33.60	20240112	4160	0.24	20240702	7840	-46.81	20230703	4160	0.24	20240702	4.06	N	002900	2500	1126 억	2063147	N	N	131	N	N
175	20240702	110136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4210	-70	5	-1.64	179134365	42308	44.95	4240	4300	4200	5560	3000	4280	4234.05	4.58	-12949	4333	4306	4258	4231	4183	4320	4245	1126	1280	2500	3080	5	1	45050956	1897	3.14	0.48	12	0.09	1341.00	8857.00	8030	20230626	-47.57	4160	20240627	1.20	6280	-32.96	20240112	4160	1.20	20240627	7840	-46.30	20230703	4160	1.20	20240627	4.06	N	002900	2500	1126 억	2063147	N	N	131	N	N
176	20240702	100136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4235	-45	5	-1.05	90986145	21402	22.74	4240	4300	4215	5560	3000	4280	4251.29	4.58	-2961	4333	4306	4258	4231	4183	4320	4245	1126	1280	2500	3080	5	1	45050956	1908	3.16	0.48	12	0.05	1341.00	8857.00	8030	20230626	-47.26	4160	20240627	1.80	6280	-32.56	20240112	4160	1.80	20240627	7840	-45.98	20230703	4160	1.80	20240627	4.06	N	002900	2500	1126 억	2063147	N	N	131	N	N
177	20240702	090136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4300	20	2	0.47	13535200	3188	3.39	4240	4300	4240	5560	3000	4280	4245.67	4.58	93	4333	4306	4258	4231	4183	4320	4245	1126	1280	2500	3080	5	1	45050956	1937	3.21	0.49	12	0.01	1341.00	8857.00	8030	20230626	-46.45	4160	20240627	3.37	6280	-31.53	20240112	4160	3.37	20240627	7840	-45.15	20230703	4160	3.37	20240627	4.06	N	002900	2500	1126 억	2063147	N	N	131	N	N
178	20240701	160136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4280	60	2	1.42	400485090	93930	154.58	4220	4285	4210	5480	2955	4220	4259.23	4.54	14672	4276	4247	4221	4192	4166	4262	4207	1126	1260	2500	3030	5	1	45050956	1928	3.19	0.48	12	0.21	1341.00	8857.00	8110	20230623	-47.23	4160	20240627	2.88	6280	-31.85	20240112	4160	2.88	20240627	7840	-45.41	20230703	4160	2.88	20240627	4.10	N	002900	2500	1126 억	2046205	N	N	131	N	N
179	20240701	150136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4270	50	2	1.18	293759970	68988	113.53	4220	4285	4210	5480	2955	4220	4258.15	4.54	12652	4276	4247	4221	4192	4166	4262	4207	1126	1260	2500	3030	5	1	45050956	1924	3.18	0.48	12	0.15	1341.00	8857.00	8110	20230623	-47.35	4160	20240627	2.64	6280	-32.01	20240112	4160	2.64	20240627	7840	-45.54	20230703	4160	2.64	20240627	4.10	N	002900	2500	1126 억	2046205	N	N	61	N	N
180	20240701	140135	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4280	60	2	1.42	229237120	53882	88.67	4220	4285	4210	5480	2955	4220	4254.45	4.54	9497	4276	4247	4221	4192	4166	4262	4207	1126	1260	2500	3030	5	1	45050956	1928	3.19	0.48	12	0.12	1341.00	8857.00	8110	20230623	-47.23	4160	20240627	2.88	6280	-31.85	20240112	4160	2.88	20240627	7840	-45.41	20230703	4160	2.88	20240627	4.10	N	002900	2500	1126 억	2046205	N	N	61	N	N
181	20240701	130136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4265	45	2	1.07	206116300	48478	79.78	4220	4280	4210	5480	2955	4220	4251.77	4.54	9332	4276	4247	4221	4192	4166	4262	4207	1126	1260	2500	3030	5	1	45050956	1921	3.18	0.48	12	0.11	1341.00	8857.00	8110	20230623	-47.41	4160	20240627	2.52	6280	-32.09	20240112	4160	2.52	20240627	7840	-45.60	20230703	4160	2.52	20240627	4.10	N	002900	2500	1126 억	2046205	N	N	61	N	N
182	20240701	120137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4275	55	2	1.30	166512595	39203	64.52	4220	4280	4210	5480	2955	4220	4247.47	4.54	8085	4276	4247	4221	4192	4166	4262	4207	1126	1260	2500	3030	5	1	45050956	1926	3.19	0.48	12	0.09	1341.00	8857.00	8110	20230623	-47.29	4160	20240627	2.76	6280	-31.93	20240112	4160	2.76	20240627	7840	-45.47	20230703	4160	2.76	20240627	4.10	N	002900	2500	1126 억	2046205	N	N	61	N	N
183	20240701	110136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4250	30	2	0.71	100214415	23675	38.96	4220	4260	4210	5480	2955	4220	4232.94	4.54	4820	4276	4247	4221	4192	4166	4262	4207	1126	1260	2500	3030	5	1	45050956	1915	3.17	0.48	12	0.05	1341.00	8857.00	8110	20230623	-47.60	4160	20240627	2.16	6280	-32.32	20240112	4160	2.16	20240627	7840	-45.79	20230703	4160	2.16	20240627	4.10	N	002900	2500	1126 억	2046205	N	N	61	N	N
184	20240701	100136	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4255	35	2	0.83	83645025	19777	32.55	4220	4255	4210	5480	2955	4220	4229.42	4.54	5611	4276	4247	4221	4192	4166	4262	4207	1126	1260	2500	3030	5	1	45050956	1917	3.17	0.48	12	0.04	1341.00	8857.00	8110	20230623	-47.53	4160	20240627	2.28	6280	-32.25	20240112	4160	2.28	20240627	7840	-45.73	20230703	4160	2.28	20240627	4.10	N	002900	2500	1126 억	2046205	N	N	61	N	N
185	20240701	090137	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4220	0	3	0.00	3152335	747	1.23	4220	4220	4215	5480	2955	4220	4219.99	4.54	-104	4276	4247	4221	4192	4166	4262	4207	1126	1260	2500	3030	5	1	45050956	1901	3.15	0.48	12	0.00	1341.00	8857.00	8110	20230623	-47.97	4160	20240627	1.44	6280	-32.80	20240112	4160	1.44	20240627	7840	-46.17	20230703	4160	1.44	20240627	4.10	N	002900	2500	1126 억	2046205	N	N	61	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History