KissMeData/009310/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160244	57	100.00	KOSPI	기계	N	N	N	N	N	458	-6	5	-1.29	69747032	152024	63.15	460	463	455	603	325	464	458.79	0.68	-8508	489	476	467	454	445	475	453	429	139	500	270	1	1	84867419	389	-1.17	0.58	12	0.18	-391.00	784.00	1043	20240216	-56.09	320	20240207	43.12	1043	-56.09	20240216	320	43.12	20240207	1043	-56.09	20240216	320	43.12	20240207	0.14	N	009310	500	428 억	580654	N	N	66	N	N
3	20240731	150246	57	100.00	KOSPI	기계	N	N	N	N	N	459	-5	5	-1.08	69349745	151157	62.79	460	463	455	603	325	464	458.79	0.68	-8508	489	476	467	454	445	475	453	429	139	500	270	1	1	84867419	390	-1.17	0.59	12	0.18	-391.00	784.00	1043	20240216	-55.99	320	20240207	43.44	1043	-55.99	20240216	320	43.44	20240207	1043	-55.99	20240216	320	43.44	20240207	0.14	N	009310	500	428 억	580654	N	N	98	N	N
4	20240731	140247	57	100.00	KOSPI	기계	N	N	N	N	N	456	-8	5	-1.72	66885907	145762	60.55	460	463	455	603	325	464	458.87	0.68	-9246	489	476	467	454	445	475	453	429	139	500	270	1	1	84867419	387	-1.17	0.58	12	0.17	-391.00	784.00	1043	20240216	-56.28	320	20240207	42.50	1043	-56.28	20240216	320	42.50	20240207	1043	-56.28	20240216	320	42.50	20240207	0.14	N	009310	500	428 억	580654	N	N	98	N	N
5	20240731	130245	57	100.00	KOSPI	기계	N	N	N	N	N	460	-4	5	-0.86	57269597	124731	51.81	460	463	457	603	325	464	459.14	0.68	-8169	489	476	467	454	445	475	453	429	139	500	270	1	1	84867419	390	-1.18	0.59	12	0.15	-391.00	784.00	1043	20240216	-55.90	320	20240207	43.75	1043	-55.90	20240216	320	43.75	20240207	1043	-55.90	20240216	320	43.75	20240207	0.14	N	009310	500	428 억	580654	N	N	98	N	N
6	20240731	120245	57	100.00	KOSPI	기계	N	N	N	N	N	461	-3	5	-0.65	52973671	115354	47.92	460	463	457	603	325	464	459.23	0.68	-4401	489	476	467	454	445	475	453	429	139	500	270	1	1	84867419	391	-1.18	0.59	12	0.14	-391.00	784.00	1043	20240216	-55.80	320	20240207	44.06	1043	-55.80	20240216	320	44.06	20240207	1043	-55.80	20240216	320	44.06	20240207	0.14	N	009310	500	428 억	580654	N	N	98	N	N
7	20240731	110245	57	100.00	KOSPI	기계	N	N	N	N	N	460	-4	5	-0.86	46367576	101010	41.96	460	463	457	603	325	464	459.04	0.68	2366	489	476	467	454	445	475	453	429	139	500	270	1	1	84867419	390	-1.18	0.59	12	0.12	-391.00	784.00	1043	20240216	-55.90	320	20240207	43.75	1043	-55.90	20240216	320	43.75	20240207	1043	-55.90	20240216	320	43.75	20240207	0.14	N	009310	500	428 억	580654	N	N	98	N	N
8	20240731	100243	57	100.00	KOSPI	기계	N	N	N	N	N	457	-7	5	-1.51	33710995	73430	30.50	460	463	457	603	325	464	459.09	0.68	12755	489	476	467	454	445	475	453	429	139	500	270	1	1	84867419	388	-1.17	0.58	12	0.09	-391.00	784.00	1043	20240216	-56.18	320	20240207	42.81	1043	-56.18	20240216	320	42.81	20240207	1043	-56.18	20240216	320	42.81	20240207	0.14	N	009310	500	428 억	580654	N	N	98	N	N
9	20240731	090241	57	100.00	KOSPI	기계	N	N	N	N	N	461	-3	5	-0.65	3458879	7517	3.12	460	462	460	603	325	464	460.14	0.68	5431	489	476	467	454	445	475	453	429	139	500	270	1	1	84867419	391	-1.18	0.59	12	0.01	-391.00	784.00	1043	20240216	-55.80	320	20240207	44.06	1043	-55.80	20240216	320	44.06	20240207	1043	-55.80	20240216	320	44.06	20240207	0.14	N	009310	500	428 억	580654	N	N	98	N	N
10	20240730	160238	57	100.00	KOSPI	기계	N	N	N	N	N	464	0	3	0.00	109149807	235740	43.08	464	480	458	603	325	464	463.01	0.70	-4679	515	489	468	442	421	502	455	429	139	500	270	1	1	84867419	394	-1.19	0.59	12	0.28	-391.00	784.00	1043	20240216	-55.51	320	20240207	45.00	1043	-55.51	20240216	320	45.00	20240207	1043	-55.51	20240216	320	45.00	20240207	0.14	N	009310	500	428 억	595721	N	N	98	N	N
11	20240730	150242	57	100.00	KOSPI	기계	N	N	N	N	N	464	0	3	0.00	108557965	234461	42.84	464	480	458	603	325	464	463.01	0.70	-4251	515	489	468	442	421	502	455	429	139	500	270	1	1	84867419	394	-1.19	0.59	12	0.28	-391.00	784.00	1043	20240216	-55.51	320	20240207	45.00	1043	-55.51	20240216	320	45.00	20240207	1043	-55.51	20240216	320	45.00	20240207	0.14	N	009310	500	428 억	595721	N	N	0	N	N
12	20240730	140238	57	100.00	KOSPI	기계	N	N	N	N	N	464	0	3	0.00	102739465	221830	40.54	464	480	458	603	325	464	463.15	0.70	-2447	515	489	468	442	421	502	455	429	139	500	270	1	1	84867419	394	-1.19	0.59	12	0.26	-391.00	784.00	1043	20240216	-55.51	320	20240207	45.00	1043	-55.51	20240216	320	45.00	20240207	1043	-55.51	20240216	320	45.00	20240207	0.14	N	009310	500	428 억	595721	N	N	0	N	N
13	20240730	130241	57	100.00	KOSPI	기계	N	N	N	N	N	461	-3	5	-0.65	43597400	93567	17.10	464	480	460	603	325	464	465.95	0.70	582	515	489	468	442	421	502	455	429	139	500	270	1	1	84867419	391	-1.18	0.59	12	0.11	-391.00	784.00	1043	20240216	-55.80	320	20240207	44.06	1043	-55.80	20240216	320	44.06	20240207	1043	-55.80	20240216	320	44.06	20240207	0.14	N	009310	500	428 억	595721	N	N	0	N	N
14	20240730	120241	57	100.00	KOSPI	기계	N	N	N	N	N	463	-1	5	-0.22	41288523	88567	16.18	464	480	460	603	325	464	466.18	0.70	-725	515	489	468	442	421	502	455	429	139	500	270	1	1	84867419	393	-1.18	0.59	12	0.10	-391.00	784.00	1043	20240216	-55.61	320	20240207	44.69	1043	-55.61	20240216	320	44.69	20240207	1043	-55.61	20240216	320	44.69	20240207	0.14	N	009310	500	428 억	595721	N	N	0	N	N
15	20240730	110241	57	100.00	KOSPI	기계	N	N	N	N	N	461	-3	5	-0.65	35079201	75130	13.73	464	480	460	603	325	464	466.91	0.70	-2232	515	489	468	442	421	502	455	429	139	500	270	1	1	84867419	391	-1.18	0.59	12	0.09	-391.00	784.00	1043	20240216	-55.80	320	20240207	44.06	1043	-55.80	20240216	320	44.06	20240207	1043	-55.80	20240216	320	44.06	20240207	0.14	N	009310	500	428 억	595721	N	N	0	N	N
16	20240730	100242	57	100.00	KOSPI	기계	N	N	N	N	N	465	1	2	0.22	27290096	58280	10.65	464	480	460	603	325	464	468.26	0.70	-5306	515	489	468	442	421	502	455	429	139	500	270	1	1	84867419	395	-1.19	0.59	12	0.07	-391.00	784.00	1043	20240216	-55.42	320	20240207	45.31	1043	-55.42	20240216	320	45.31	20240207	1043	-55.42	20240216	320	45.31	20240207	0.14	N	009310	500	428 억	595721	N	N	0	N	N
17	20240730	090242	57	100.00	KOSPI	기계	N	N	N	N	N	468	4	2	0.86	1040333	2258	0.41	464	468	460	603	325	464	460.73	0.70	-1	515	489	468	442	421	502	455	429	139	500	270	1	1	84867419	397	-1.20	0.60	12	0.00	-391.00	784.00	1043	20240216	-55.13	320	20240207	46.25	1043	-55.13	20240216	320	46.25	20240207	1043	-55.13	20240216	320	46.25	20240207	0.14	N	009310	500	428 억	595721	N	N	0	N	N
18	20240729	160242	57	100.00	KOSPI	기계	N	N	N	N	N	464	12	2	2.65	253237648	539270	245.33	452	494	447	587	317	452	469.61	0.65	40140	476	464	448	436	420	470	442	429	135	500	270	1	1	84867419	394	-1.19	0.59	12	0.64	-391.00	784.00	1043	20240216	-55.51	320	20240207	45.00	1043	-55.51	20240216	320	45.00	20240207	1043	-55.51	20240216	320	45.00	20240207	0.14	N	009310	500	428 억	552203	N	N	5	N	N
19	20240729	150241	57	100.00	KOSPI	기계	N	N	N	N	N	469	17	2	3.76	234889390	499980	227.45	452	494	447	587	317	452	469.80	0.65	31879	476	464	448	436	420	470	442	429	135	500	270	1	1	84867419	398	-1.20	0.60	12	0.59	-391.00	784.00	1043	20240216	-55.03	320	20240207	46.56	1043	-55.03	20240216	320	46.56	20240207	1043	-55.03	20240216	320	46.56	20240207	0.14	N	009310	500	428 억	552203	N	N	5	N	N
20	20240729	140241	57	100.00	KOSPI	기계	N	N	N	N	N	462	10	2	2.21	74748807	163014	74.16	452	465	447	587	317	452	458.54	0.65	46929	476	464	448	436	420	470	442	429	135	500	270	1	1	84867419	392	-1.18	0.59	12	0.19	-391.00	784.00	1043	20240216	-55.70	320	20240207	44.38	1043	-55.70	20240216	320	44.38	20240207	1043	-55.70	20240216	320	44.38	20240207	0.14	N	009310	500	428 억	552203	N	N	5	N	N
21	20240729	130244	57	100.00	KOSPI	기계	N	N	N	N	N	461	9	2	1.99	55019817	120316	54.73	452	461	447	587	317	452	457.29	0.65	30919	476	464	448	436	420	470	442	429	135	500	270	1	1	84867419	391	-1.18	0.59	12	0.14	-391.00	784.00	1043	20240216	-55.80	320	20240207	44.06	1043	-55.80	20240216	320	44.06	20240207	1043	-55.80	20240216	320	44.06	20240207	0.14	N	009310	500	428 억	552203	N	N	5	N	N
22	20240729	120240	57	100.00	KOSPI	기계	N	N	N	N	N	460	8	2	1.77	39543287	86654	39.42	452	461	447	587	317	452	456.34	0.65	29332	476	464	448	436	420	470	442	429	135	500	270	1	1	84867419	390	-1.18	0.59	12	0.10	-391.00	784.00	1043	20240216	-55.90	320	20240207	43.75	1043	-55.90	20240216	320	43.75	20240207	1043	-55.90	20240216	320	43.75	20240207	0.14	N	009310	500	428 억	552203	N	N	5	N	N
23	20240729	110241	57	100.00	KOSPI	기계	N	N	N	N	N	460	8	2	1.77	38022023	83333	37.91	452	461	447	587	317	452	456.27	0.65	30441	476	464	448	436	420	470	442	429	135	500	270	1	1	84867419	390	-1.18	0.59	12	0.10	-391.00	784.00	1043	20240216	-55.90	320	20240207	43.75	1043	-55.90	20240216	320	43.75	20240207	1043	-55.90	20240216	320	43.75	20240207	0.14	N	009310	500	428 억	552203	N	N	5	N	N
24	20240729	100240	57	100.00	KOSPI	기계	N	N	N	N	N	457	5	2	1.11	13892453	30733	13.98	452	457	447	587	317	452	452.04	0.65	12988	476	464	448	436	420	470	442	429	135	500	270	1	1	84867419	388	-1.17	0.58	12	0.04	-391.00	784.00	1043	20240216	-56.18	320	20240207	42.81	1043	-56.18	20240216	320	42.81	20240207	1043	-56.18	20240216	320	42.81	20240207	0.14	N	009310	500	428 억	552203	N	N	5	N	N
25	20240729	090239	57	100.00	KOSPI	기계	N	N	N	N	N	452	0	3	0.00	1583808	3504	1.59	452	452	452	587	317	452	452.00	0.65	-522	476	464	448	436	420	470	442	429	135	500	270	1	1	84867419	384	-1.16	0.58	12	0.00	-391.00	784.00	1043	20240216	-56.66	320	20240207	41.25	1043	-56.66	20240216	320	41.25	20240207	1043	-56.66	20240216	320	41.25	20240207	0.14	N	009310	500	428 억	552203	N	N	5	N	N
26	20240726	160235	57	100.00	KOSPI	기계	N	N	N	N	N	452	2	2	0.44	97642869	218227	62.05	445	460	432	585	315	450	447.44	0.62	26403	487	468	449	430	411	459	421	429	135	500	270	1	1	84867419	384	-1.16	0.58	12	0.26	-391.00	784.00	1043	20240216	-56.66	320	20240207	41.25	1043	-56.66	20240216	320	41.25	20240207	1043	-56.66	20240216	320	41.25	20240207	0.14	N	009310	500	428 억	525937	N	N	5	N	N
27	20240726	150239	57	100.00	KOSPI	기계	N	N	N	N	N	453	3	2	0.67	82035017	183453	52.16	445	460	432	585	315	450	447.17	0.62	25396	487	468	449	430	411	459	421	429	135	500	270	1	1	84867419	384	-1.16	0.58	12	0.22	-391.00	784.00	1043	20240216	-56.57	320	20240207	41.56	1043	-56.57	20240216	320	41.56	20240207	1043	-56.57	20240216	320	41.56	20240207	0.14	N	009310	500	428 억	525937	N	N	5	N	N
28	20240726	140240	57	100.00	KOSPI	기계	N	N	N	N	N	450	0	3	0.00	68059625	152404	43.34	445	460	432	585	315	450	446.57	0.62	23231	487	468	449	430	411	459	421	429	135	500	270	1	1	84867419	382	-1.15	0.57	12	0.18	-391.00	784.00	1043	20240216	-56.86	320	20240207	40.62	1043	-56.86	20240216	320	40.62	20240207	1043	-56.86	20240216	320	40.62	20240207	0.14	N	009310	500	428 억	525937	N	N	5	N	N
29	20240726	130239	57	100.00	KOSPI	기계	N	N	N	N	N	451	1	2	0.22	50967749	114407	32.53	445	460	432	585	315	450	445.50	0.62	21160	487	468	449	430	411	459	421	429	135	500	270	1	1	84867419	383	-1.15	0.58	12	0.13	-391.00	784.00	1043	20240216	-56.76	320	20240207	40.94	1043	-56.76	20240216	320	40.94	20240207	1043	-56.76	20240216	320	40.94	20240207	0.14	N	009310	500	428 억	525937	N	N	5	N	N
30	20240726	120239	57	100.00	KOSPI	기계	N	N	N	N	N	449	-1	5	-0.22	43022748	96827	27.53	445	450	432	585	315	450	444.33	0.62	8501	487	468	449	430	411	459	421	429	135	500	270	1	1	84867419	381	-1.15	0.57	12	0.11	-391.00	784.00	1043	20240216	-56.95	320	20240207	40.31	1043	-56.95	20240216	320	40.31	20240207	1043	-56.95	20240216	320	40.31	20240207	0.14	N	009310	500	428 억	525937	N	N	5	N	N
31	20240726	110239	57	100.00	KOSPI	기계	N	N	N	N	N	441	-9	5	-2.00	34226984	77092	21.92	445	450	432	585	315	450	443.98	0.62	1302	487	468	449	430	411	459	421	429	135	500	270	1	1	84867419	374	-1.13	0.56	12	0.09	-391.00	784.00	1043	20240216	-57.72	320	20240207	37.81	1043	-57.72	20240216	320	37.81	20240207	1043	-57.72	20240216	320	37.81	20240207	0.14	N	009310	500	428 억	525937	N	N	5	N	N
32	20240726	100239	57	100.00	KOSPI	기계	N	N	N	N	N	449	-1	5	-0.22	14983765	33619	9.56	445	450	442	585	315	450	445.69	0.62	-4426	487	468	449	430	411	459	421	429	135	500	270	1	1	84867419	381	-1.15	0.57	12	0.04	-391.00	784.00	1043	20240216	-56.95	320	20240207	40.31	1043	-56.95	20240216	320	40.31	20240207	1043	-56.95	20240216	320	40.31	20240207	0.14	N	009310	500	428 억	525937	N	N	5	N	N
33	20240726	090238	57	100.00	KOSPI	기계	N	N	N	N	N	450	0	3	0.00	3458321	7771	2.21	445	450	445	585	315	450	445.03	0.62	1268	487	468	449	430	411	459	421	429	135	500	270	1	1	84867419	382	-1.15	0.57	12	0.01	-391.00	784.00	1043	20240216	-56.86	320	20240207	40.62	1043	-56.86	20240216	320	40.62	20240207	1043	-56.86	20240216	320	40.62	20240207	0.14	N	009310	500	428 억	525937	N	N	5	N	N
34	20240725	160238	57	100.00	KOSPI	기계	N	N	N	N	N	450	-11	5	-2.39	156597193	348657	181.47	457	468	430	599	323	461	449.14	0.60	11056	476	468	463	455	450	467	454	429	138	500	270	1	1	84867419	382	-1.15	0.57	12	0.41	-391.00	784.00	1043	20240216	-56.86	320	20240207	40.62	1043	-56.86	20240216	320	40.62	20240207	1043	-56.86	20240216	320	40.62	20240207	0.14	N	009310	500	428 억	510135	N	N	5	N	N
35	20240725	150241	57	100.00	KOSPI	기계	N	N	N	N	N	450	-11	5	-2.39	151794102	337969	175.91	457	468	430	599	323	461	449.14	0.60	12242	476	468	463	455	450	467	454	429	138	500	270	1	1	84867419	382	-1.15	0.57	12	0.40	-391.00	784.00	1043	20240216	-56.86	320	20240207	40.62	1043	-56.86	20240216	320	40.62	20240207	1043	-56.86	20240216	320	40.62	20240207	0.14	N	009310	500	428 억	510135	N	N	10	N	N
36	20240725	140239	57	100.00	KOSPI	기계	N	N	N	N	N	444	-17	5	-3.69	139302458	310122	161.41	457	468	430	599	323	461	449.19	0.60	20477	476	468	463	455	450	467	454	429	138	500	270	1	1	84867419	377	-1.14	0.57	12	0.37	-391.00	784.00	1043	20240216	-57.43	320	20240207	38.75	1043	-57.43	20240216	320	38.75	20240207	1043	-57.43	20240216	320	38.75	20240207	0.14	N	009310	500	428 억	510135	N	N	10	N	N
37	20240725	130239	57	100.00	KOSPI	기계	N	N	N	N	N	444	-17	5	-3.69	120357466	267527	139.24	457	468	430	599	323	461	449.89	0.60	18774	476	468	463	455	450	467	454	429	138	500	270	1	1	84867419	377	-1.14	0.57	12	0.32	-391.00	784.00	1043	20240216	-57.43	320	20240207	38.75	1043	-57.43	20240216	320	38.75	20240207	1043	-57.43	20240216	320	38.75	20240207	0.14	N	009310	500	428 억	510135	N	N	10	N	N
38	20240725	120240	57	100.00	KOSPI	기계	N	N	N	N	N	447	-14	5	-3.04	113086117	251159	130.72	457	468	430	599	323	461	450.26	0.60	16870	476	468	463	455	450	467	454	429	138	500	270	1	1	84867419	379	-1.14	0.57	12	0.30	-391.00	784.00	1043	20240216	-57.14	320	20240207	39.69	1043	-57.14	20240216	320	39.69	20240207	1043	-57.14	20240216	320	39.69	20240207	0.14	N	009310	500	428 억	510135	N	N	10	N	N
39	20240725	110239	57	100.00	KOSPI	기계	N	N	N	N	N	452	-9	5	-1.95	104618240	232245	120.88	457	468	430	599	323	461	450.46	0.60	14388	476	468	463	455	450	467	454	429	138	500	270	1	1	84867419	384	-1.16	0.58	12	0.27	-391.00	784.00	1043	20240216	-56.66	320	20240207	41.25	1043	-56.66	20240216	320	41.25	20240207	1043	-56.66	20240216	320	41.25	20240207	0.14	N	009310	500	428 억	510135	N	N	10	N	N
40	20240725	100239	57	100.00	KOSPI	기계	N	N	N	N	N	453	-8	5	-1.74	72421466	160009	83.28	457	468	445	599	323	461	452.61	0.60	6303	476	468	463	455	450	467	454	429	138	500	270	1	1	84867419	384	-1.16	0.58	12	0.19	-391.00	784.00	1043	20240216	-56.57	320	20240207	41.56	1043	-56.57	20240216	320	41.56	20240207	1043	-56.57	20240216	320	41.56	20240207	0.14	N	009310	500	428 억	510135	N	N	10	N	N
41	20240725	090239	57	100.00	KOSPI	기계	N	N	N	N	N	465	4	2	0.87	7102625	15535	8.09	457	468	457	599	323	461	457.20	0.60	3596	476	468	463	455	450	467	454	429	138	500	270	1	1	84867419	395	-1.19	0.59	12	0.02	-391.00	784.00	1043	20240216	-55.42	320	20240207	45.31	1043	-55.42	20240216	320	45.31	20240207	1043	-55.42	20240216	320	45.31	20240207	0.14	N	009310	500	428 억	510135	N	N	10	N	N
42	20240724	160237	57	100.00	KOSPI	기계	N	N	N	N	N	461	0	3	0.00	87671368	189110	90.13	461	471	458	599	323	461	463.61	0.55	28097	477	469	462	454	447	473	458	429	138	500	270	1	1	84867419	391	-1.18	0.59	12	0.22	-391.00	784.00	1043	20240216	-55.80	320	20240207	44.06	1043	-55.80	20240216	320	44.06	20240207	1043	-55.80	20240216	320	44.06	20240207	0.15	N	009310	500	428 억	469277	N	N	10	N	N
43	20240724	150239	57	100.00	KOSPI	기계	N	N	N	N	N	460	-1	5	-0.22	79607420	171589	81.78	461	471	458	599	323	461	463.94	0.55	36059	477	469	462	454	447	473	458	429	138	500	270	1	1	84867419	390	-1.18	0.59	12	0.20	-391.00	784.00	1043	20240216	-55.90	320	20240207	43.75	1043	-55.90	20240216	320	43.75	20240207	1043	-55.90	20240216	320	43.75	20240207	0.15	N	009310	500	428 억	469277	N	N	20	N	N
44	20240724	140241	57	100.00	KOSPI	기계	N	N	N	N	N	463	2	2	0.43	56625550	121637	57.98	461	471	461	599	323	461	465.53	0.55	38333	477	469	462	454	447	473	458	429	138	500	270	1	1	84867419	393	-1.18	0.59	12	0.14	-391.00	784.00	1043	20240216	-55.61	320	20240207	44.69	1043	-55.61	20240216	320	44.69	20240207	1043	-55.61	20240216	320	44.69	20240207	0.15	N	009310	500	428 억	469277	N	N	20	N	N
45	20240724	130237	57	100.00	KOSPI	기계	N	N	N	N	N	468	7	2	1.52	53321079	114515	54.58	461	471	461	599	323	461	465.63	0.55	39237	477	469	462	454	447	473	458	429	138	500	270	1	1	84867419	397	-1.20	0.60	12	0.13	-391.00	784.00	1043	20240216	-55.13	320	20240207	46.25	1043	-55.13	20240216	320	46.25	20240207	1043	-55.13	20240216	320	46.25	20240207	0.15	N	009310	500	428 억	469277	N	N	20	N	N
46	20240724	120239	57	100.00	KOSPI	기계	N	N	N	N	N	467	6	2	1.30	47203229	101347	48.30	461	471	461	599	323	461	465.76	0.55	39901	477	469	462	454	447	473	458	429	138	500	270	1	1	84867419	396	-1.19	0.60	12	0.12	-391.00	784.00	1043	20240216	-55.23	320	20240207	45.94	1043	-55.23	20240216	320	45.94	20240207	1043	-55.23	20240216	320	45.94	20240207	0.15	N	009310	500	428 억	469277	N	N	20	N	N
47	20240724	110239	57	100.00	KOSPI	기계	N	N	N	N	N	466	5	2	1.08	44872566	96335	45.92	461	471	461	599	323	461	465.80	0.55	39901	477	469	462	454	447	473	458	429	138	500	270	1	1	84867419	395	-1.19	0.59	12	0.11	-391.00	784.00	1043	20240216	-55.32	320	20240207	45.62	1043	-55.32	20240216	320	45.62	20240207	1043	-55.32	20240216	320	45.62	20240207	0.15	N	009310	500	428 억	469277	N	N	20	N	N
48	20240724	100239	57	100.00	KOSPI	기계	N	N	N	N	N	466	5	2	1.08	34589728	74284	35.41	461	471	461	599	323	461	465.64	0.55	28661	477	469	462	454	447	473	458	429	138	500	270	1	1	84867419	395	-1.19	0.59	12	0.09	-391.00	784.00	1043	20240216	-55.32	320	20240207	45.62	1043	-55.32	20240216	320	45.62	20240207	1043	-55.32	20240216	320	45.62	20240207	0.15	N	009310	500	428 억	469277	N	N	20	N	N
49	20240724	090239	57	100.00	KOSPI	기계	N	N	N	N	N	467	6	2	1.30	65175	141	0.07	461	467	461	599	323	461	462.23	0.55	-16	477	469	462	454	447	473	458	429	138	500	270	1	1	84867419	396	-1.19	0.60	12	0.00	-391.00	784.00	1043	20240216	-55.23	320	20240207	45.94	1043	-55.23	20240216	320	45.94	20240207	1043	-55.23	20240216	320	45.94	20240207	0.15	N	009310	500	428 억	469277	N	N	20	N	N
50	20240723	160235	57	100.00	KOSPI	기계	N	N	N	N	N	461	1	2	0.22	96460074	207707	123.36	460	470	455	598	322	460	464.41	0.51	36517	470	465	460	455	450	462	452	429	138	500	270	1	1	84867419	391	-1.18	0.59	12	0.24	-391.00	784.00	1043	20240216	-55.80	320	20240207	44.06	1043	-55.80	20240216	320	44.06	20240207	1043	-55.80	20240216	320	44.06	20240207	0.15	N	009310	500	428 억	435661	N	N	20	N	N
51	20240723	150243	57	100.00	KOSPI	기계	N	N	N	N	N	464	4	2	0.87	95666731	205989	122.34	460	470	455	598	322	460	464.43	0.51	37141	470	465	460	455	450	462	452	429	138	500	270	1	1	84867419	394	-1.19	0.59	12	0.24	-391.00	784.00	1043	20240216	-55.51	320	20240207	45.00	1043	-55.51	20240216	320	45.00	20240207	1043	-55.51	20240216	320	45.00	20240207	0.15	N	009310	500	428 억	435661	N	N	8	N	N
52	20240723	140236	57	100.00	KOSPI	기계	N	N	N	N	N	463	3	2	0.65	86653383	186547	110.79	460	470	455	598	322	460	464.51	0.51	27957	470	465	460	455	450	462	452	429	138	500	270	1	1	84867419	393	-1.18	0.59	12	0.22	-391.00	784.00	1043	20240216	-55.61	320	20240207	44.69	1043	-55.61	20240216	320	44.69	20240207	1043	-55.61	20240216	320	44.69	20240207	0.15	N	009310	500	428 억	435661	N	N	8	N	N
53	20240723	130235	57	100.00	KOSPI	기계	N	N	N	N	N	463	3	2	0.65	77461009	166778	99.05	460	470	455	598	322	460	464.46	0.51	24555	470	465	460	455	450	462	452	429	138	500	270	1	1	84867419	393	-1.18	0.59	12	0.20	-391.00	784.00	1043	20240216	-55.61	320	20240207	44.69	1043	-55.61	20240216	320	44.69	20240207	1043	-55.61	20240216	320	44.69	20240207	0.15	N	009310	500	428 억	435661	N	N	8	N	N
54	20240723	120239	57	100.00	KOSPI	기계	N	N	N	N	N	463	3	2	0.65	75642207	162845	96.71	460	470	455	598	322	460	464.50	0.51	23114	470	465	460	455	450	462	452	429	138	500	270	1	1	84867419	393	-1.18	0.59	12	0.19	-391.00	784.00	1043	20240216	-55.61	320	20240207	44.69	1043	-55.61	20240216	320	44.69	20240207	1043	-55.61	20240216	320	44.69	20240207	0.15	N	009310	500	428 억	435661	N	N	8	N	N
55	20240723	110238	57	100.00	KOSPI	기계	N	N	N	N	N	461	1	2	0.22	72112858	155192	92.17	460	470	455	598	322	460	464.67	0.51	21117	470	465	460	455	450	462	452	429	138	500	270	1	1	84867419	391	-1.18	0.59	12	0.18	-391.00	784.00	1043	20240216	-55.80	320	20240207	44.06	1043	-55.80	20240216	320	44.06	20240207	1043	-55.80	20240216	320	44.06	20240207	0.15	N	009310	500	428 억	435661	N	N	8	N	N
56	20240723	100239	57	100.00	KOSPI	기계	N	N	N	N	N	464	4	2	0.87	29770840	63771	37.87	460	470	460	598	322	460	466.84	0.51	-12887	470	465	460	455	450	462	452	429	138	500	270	1	1	84867419	394	-1.19	0.59	12	0.08	-391.00	784.00	1043	20240216	-55.51	320	20240207	45.00	1043	-55.51	20240216	320	45.00	20240207	1043	-55.51	20240216	320	45.00	20240207	0.15	N	009310	500	428 억	435661	N	N	8	N	N
57	20240723	090239	57	100.00	KOSPI	기계	N	N	N	N	N	464	4	2	0.87	201992	439	0.26	460	464	460	598	322	460	460.12	0.51	-52	470	465	460	455	450	462	452	429	138	500	270	1	1	84867419	394	-1.19	0.59	12	0.00	-391.00	784.00	1043	20240216	-55.51	320	20240207	45.00	1043	-55.51	20240216	320	45.00	20240207	1043	-55.51	20240216	320	45.00	20240207	0.15	N	009310	500	428 억	435661	N	N	8	N	N
58	20240722	160235	57	100.00	KOSPI	기계	N	N	N	N	N	460	-4	5	-0.86	77229636	168377	95.10	465	465	455	603	325	464	458.67	0.55	-27385	479	471	466	458	453	469	456	429	139	500	270	1	1	84867419	390	-1.18	0.59	12	0.20	-391.00	784.00	1043	20240216	-55.90	320	20240207	43.75	1043	-55.90	20240216	320	43.75	20240207	1043	-55.90	20240216	320	43.75	20240207	0.14	N	009310	500	428 억	463058	N	N	8	N	N
59	20240722	150238	57	100.00	KOSPI	기계	N	N	N	N	N	460	-4	5	-0.86	66311678	144600	81.67	465	465	455	603	325	464	458.59	0.55	-26934	479	471	466	458	453	469	456	429	139	500	270	1	1	84867419	390	-1.18	0.59	12	0.17	-391.00	784.00	1043	20240216	-55.90	320	20240207	43.75	1043	-55.90	20240216	320	43.75	20240207	1043	-55.90	20240216	320	43.75	20240207	0.14	N	009310	500	428 억	463058	N	N	11	N	N
60	20240722	140238	57	100.00	KOSPI	기계	N	N	N	N	N	457	-7	5	-1.51	64104780	139781	78.95	465	465	455	603	325	464	458.61	0.55	-26874	479	471	466	458	453	469	456	429	139	500	270	1	1	84867419	388	-1.17	0.58	12	0.16	-391.00	784.00	1043	20240216	-56.18	320	20240207	42.81	1043	-56.18	20240216	320	42.81	20240207	1043	-56.18	20240216	320	42.81	20240207	0.14	N	009310	500	428 억	463058	N	N	11	N	N
61	20240722	130236	57	100.00	KOSPI	기계	N	N	N	N	N	460	-4	5	-0.86	48310552	105230	59.43	465	465	455	603	325	464	459.09	0.55	-26844	479	471	466	458	453	469	456	429	139	500	270	1	1	84867419	390	-1.18	0.59	12	0.12	-391.00	784.00	1043	20240216	-55.90	320	20240207	43.75	1043	-55.90	20240216	320	43.75	20240207	1043	-55.90	20240216	320	43.75	20240207	0.14	N	009310	500	428 억	463058	N	N	11	N	N
62	20240722	120237	57	100.00	KOSPI	기계	N	N	N	N	N	457	-7	5	-1.51	43074747	93803	52.98	465	465	455	603	325	464	459.20	0.55	-26743	479	471	466	458	453	469	456	429	139	500	270	1	1	84867419	388	-1.17	0.58	12	0.11	-391.00	784.00	1043	20240216	-56.18	320	20240207	42.81	1043	-56.18	20240216	320	42.81	20240207	1043	-56.18	20240216	320	42.81	20240207	0.14	N	009310	500	428 억	463058	N	N	11	N	N
63	20240722	110238	57	100.00	KOSPI	기계	N	N	N	N	N	458	-6	5	-1.29	32535819	70700	39.93	465	465	457	603	325	464	460.20	0.55	-24149	479	471	466	458	453	469	456	429	139	500	270	1	1	84867419	389	-1.17	0.58	12	0.08	-391.00	784.00	1043	20240216	-56.09	320	20240207	43.12	1043	-56.09	20240216	320	43.12	20240207	1043	-56.09	20240216	320	43.12	20240207	0.14	N	009310	500	428 억	463058	N	N	11	N	N
64	20240722	100237	57	100.00	KOSPI	기계	N	N	N	N	N	460	-4	5	-0.86	24318137	52789	29.82	465	465	457	603	325	464	460.67	0.55	-21842	479	471	466	458	453	469	456	429	139	500	270	1	1	84867419	390	-1.18	0.59	12	0.06	-391.00	784.00	1043	20240216	-55.90	320	20240207	43.75	1043	-55.90	20240216	320	43.75	20240207	1043	-55.90	20240216	320	43.75	20240207	0.14	N	009310	500	428 억	463058	N	N	11	N	N
65	20240722	090237	57	100.00	KOSPI	기계	N	N	N	N	N	465	1	2	0.22	1363729	2948	1.67	465	465	460	603	325	464	462.59	0.55	-1415	479	471	466	458	453	469	456	429	139	500	270	1	1	84867419	395	-1.19	0.59	12	0.00	-391.00	784.00	1043	20240216	-55.42	320	20240207	45.31	1043	-55.42	20240216	320	45.31	20240207	1043	-55.42	20240216	320	45.31	20240207	0.14	N	009310	500	428 억	463058	N	N	11	N	N
66	20240719	160234	57	100.00	KOSPI	기계	N	N	N	N	N	464	-5	5	-1.07	82047260	176728	52.20	471	474	461	609	329	469	464.26	0.57	-13377	487	477	468	458	449	483	464	429	140	500	280	1	1	84867419	394	-1.19	0.59	12	0.21	-391.00	784.00	1043	20240216	-55.51	320	20240207	45.00	1043	-55.51	20240216	320	45.00	20240207	1043	-55.51	20240216	320	45.00	20240207	0.18	N	009310	500	428 억	480521	N	N	11	N	N
67	20240719	150235	57	100.00	KOSPI	기계	N	N	N	N	N	463	-6	5	-1.28	80201682	172748	51.02	471	474	461	609	329	469	464.27	0.57	-12994	487	477	468	458	449	483	464	429	140	500	280	1	1	84867419	393	-1.18	0.59	12	0.20	-391.00	784.00	1043	20240216	-55.61	320	20240207	44.69	1043	-55.61	20240216	320	44.69	20240207	1043	-55.61	20240216	320	44.69	20240207	0.18	N	009310	500	428 억	480521	N	N	17	N	N
68	20240719	140236	57	100.00	KOSPI	기계	N	N	N	N	N	464	-5	5	-1.07	75585522	162799	48.09	471	474	461	609	329	469	464.29	0.57	-12747	487	477	468	458	449	483	464	429	140	500	280	1	1	84867419	394	-1.19	0.59	12	0.19	-391.00	784.00	1043	20240216	-55.51	320	20240207	45.00	1043	-55.51	20240216	320	45.00	20240207	1043	-55.51	20240216	320	45.00	20240207	0.18	N	009310	500	428 억	480521	N	N	17	N	N
69	20240719	130232	57	100.00	KOSPI	기계	N	N	N	N	N	463	-6	5	-1.28	65629494	141272	41.73	471	474	461	609	329	469	464.56	0.57	-12741	487	477	468	458	449	483	464	429	140	500	280	1	1	84867419	393	-1.18	0.59	12	0.17	-391.00	784.00	1043	20240216	-55.61	320	20240207	44.69	1043	-55.61	20240216	320	44.69	20240207	1043	-55.61	20240216	320	44.69	20240207	0.18	N	009310	500	428 억	480521	N	N	17	N	N
70	20240719	120232	57	100.00	KOSPI	기계	N	N	N	N	N	464	-5	5	-1.07	61877489	133172	39.34	471	474	461	609	329	469	464.64	0.57	-11628	487	477	468	458	449	483	464	429	140	500	280	1	1	84867419	394	-1.19	0.59	12	0.16	-391.00	784.00	1043	20240216	-55.51	320	20240207	45.00	1043	-55.51	20240216	320	45.00	20240207	1043	-55.51	20240216	320	45.00	20240207	0.18	N	009310	500	428 억	480521	N	N	17	N	N
71	20240719	110234	57	100.00	KOSPI	기계	N	N	N	N	N	462	-7	5	-1.49	47603280	102308	30.22	471	474	461	609	329	469	465.29	0.57	-14553	487	477	468	458	449	483	464	429	140	500	280	1	1	84867419	392	-1.18	0.59	12	0.12	-391.00	784.00	1043	20240216	-55.70	320	20240207	44.38	1043	-55.70	20240216	320	44.38	20240207	1043	-55.70	20240216	320	44.38	20240207	0.18	N	009310	500	428 억	480521	N	N	17	N	N
72	20240719	100219	57	100.00	KOSPI	기계	N	N	N	N	N	464	-5	5	-1.07	23370463	49960	14.76	471	474	462	609	329	469	467.78	0.57	-13182	487	477	468	458	449	483	464	429	140	500	280	1	1	84867419	394	-1.19	0.59	12	0.06	-391.00	784.00	1043	20240216	-55.51	320	20240207	45.00	1043	-55.51	20240216	320	45.00	20240207	1043	-55.51	20240216	320	45.00	20240207	0.18	N	009310	500	428 억	480521	N	N	17	N	N
73	20240719	090244	57	100.00	KOSPI	기계	N	N	N	N	N	466	-3	5	-0.64	8592717	18292	5.40	471	474	466	609	329	469	469.75	0.57	-12527	487	477	468	458	449	483	464	429	140	500	280	1	1	84867419	395	-1.19	0.59	12	0.02	-391.00	784.00	1043	20240216	-55.32	320	20240207	45.62	1043	-55.32	20240216	320	45.62	20240207	1043	-55.32	20240216	320	45.62	20240207	0.18	N	009310	500	428 억	480521	N	N	17	N	N
74	20240718	160231	57	100.00	KOSPI	기계	N	N	N	N	N	469	-3	5	-0.64	157421925	337070	104.21	464	478	459	613	331	472	467.03	0.58	-13094	484	477	471	464	458	475	462	429	141	500	280	1	1	84867419	398	-1.20	0.60	12	0.40	-391.00	784.00	1043	20240216	-55.03	320	20240207	46.56	1043	-55.03	20240216	320	46.56	20240207	1043	-55.03	20240216	320	46.56	20240207	0.16	N	009310	500	428 억	490716	N	N	17	N	N
75	20240718	150233	57	100.00	KOSPI	기계	N	N	N	N	N	462	-10	5	-2.12	151674439	324742	100.40	464	478	459	613	331	472	467.06	0.58	-11049	484	477	471	464	458	475	462	429	141	500	280	1	1	84867419	392	-1.18	0.59	12	0.38	-391.00	784.00	1043	20240216	-55.70	320	20240207	44.38	1043	-55.70	20240216	320	44.38	20240207	1043	-55.70	20240216	320	44.38	20240207	0.16	N	009310	500	428 억	490716	N	N	32	N	N
76	20240718	140231	57	100.00	KOSPI	기계	N	N	N	N	N	464	-8	5	-1.69	133176758	284797	88.05	464	478	459	613	331	472	467.62	0.58	-12745	484	477	471	464	458	475	462	429	141	500	280	1	1	84867419	394	-1.19	0.59	12	0.34	-391.00	784.00	1043	20240216	-55.51	320	20240207	45.00	1043	-55.51	20240216	320	45.00	20240207	1043	-55.51	20240216	320	45.00	20240207	0.16	N	009310	500	428 억	490716	N	N	32	N	N
77	20240718	130232	57	100.00	KOSPI	기계	N	N	N	N	N	470	-2	5	-0.42	103255170	220495	68.17	464	478	459	613	331	472	468.29	0.58	-2854	484	477	471	464	458	475	462	429	141	500	280	1	1	84867419	399	-1.20	0.60	12	0.26	-391.00	784.00	1043	20240216	-54.94	320	20240207	46.88	1043	-54.94	20240216	320	46.88	20240207	1043	-54.94	20240216	320	46.88	20240207	0.16	N	009310	500	428 억	490716	N	N	32	N	N
78	20240718	120232	57	100.00	KOSPI	기계	N	N	N	N	N	470	-2	5	-0.42	88222494	188369	58.24	464	478	459	613	331	472	468.35	0.58	18991	484	477	471	464	458	475	462	429	141	500	280	1	1	84867419	399	-1.20	0.60	12	0.22	-391.00	784.00	1043	20240216	-54.94	320	20240207	46.88	1043	-54.94	20240216	320	46.88	20240207	1043	-54.94	20240216	320	46.88	20240207	0.16	N	009310	500	428 억	490716	N	N	32	N	N
79	20240718	110232	57	100.00	KOSPI	기계	N	N	N	N	N	472	0	3	0.00	71008676	151745	46.91	464	478	459	613	331	472	467.95	0.58	16996	484	477	471	464	458	475	462	429	141	500	280	1	1	84867419	401	-1.21	0.60	12	0.18	-391.00	784.00	1043	20240216	-54.75	320	20240207	47.50	1043	-54.75	20240216	320	47.50	20240207	1043	-54.75	20240216	320	47.50	20240207	0.16	N	009310	500	428 억	490716	N	N	32	N	N
80	20240718	100234	57	100.00	KOSPI	기계	N	N	N	N	N	475	3	2	0.64	62134030	132941	41.10	464	478	459	613	331	472	467.38	0.58	9813	484	477	471	464	458	475	462	429	141	500	280	1	1	84867419	403	-1.21	0.61	12	0.16	-391.00	784.00	1043	20240216	-54.46	320	20240207	48.44	1043	-54.46	20240216	320	48.44	20240207	1043	-54.46	20240216	320	48.44	20240207	0.16	N	009310	500	428 억	490716	N	N	32	N	N
81	20240718	090235	57	100.00	KOSPI	기계	N	N	N	N	N	467	-5	5	-1.06	1370267	2958	0.91	464	471	460	613	331	472	463.24	0.58	-191	484	477	471	464	458	475	462	429	141	500	280	1	1	84867419	396	-1.19	0.60	12	0.00	-391.00	784.00	1043	20240216	-55.23	320	20240207	45.94	1043	-55.23	20240216	320	45.94	20240207	1043	-55.23	20240216	320	45.94	20240207	0.16	N	009310	500	428 억	490716	N	N	32	N	N
82	20240717	160240	57	100.00	KOSPI	기계	N	N	N	N	N	472	1	2	0.21	151877615	322979	76.80	476	478	465	612	330	471	470.23	0.67	-74964	489	480	471	462	453	475	457	429	141	500	280	1	1	84867419	401	-1.21	0.60	12	0.38	-391.00	784.00	1043	20240216	-54.75	320	20240207	47.50	1043	-54.75	20240216	320	47.50	20240207	1043	-54.75	20240216	320	47.50	20240207	0.16	N	009310	500	428 억	568702	N	N	32	N	N
83	20240717	150242	57	100.00	KOSPI	기계	N	N	N	N	N	473	2	2	0.42	141792578	301669	71.73	476	478	465	612	330	471	470.03	0.67	-66598	489	480	471	462	453	475	457	429	141	500	280	1	1	84867419	401	-1.21	0.60	12	0.36	-391.00	784.00	1043	20240216	-54.65	320	20240207	47.81	1043	-54.65	20240216	320	47.81	20240207	1043	-54.65	20240216	320	47.81	20240207	0.16	N	009310	500	428 억	568702	N	N	23	N	N
84	20240717	140241	57	100.00	KOSPI	기계	N	N	N	N	N	470	-1	5	-0.21	117451111	250064	59.46	476	478	465	612	330	471	469.68	0.67	-79571	489	480	471	462	453	475	457	429	141	500	280	1	1	84867419	399	-1.20	0.60	12	0.29	-391.00	784.00	1043	20240216	-54.94	320	20240207	46.88	1043	-54.94	20240216	320	46.88	20240207	1043	-54.94	20240216	320	46.88	20240207	0.16	N	009310	500	428 억	568702	N	N	23	N	N
85	20240717	130242	57	100.00	KOSPI	기계	N	N	N	N	N	472	1	2	0.21	98753588	210504	50.06	476	478	465	612	330	471	469.13	0.67	-103437	489	480	471	462	453	475	457	429	141	500	280	1	1	84867419	401	-1.21	0.60	12	0.25	-391.00	784.00	1043	20240216	-54.75	320	20240207	47.50	1043	-54.75	20240216	320	47.50	20240207	1043	-54.75	20240216	320	47.50	20240207	0.16	N	009310	500	428 억	568702	N	N	23	N	N
86	20240717	120241	57	100.00	KOSPI	기계	N	N	N	N	N	467	-4	5	-0.85	65393216	139096	33.08	476	478	466	612	330	471	470.13	0.67	-63369	489	480	471	462	453	475	457	429	141	500	280	1	1	84867419	396	-1.19	0.60	12	0.16	-391.00	784.00	1043	20240216	-55.23	320	20240207	45.94	1043	-55.23	20240216	320	45.94	20240207	1043	-55.23	20240216	320	45.94	20240207	0.16	N	009310	500	428 억	568702	N	N	23	N	N
87	20240717	110241	57	100.00	KOSPI	기계	N	N	N	N	N	469	-2	5	-0.42	59050041	125537	29.85	476	478	466	612	330	471	470.38	0.67	-52621	489	480	471	462	453	475	457	429	141	500	280	1	1	84867419	398	-1.20	0.60	12	0.15	-391.00	784.00	1043	20240216	-55.03	320	20240207	46.56	1043	-55.03	20240216	320	46.56	20240207	1043	-55.03	20240216	320	46.56	20240207	0.16	N	009310	500	428 억	568702	N	N	23	N	N
88	20240717	100240	57	100.00	KOSPI	기계	N	N	N	N	N	470	-1	5	-0.21	26949818	57069	13.57	476	478	468	612	330	471	472.23	0.67	-18896	489	480	471	462	453	475	457	429	141	500	280	1	1	84867419	399	-1.20	0.60	12	0.07	-391.00	784.00	1043	20240216	-54.94	320	20240207	46.88	1043	-54.94	20240216	320	46.88	20240207	1043	-54.94	20240216	320	46.88	20240207	0.16	N	009310	500	428 억	568702	N	N	23	N	N
89	20240717	090222	57	100.00	KOSPI	기계	N	N	N	N	N	472	1	2	0.21	2293114	4830	1.15	476	477	472	612	330	471	474.76	0.67	0	489	480	471	462	453	475	457	429	141	500	280	1	1	84867419	401	-1.21	0.60	12	0.01	-391.00	784.00	1043	20240216	-54.75	320	20240207	47.50	1043	-54.75	20240216	320	47.50	20240207	1043	-54.75	20240216	320	47.50	20240207	0.16	N	009310	500	428 억	568702	N	N	23	N	N
90	20240716	160241	57	100.00	KOSPI	기계	N	N	N	N	N	471	1	2	0.21	196158559	419093	151.74	473	480	462	611	329	470	468.05	0.58	73047	487	478	469	460	451	483	465	429	141	500	280	1	1	84867419	400	-1.20	0.60	12	0.49	-391.00	784.00	1043	20240216	-54.84	320	20240207	47.19	1043	-54.84	20240216	320	47.19	20240207	1043	-54.84	20240216	320	47.19	20240207	0.19	N	009310	500	428 억	495199	N	N	23	N	N
91	20240716	150244	57	100.00	KOSPI	기계	N	N	N	N	N	474	4	2	0.85	191525759	409278	148.19	473	480	462	611	329	470	467.96	0.58	71620	487	478	469	460	451	483	465	429	141	500	280	1	1	84867419	402	-1.21	0.60	12	0.48	-391.00	784.00	1043	20240216	-54.55	320	20240207	48.12	1043	-54.55	20240216	320	48.12	20240207	1043	-54.55	20240216	320	48.12	20240207	0.19	N	009310	500	428 억	495199	N	N	20	N	N
92	20240716	140243	57	100.00	KOSPI	기계	N	N	N	N	N	465	-5	5	-1.06	142634392	306019	110.80	473	473	462	611	329	470	466.10	0.58	14307	487	478	469	460	451	483	465	429	141	500	280	1	1	84867419	395	-1.19	0.59	12	0.36	-391.00	784.00	1043	20240216	-55.42	320	20240207	45.31	1043	-55.42	20240216	320	45.31	20240207	1043	-55.42	20240216	320	45.31	20240207	0.19	N	009310	500	428 억	495199	N	N	20	N	N
93	20240716	130242	57	100.00	KOSPI	기계	N	N	N	N	N	466	-4	5	-0.85	119225536	255876	92.64	473	473	462	611	329	470	465.95	0.58	1004	487	478	469	460	451	483	465	429	141	500	280	1	1	84867419	395	-1.19	0.59	12	0.30	-391.00	784.00	1043	20240216	-55.32	320	20240207	45.62	1043	-55.32	20240216	320	45.62	20240207	1043	-55.32	20240216	320	45.62	20240207	0.19	N	009310	500	428 억	495199	N	N	20	N	N
94	20240716	120242	57	100.00	KOSPI	기계	N	N	N	N	N	465	-5	5	-1.06	113710633	244027	88.35	473	473	462	611	329	470	465.98	0.58	-883	487	478	469	460	451	483	465	429	141	500	280	1	1	84867419	395	-1.19	0.59	12	0.29	-391.00	784.00	1043	20240216	-55.42	320	20240207	45.31	1043	-55.42	20240216	320	45.31	20240207	1043	-55.42	20240216	320	45.31	20240207	0.19	N	009310	500	428 억	495199	N	N	20	N	N
95	20240716	110243	57	100.00	KOSPI	기계	N	N	N	N	N	466	-4	5	-0.85	98157084	210649	76.27	473	473	462	611	329	470	465.97	0.58	-6589	487	478	469	460	451	483	465	429	141	500	280	1	1	84867419	395	-1.19	0.59	12	0.25	-391.00	784.00	1043	20240216	-55.32	320	20240207	45.62	1043	-55.32	20240216	320	45.62	20240207	1043	-55.32	20240216	320	45.62	20240207	0.19	N	009310	500	428 억	495199	N	N	20	N	N
96	20240716	100242	57	100.00	KOSPI	기계	N	N	N	N	N	469	-1	5	-0.21	69289716	148653	53.82	473	473	462	611	329	470	466.12	0.58	-21233	487	478	469	460	451	483	465	429	141	500	280	1	1	84867419	398	-1.20	0.60	12	0.18	-391.00	784.00	1043	20240216	-55.03	320	20240207	46.56	1043	-55.03	20240216	320	46.56	20240207	1043	-55.03	20240216	320	46.56	20240207	0.19	N	009310	500	428 억	495199	N	N	20	N	N
97	20240716	090241	57	100.00	KOSPI	기계	N	N	N	N	N	469	-1	5	-0.21	6096734	12930	4.68	473	473	469	611	329	470	471.52	0.58	-6194	487	478	469	460	451	483	465	429	141	500	280	1	1	84867419	398	-1.20	0.60	12	0.02	-391.00	784.00	1043	20240216	-55.03	320	20240207	46.56	1043	-55.03	20240216	320	46.56	20240207	1043	-55.03	20240216	320	46.56	20240207	0.19	N	009310	500	428 억	495199	N	N	20	N	N
98	20240715	160238	57	100.00	KOSPI	기계	N	N	N	N	N	470	8	2	1.73	127622245	274162	49.47	462	478	460	600	324	462	465.50	0.53	42227	492	476	468	452	444	473	449	429	138	500	270	1	1	84867419	399	-1.20	0.60	12	0.32	-391.00	784.00	1043	20240216	-54.94	320	20240207	46.88	1043	-54.94	20240216	320	46.88	20240207	1043	-54.94	20240216	320	46.88	20240207	0.21	N	009310	500	428 억	452438	N	N	20	N	N
99	20240715	150240	57	100.00	KOSPI	기계	N	N	N	N	N	466	4	2	0.87	121996562	262160	47.30	462	478	460	600	324	462	465.35	0.53	40447	492	476	468	452	444	473	449	429	138	500	270	1	1	84867419	395	-1.19	0.59	12	0.31	-391.00	784.00	1043	20240216	-55.32	320	20240207	45.62	1043	-55.32	20240216	320	45.62	20240207	1043	-55.32	20240216	320	45.62	20240207	0.21	N	009310	500	428 억	452438	N	N	12	N	N
100	20240715	140239	57	100.00	KOSPI	기계	N	N	N	N	N	464	2	2	0.43	109044067	234205	42.26	462	478	460	600	324	462	465.59	0.53	41275	492	476	468	452	444	473	449	429	138	500	270	1	1	84867419	394	-1.19	0.59	12	0.28	-391.00	784.00	1043	20240216	-55.51	320	20240207	45.00	1043	-55.51	20240216	320	45.00	20240207	1043	-55.51	20240216	320	45.00	20240207	0.21	N	009310	500	428 억	452438	N	N	12	N	N
101	20240715	130240	57	100.00	KOSPI	기계	N	N	N	N	N	466	4	2	0.87	98116829	210658	38.01	462	478	460	600	324	462	465.76	0.53	25188	492	476	468	452	444	473	449	429	138	500	270	1	1	84867419	395	-1.19	0.59	12	0.25	-391.00	784.00	1043	20240216	-55.32	320	20240207	45.62	1043	-55.32	20240216	320	45.62	20240207	1043	-55.32	20240216	320	45.62	20240207	0.21	N	009310	500	428 억	452438	N	N	12	N	N
102	20240715	120240	57	100.00	KOSPI	기계	N	N	N	N	N	461	-1	5	-0.22	92489448	198520	35.82	462	478	460	600	324	462	465.89	0.53	22167	492	476	468	452	444	473	449	429	138	500	270	1	1	84867419	391	-1.18	0.59	12	0.23	-391.00	784.00	1043	20240216	-55.80	320	20240207	44.06	1043	-55.80	20240216	320	44.06	20240207	1043	-55.80	20240216	320	44.06	20240207	0.21	N	009310	500	428 억	452438	N	N	12	N	N
103	20240715	110240	57	100.00	KOSPI	기계	N	N	N	N	N	472	10	2	2.16	66551802	142680	25.74	462	478	460	600	324	462	466.44	0.53	17911	492	476	468	452	444	473	449	429	138	500	270	1	1	84867419	401	-1.21	0.60	12	0.17	-391.00	784.00	1043	20240216	-54.75	320	20240207	47.50	1043	-54.75	20240216	320	47.50	20240207	1043	-54.75	20240216	320	47.50	20240207	0.21	N	009310	500	428 억	452438	N	N	12	N	N
104	20240715	100241	57	100.00	KOSPI	기계	N	N	N	N	N	468	6	2	1.30	48669583	104659	18.88	462	478	460	600	324	462	465.03	0.53	11845	492	476	468	452	444	473	449	429	138	500	270	1	1	84867419	397	-1.20	0.60	12	0.12	-391.00	784.00	1043	20240216	-55.13	320	20240207	46.25	1043	-55.13	20240216	320	46.25	20240207	1043	-55.13	20240216	320	46.25	20240207	0.21	N	009310	500	428 억	452438	N	N	12	N	N
105	20240715	090240	57	100.00	KOSPI	기계	N	N	N	N	N	468	6	2	1.30	13313861	28804	5.20	462	468	462	600	324	462	462.22	0.53	19018	492	476	468	452	444	473	449	429	138	500	270	1	1	84867419	397	-1.20	0.60	12	0.03	-391.00	784.00	1043	20240216	-55.13	320	20240207	46.25	1043	-55.13	20240216	320	46.25	20240207	1043	-55.13	20240216	320	46.25	20240207	0.21	N	009310	500	428 억	452438	N	N	12	N	N
106	20240712	160238	57	100.00	KOSPI	기계	N	N	N	N	N	462	-11	5	-2.33	260018903	552992	122.21	473	484	460	614	332	473	470.20	0.54	17962	500	486	478	464	456	482	460	429	141	500	280	1	1	84867419	392	-1.18	0.59	12	0.65	-391.00	784.00	1043	20240216	-55.70	320	20240207	44.38	1043	-55.70	20240216	320	44.38	20240207	1043	-55.70	20240216	320	44.38	20240207	0.21	N	009310	500	428 억	460472	N	N	12	N	N
107	20240712	150238	57	100.00	KOSPI	기계	N	N	N	N	N	471	-2	5	-0.42	182515282	386865	85.49	473	484	460	614	332	473	471.78	0.54	12994	500	486	478	464	456	482	460	429	141	500	280	1	1	84867419	400	-1.20	0.60	12	0.46	-391.00	784.00	1043	20240216	-54.84	320	20240207	47.19	1043	-54.84	20240216	320	47.19	20240207	1043	-54.84	20240216	320	47.19	20240207	0.21	N	009310	500	428 억	460472	N	N	102	N	N
108	20240712	140241	57	100.00	KOSPI	기계	N	N	N	N	N	475	2	2	0.42	133827428	282663	62.47	473	484	460	614	332	473	473.45	0.54	13127	500	486	478	464	456	482	460	429	141	500	280	1	1	84867419	403	-1.21	0.61	12	0.33	-391.00	784.00	1043	20240216	-54.46	320	20240207	48.44	1043	-54.46	20240216	320	48.44	20240207	1043	-54.46	20240216	320	48.44	20240207	0.21	N	009310	500	428 억	460472	N	N	102	N	N
109	20240712	130240	57	100.00	KOSPI	기계	N	N	N	N	N	479	6	2	1.27	124491330	262923	58.10	473	484	460	614	332	473	473.49	0.54	15488	500	486	478	464	456	482	460	429	141	500	280	1	1	84867419	407	-1.23	0.61	12	0.31	-391.00	784.00	1043	20240216	-54.07	320	20240207	49.69	1043	-54.07	20240216	320	49.69	20240207	1043	-54.07	20240216	320	49.69	20240207	0.21	N	009310	500	428 억	460472	N	N	102	N	N
110	20240712	120239	57	100.00	KOSPI	기계	N	N	N	N	N	474	1	2	0.21	114846803	242642	53.62	473	484	460	614	332	473	473.32	0.54	11823	500	486	478	464	456	482	460	429	141	500	280	1	1	84867419	402	-1.21	0.60	12	0.29	-391.00	784.00	1043	20240216	-54.55	320	20240207	48.12	1043	-54.55	20240216	320	48.12	20240207	1043	-54.55	20240216	320	48.12	20240207	0.21	N	009310	500	428 억	460472	N	N	102	N	N
111	20240712	110238	57	100.00	KOSPI	기계	N	N	N	N	N	476	3	2	0.63	111581184	235772	52.10	473	484	460	614	332	473	473.26	0.54	12635	500	486	478	464	456	482	460	429	141	500	280	1	1	84867419	404	-1.22	0.61	12	0.28	-391.00	784.00	1043	20240216	-54.36	320	20240207	48.75	1043	-54.36	20240216	320	48.75	20240207	1043	-54.36	20240216	320	48.75	20240207	0.21	N	009310	500	428 억	460472	N	N	102	N	N
112	20240712	100240	57	100.00	KOSPI	기계	N	N	N	N	N	477	4	2	0.85	66329544	139863	30.91	473	484	460	614	332	473	474.25	0.54	19494	500	486	478	464	456	482	460	429	141	500	280	1	1	84867419	405	-1.22	0.61	12	0.16	-391.00	784.00	1043	20240216	-54.27	320	20240207	49.06	1043	-54.27	20240216	320	49.06	20240207	1043	-54.27	20240216	320	49.06	20240207	0.21	N	009310	500	428 억	460472	N	N	102	N	N
113	20240712	090238	57	100.00	KOSPI	기계	N	N	N	N	N	477	4	2	0.85	1823086	3853	0.85	473	477	471	614	332	473	473.16	0.54	109	500	486	478	464	456	482	460	429	141	500	280	1	1	84867419	405	-1.22	0.61	12	0.00	-391.00	784.00	1043	20240216	-54.27	320	20240207	49.06	1043	-54.27	20240216	320	49.06	20240207	1043	-54.27	20240216	320	49.06	20240207	0.21	N	009310	500	428 억	460472	N	N	102	N	N
114	20240711	160237	57	100.00	KOSPI	기계	N	N	N	N	N	473	-12	5	-2.47	213442357	443288	63.00	489	492	470	630	340	485	481.62	0.50	33325	519	502	492	475	465	497	470	429	145	500	290	1	1	84867419	401	-1.21	0.60	12	0.52	-391.00	784.00	1043	20240216	-54.65	320	20240207	47.81	1043	-54.65	20240216	320	47.81	20240207	1043	-54.65	20240216	320	47.81	20240207	0.25	N	009310	500	428 억	425383	N	N	102	N	N
115	20240711	150240	57	100.00	KOSPI	기계	N	N	N	N	N	476	-9	5	-1.86	183094889	379246	53.90	489	492	470	630	340	485	482.79	0.50	13927	519	502	492	475	465	497	470	429	145	500	290	1	1	84867419	404	-1.22	0.61	12	0.45	-391.00	784.00	1043	20240216	-54.36	320	20240207	48.75	1043	-54.36	20240216	320	48.75	20240207	1043	-54.36	20240216	320	48.75	20240207	0.25	N	009310	500	428 억	425383	N	N	47	N	N
116	20240711	140239	57	100.00	KOSPI	기계	N	N	N	N	N	480	-5	5	-1.03	140810136	290508	41.29	489	492	477	630	340	485	484.70	0.50	3633	519	502	492	475	465	497	470	429	145	500	290	1	1	84867419	407	-1.23	0.61	12	0.34	-391.00	784.00	1043	20240216	-53.98	320	20240207	50.00	1043	-53.98	20240216	320	50.00	20240207	1043	-53.98	20240216	320	50.00	20240207	0.25	N	009310	500	428 억	425383	N	N	47	N	N
117	20240711	130239	57	100.00	KOSPI	기계	N	N	N	N	N	483	-2	5	-0.41	121492215	250315	35.58	489	492	480	630	340	485	485.36	0.50	2485	519	502	492	475	465	497	470	429	145	500	290	1	1	84867419	410	-1.24	0.62	12	0.29	-391.00	784.00	1043	20240216	-53.69	320	20240207	50.94	1043	-53.69	20240216	320	50.94	20240207	1043	-53.69	20240216	320	50.94	20240207	0.25	N	009310	500	428 억	425383	N	N	47	N	N
118	20240711	120239	57	100.00	KOSPI	기계	N	N	N	N	N	481	-4	5	-0.82	115356487	237632	33.77	489	492	480	630	340	485	485.44	0.50	7695	519	502	492	475	465	497	470	429	145	500	290	1	1	84867419	408	-1.23	0.61	12	0.28	-391.00	784.00	1043	20240216	-53.88	320	20240207	50.31	1043	-53.88	20240216	320	50.31	20240207	1043	-53.88	20240216	320	50.31	20240207	0.25	N	009310	500	428 억	425383	N	N	47	N	N
119	20240711	110238	57	100.00	KOSPI	기계	N	N	N	N	N	486	1	2	0.21	73439384	150813	21.43	489	492	483	630	340	485	486.96	0.50	2702	519	502	492	475	465	497	470	429	145	500	290	1	1	84867419	412	-1.24	0.62	12	0.18	-391.00	784.00	1043	20240216	-53.40	320	20240207	51.88	1043	-53.40	20240216	320	51.88	20240207	1043	-53.40	20240216	320	51.88	20240207	0.25	N	009310	500	428 억	425383	N	N	47	N	N
120	20240711	100237	57	100.00	KOSPI	기계	N	N	N	N	N	487	2	2	0.41	51954198	106654	15.16	489	492	483	630	340	485	487.13	0.50	-7787	519	502	492	475	465	497	470	429	145	500	290	1	1	84867419	413	-1.25	0.62	12	0.13	-391.00	784.00	1043	20240216	-53.31	320	20240207	52.19	1043	-53.31	20240216	320	52.19	20240207	1043	-53.31	20240216	320	52.19	20240207	0.25	N	009310	500	428 억	425383	N	N	47	N	N
121	20240711	090237	57	100.00	KOSPI	기계	N	N	N	N	N	490	5	2	1.03	14134804	28948	4.11	489	490	483	630	340	485	488.28	0.50	-20111	519	502	492	475	465	497	470	429	145	500	290	1	1	84867419	416	-1.25	0.62	12	0.03	-391.00	784.00	1043	20240216	-53.02	320	20240207	53.12	1043	-53.02	20240216	320	53.12	20240207	1043	-53.02	20240216	320	53.12	20240207	0.25	N	009310	500	428 억	425383	N	N	47	N	N
122	20240710	160238	57	100.00	KOSPI	기계	N	N	N	N	N	485	-14	5	-2.81	340061958	695644	16.07	500	509	482	648	350	499	488.84	0.52	-23579	578	538	510	470	442	558	490	429	149	500	290	1	1	84867419	412	-1.24	0.62	12	0.82	-391.00	784.00	1043	20240216	-53.50	320	20240207	51.56	1043	-53.50	20240216	320	51.56	20240207	1043	-53.50	20240216	320	51.56	20240207	0.25	N	009310	500	428 억	443344	N	N	47	N	N
123	20240710	150238	57	100.00	KOSPI	기계	N	N	N	N	N	492	-7	5	-1.40	309252372	632466	14.61	500	509	482	648	350	499	488.96	0.52	-21265	578	538	510	470	442	558	490	429	149	500	290	1	1	84867419	418	-1.26	0.63	12	0.75	-391.00	784.00	1043	20240216	-52.83	320	20240207	53.75	1043	-52.83	20240216	320	53.75	20240207	1043	-52.83	20240216	320	53.75	20240207	0.25	N	009310	500	428 억	443344	N	N	49	N	N
124	20240710	140237	57	100.00	KOSPI	기계	N	N	N	N	N	488	-11	5	-2.20	274549694	561814	12.98	500	509	482	648	350	499	488.68	0.52	-26667	578	538	510	470	442	558	490	429	149	500	290	1	1	84867419	414	-1.25	0.62	12	0.66	-391.00	784.00	1043	20240216	-53.21	320	20240207	52.50	1043	-53.21	20240216	320	52.50	20240207	1043	-53.21	20240216	320	52.50	20240207	0.25	N	009310	500	428 억	443344	N	N	49	N	N
125	20240710	130238	57	100.00	KOSPI	기계	N	N	N	N	N	485	-14	5	-2.81	245559142	502249	11.60	500	509	482	648	350	499	488.92	0.52	-17610	578	538	510	470	442	558	490	429	149	500	290	1	1	84867419	412	-1.24	0.62	12	0.59	-391.00	784.00	1043	20240216	-53.50	320	20240207	51.56	1043	-53.50	20240216	320	51.56	20240207	1043	-53.50	20240216	320	51.56	20240207	0.25	N	009310	500	428 억	443344	N	N	49	N	N
126	20240710	120236	57	100.00	KOSPI	기계	N	N	N	N	N	485	-14	5	-2.81	228488651	467143	10.79	500	509	482	648	350	499	489.12	0.52	-9991	578	538	510	470	442	558	490	429	149	500	290	1	1	84867419	412	-1.24	0.62	12	0.55	-391.00	784.00	1043	20240216	-53.50	320	20240207	51.56	1043	-53.50	20240216	320	51.56	20240207	1043	-53.50	20240216	320	51.56	20240207	0.25	N	009310	500	428 억	443344	N	N	49	N	N
127	20240710	110239	57	100.00	KOSPI	기계	N	N	N	N	N	484	-15	5	-3.01	220150917	449960	10.39	500	509	482	648	350	499	489.27	0.52	-15089	578	538	510	470	442	558	490	429	149	500	290	1	1	84867419	411	-1.24	0.62	12	0.53	-391.00	784.00	1043	20240216	-53.60	320	20240207	51.25	1043	-53.60	20240216	320	51.25	20240207	1043	-53.60	20240216	320	51.25	20240207	0.25	N	009310	500	428 억	443344	N	N	49	N	N
128	20240710	100237	57	100.00	KOSPI	기계	N	N	N	N	N	487	-12	5	-2.40	157763938	321091	7.42	500	509	483	648	350	499	491.34	0.52	-10871	578	538	510	470	442	558	490	429	149	500	290	1	1	84867419	413	-1.25	0.62	12	0.38	-391.00	784.00	1043	20240216	-53.31	320	20240207	52.19	1043	-53.31	20240216	320	52.19	20240207	1043	-53.31	20240216	320	52.19	20240207	0.25	N	009310	500	428 억	443344	N	N	49	N	N
129	20240710	090238	57	100.00	KOSPI	기계	N	N	N	N	N	500	1	2	0.20	9245793	18451	0.43	500	509	499	648	350	499	501.10	0.52	-6046	578	538	510	470	442	558	490	429	149	500	290	1	1	84867419	424	-1.28	0.64	12	0.02	-391.00	784.00	1043	20240216	-52.06	320	20240207	56.25	1043	-52.06	20240216	320	56.25	20240207	1043	-52.06	20240216	320	56.25	20240207	0.25	N	009310	500	428 억	443344	N	N	49	N	N
130	20240709	160237	57	100.00	KOSPI	기계	N	N	N	N	N	499	16	2	3.31	2227335517	4321191	1323.31	482	550	482	627	339	483	515.47	0.69	-155033	500	491	475	466	450	496	471	429	144	500	280	1	1	84867419	423	-1.28	0.64	12	5.09	-391.00	784.00	1043	20240216	-52.16	320	20240207	55.94	1043	-52.16	20240216	320	55.94	20240207	1043	-52.16	20240216	320	55.94	20240207	0.25	N	009310	500	428 억	581756	N	N	49	N	N
131	20240709	150237	57	100.00	KOSPI	기계	N	N	N	N	N	499	16	2	3.31	2186489462	4238956	1298.13	482	550	482	627	339	483	515.81	0.69	-150847	500	491	475	466	450	496	471	429	144	500	280	1	1	84867419	423	-1.28	0.64	12	4.99	-391.00	784.00	1043	20240216	-52.16	320	20240207	55.94	1043	-52.16	20240216	320	55.94	20240207	1043	-52.16	20240216	320	55.94	20240207	0.25	N	009310	500	428 억	581756	N	N	62	N	N
132	20240709	140237	57	100.00	KOSPI	기계	N	N	N	N	N	500	17	2	3.52	2103803089	4072353	1247.11	482	550	482	627	339	483	516.61	0.69	-162960	500	491	475	466	450	496	471	429	144	500	280	1	1	84867419	424	-1.28	0.64	12	4.80	-391.00	784.00	1043	20240216	-52.06	320	20240207	56.25	1043	-52.06	20240216	320	56.25	20240207	1043	-52.06	20240216	320	56.25	20240207	0.25	N	009310	500	428 억	581756	N	N	62	N	N
133	20240709	130238	57	100.00	KOSPI	기계	N	N	N	N	N	500	17	2	3.52	2056671921	3977781	1218.15	482	550	482	627	339	483	517.04	0.69	-136274	500	491	475	466	450	496	471	429	144	500	280	1	1	84867419	424	-1.28	0.64	12	4.69	-391.00	784.00	1043	20240216	-52.06	320	20240207	56.25	1043	-52.06	20240216	320	56.25	20240207	1043	-52.06	20240216	320	56.25	20240207	0.25	N	009310	500	428 억	581756	N	N	62	N	N
134	20240709	120239	57	100.00	KOSPI	기계	N	N	N	N	N	501	18	2	3.73	1979857742	3824755	1171.28	482	550	482	627	339	483	517.64	0.69	-164633	500	491	475	466	450	496	471	429	144	500	280	1	1	84867419	425	-1.28	0.64	12	4.51	-391.00	784.00	1043	20240216	-51.97	320	20240207	56.56	1043	-51.97	20240216	320	56.56	20240207	1043	-51.97	20240216	320	56.56	20240207	0.25	N	009310	500	428 억	581756	N	N	62	N	N
135	20240709	110238	57	100.00	KOSPI	기계	N	N	N	N	N	501	18	2	3.73	1729904328	3328700	1019.37	482	550	482	627	339	483	519.69	0.69	-171298	500	491	475	466	450	496	471	429	144	500	280	1	1	84867419	425	-1.28	0.64	12	3.92	-391.00	784.00	1043	20240216	-51.97	320	20240207	56.56	1043	-51.97	20240216	320	56.56	20240207	1043	-51.97	20240216	320	56.56	20240207	0.25	N	009310	500	428 억	581756	N	N	62	N	N
136	20240709	100237	57	100.00	KOSPI	기계	N	N	N	N	N	498	15	2	3.11	1628642235	3124377	956.80	482	550	482	627	339	483	521.27	0.69	-185706	500	491	475	466	450	496	471	429	144	500	280	1	1	84867419	423	-1.27	0.64	12	3.68	-391.00	784.00	1043	20240216	-52.25	320	20240207	55.62	1043	-52.25	20240216	320	55.62	20240207	1043	-52.25	20240216	320	55.62	20240207	0.25	N	009310	500	428 억	581756	N	N	62	N	N
137	20240709	090238	57	100.00	KOSPI	기계	N	N	N	N	N	484	1	2	0.21	4833175	10017	3.07	482	487	482	627	339	483	482.50	0.69	845	500	491	475	466	450	496	471	429	144	500	280	1	1	84867419	411	-1.24	0.62	12	0.01	-391.00	784.00	1043	20240216	-53.60	320	20240207	51.25	1043	-53.60	20240216	320	51.25	20240207	1043	-53.60	20240216	320	51.25	20240207	0.25	N	009310	500	428 억	581756	N	N	62	N	N
138	20240708	160236	57	100.00	KOSPI	기계	N	N	N	N	N	483	15	2	3.21	151346501	320520	101.36	468	484	459	608	328	468	472.14	0.59	69573	478	472	465	459	452	474	461	429	140	500	280	1	1	84867419	410	-1.24	0.62	12	0.38	-391.00	784.00	1043	20240216	-53.69	320	20240207	50.94	1043	-53.69	20240216	320	50.94	20240207	1043	-53.69	20240216	320	50.94	20240207	0.25	N	009310	500	428 억	501181	N	N	62	N	N
139	20240708	150237	57	100.00	KOSPI	기계	N	N	N	N	N	483	15	2	3.21	137554575	291926	92.32	468	484	459	608	328	468	471.20	0.59	65859	478	472	465	459	452	474	461	429	140	500	280	1	1	84867419	410	-1.24	0.62	12	0.34	-391.00	784.00	1043	20240216	-53.69	320	20240207	50.94	1043	-53.69	20240216	320	50.94	20240207	1043	-53.69	20240216	320	50.94	20240207	0.25	N	009310	500	428 억	501181	N	N	65	N	N
140	20240708	140237	57	100.00	KOSPI	기계	N	N	N	N	N	478	10	2	2.14	100622364	214944	67.97	468	480	459	608	328	468	468.13	0.59	59384	478	472	465	459	452	474	461	429	140	500	280	1	1	84867419	406	-1.22	0.61	12	0.25	-391.00	784.00	1043	20240216	-54.17	320	20240207	49.38	1043	-54.17	20240216	320	49.38	20240207	1043	-54.17	20240216	320	49.38	20240207	0.25	N	009310	500	428 억	501181	N	N	65	N	N
141	20240708	130236	57	100.00	KOSPI	기계	N	N	N	N	N	472	4	2	0.85	79813055	171187	54.14	468	478	459	608	328	468	466.23	0.59	27421	478	472	465	459	452	474	461	429	140	500	280	1	1	84867419	401	-1.21	0.60	12	0.20	-391.00	784.00	1043	20240216	-54.75	320	20240207	47.50	1043	-54.75	20240216	320	47.50	20240207	1043	-54.75	20240216	320	47.50	20240207	0.25	N	009310	500	428 억	501181	N	N	65	N	N
142	20240708	120237	57	100.00	KOSPI	기계	N	N	N	N	N	470	2	2	0.43	72222597	155033	49.03	468	478	459	608	328	468	465.85	0.59	31304	478	472	465	459	452	474	461	429	140	500	280	1	1	84867419	399	-1.20	0.60	12	0.18	-391.00	784.00	1043	20240216	-54.94	320	20240207	46.88	1043	-54.94	20240216	320	46.88	20240207	1043	-54.94	20240216	320	46.88	20240207	0.25	N	009310	500	428 억	501181	N	N	65	N	N
143	20240708	110235	57	100.00	KOSPI	기계	N	N	N	N	N	475	7	2	1.50	60571869	130220	41.18	468	478	459	608	328	468	465.15	0.59	42655	478	472	465	459	452	474	461	429	140	500	280	1	1	84867419	403	-1.21	0.61	12	0.15	-391.00	784.00	1043	20240216	-54.46	320	20240207	48.44	1043	-54.46	20240216	320	48.44	20240207	1043	-54.46	20240216	320	48.44	20240207	0.25	N	009310	500	428 억	501181	N	N	65	N	N
144	20240708	100236	57	100.00	KOSPI	기계	N	N	N	N	N	470	2	2	0.43	40248857	86910	27.48	468	470	459	608	328	468	463.11	0.59	32181	478	472	465	459	452	474	461	429	140	500	280	1	1	84867419	399	-1.20	0.60	12	0.10	-391.00	784.00	1043	20240216	-54.94	320	20240207	46.88	1043	-54.94	20240216	320	46.88	20240207	1043	-54.94	20240216	320	46.88	20240207	0.25	N	009310	500	428 억	501181	N	N	65	N	N
145	20240708	090236	57	100.00	KOSPI	기계	N	N	N	N	N	464	-4	5	-0.85	6611090	14155	4.48	468	470	461	608	328	468	467.05	0.59	-2232	478	472	465	459	452	474	461	429	140	500	280	1	1	84867419	394	-1.19	0.59	12	0.02	-391.00	784.00	1043	20240216	-55.51	320	20240207	45.00	1043	-55.51	20240216	320	45.00	20240207	1043	-55.51	20240216	320	45.00	20240207	0.25	N	009310	500	428 억	501181	N	N	65	N	N
146	20240705	160235	57	100.00	KOSPI	기계	N	N	N	N	N	468	1	2	0.21	145686031	313122	23.85	468	471	458	607	327	467	465.27	0.55	33732	525	496	473	444	421	510	458	429	140	500	280	1	1	84867419	397	-1.20	0.60	12	0.37	-391.00	784.00	1043	20240216	-55.13	320	20240207	46.25	1043	-55.13	20240216	320	46.25	20240207	1043	-55.13	20240216	320	46.25	20240207	0.25	N	009310	500	428 억	467848	N	N	65	N	N
147	20240705	150236	57	100.00	KOSPI	기계	N	N	N	N	N	469	2	2	0.43	126546695	272243	20.74	468	470	458	607	327	467	464.83	0.55	28949	525	496	473	444	421	510	458	429	140	500	280	1	1	84867419	398	-1.20	0.60	12	0.32	-391.00	784.00	1043	20240216	-55.03	320	20240207	46.56	1043	-55.03	20240216	320	46.56	20240207	1043	-55.03	20240216	320	46.56	20240207	0.25	N	009310	500	428 억	467848	N	N	54	N	N
148	20240705	140237	57	100.00	KOSPI	기계	N	N	N	N	N	469	2	2	0.43	121183596	260762	19.86	468	470	458	607	327	467	464.73	0.55	29461	525	496	473	444	421	510	458	429	140	500	280	1	1	84867419	398	-1.20	0.60	12	0.31	-391.00	784.00	1043	20240216	-55.03	320	20240207	46.56	1043	-55.03	20240216	320	46.56	20240207	1043	-55.03	20240216	320	46.56	20240207	0.25	N	009310	500	428 억	467848	N	N	54	N	N
149	20240705	130235	57	100.00	KOSPI	기계	N	N	N	N	N	466	-1	5	-0.21	109179937	235098	17.91	468	470	458	607	327	467	464.40	0.55	18861	525	496	473	444	421	510	458	429	140	500	280	1	1	84867419	395	-1.19	0.59	12	0.28	-391.00	784.00	1043	20240216	-55.32	320	20240207	45.62	1043	-55.32	20240216	320	45.62	20240207	1043	-55.32	20240216	320	45.62	20240207	0.25	N	009310	500	428 억	467848	N	N	54	N	N
150	20240705	120236	57	100.00	KOSPI	기계	N	N	N	N	N	466	-1	5	-0.21	102574800	220892	16.82	468	470	458	607	327	467	464.37	0.55	18207	525	496	473	444	421	510	458	429	140	500	280	1	1	84867419	395	-1.19	0.59	12	0.26	-391.00	784.00	1043	20240216	-55.32	320	20240207	45.62	1043	-55.32	20240216	320	45.62	20240207	1043	-55.32	20240216	320	45.62	20240207	0.25	N	009310	500	428 억	467848	N	N	54	N	N
151	20240705	110235	57	100.00	KOSPI	기계	N	N	N	N	N	462	-5	5	-1.07	91803581	197649	15.05	468	470	458	607	327	467	464.48	0.55	11570	525	496	473	444	421	510	458	429	140	500	280	1	1	84867419	392	-1.18	0.59	12	0.23	-391.00	784.00	1043	20240216	-55.70	320	20240207	44.38	1043	-55.70	20240216	320	44.38	20240207	1043	-55.70	20240216	320	44.38	20240207	0.25	N	009310	500	428 억	467848	N	N	54	N	N
152	20240705	100235	57	100.00	KOSPI	기계	N	N	N	N	N	466	-1	5	-0.21	64850122	139526	10.63	468	470	458	607	327	467	464.79	0.55	4350	525	496	473	444	421	510	458	429	140	500	280	1	1	84867419	395	-1.19	0.59	12	0.16	-391.00	784.00	1043	20240216	-55.32	320	20240207	45.62	1043	-55.32	20240216	320	45.62	20240207	1043	-55.32	20240216	320	45.62	20240207	0.25	N	009310	500	428 억	467848	N	N	54	N	N
153	20240705	090236	57	100.00	KOSPI	기계	N	N	N	N	N	470	3	2	0.64	315467	673	0.05	468	470	468	607	327	467	468.75	0.55	177	525	496	473	444	421	510	458	429	140	500	280	1	1	84867419	399	-1.20	0.60	12	0.00	-391.00	784.00	1043	20240216	-54.94	320	20240207	46.88	1043	-54.94	20240216	320	46.88	20240207	1043	-54.94	20240216	320	46.88	20240207	0.25	N	009310	500	428 억	467848	N	N	54	N	N
154	20240704	160235	57	100.00	KOSPI	기계	N	N	N	N	N	467	12	2	2.64	624820872	1312699	372.35	457	502	450	591	319	455	475.98	0.69	-109162	472	463	454	445	436	459	441	429	136	500	270	1	1	84867419	396	-1.19	0.60	12	1.55	-391.00	784.00	1043	20240216	-55.23	320	20240207	45.94	1043	-55.23	20240216	320	45.94	20240207	1043	-55.23	20240216	320	45.94	20240207	0.25	N	009310	500	428 억	585861	N	N	54	N	N
155	20240704	150236	57	100.00	KOSPI	기계	N	N	N	N	N	465	10	2	2.20	607887853	1276436	362.07	457	502	450	591	319	455	476.24	0.69	-104201	472	463	454	445	436	459	441	429	136	500	270	1	1	84867419	395	-1.19	0.59	12	1.50	-391.00	784.00	1043	20240216	-55.42	320	20240207	45.31	1043	-55.42	20240216	320	45.31	20240207	1043	-55.42	20240216	320	45.31	20240207	0.25	N	009310	500	428 억	585861	N	N	57	N	N
156	20240704	140235	57	100.00	KOSPI	기계	N	N	N	N	N	462	7	2	1.54	588877632	1235532	350.46	457	502	450	591	319	455	476.62	0.69	-125896	472	463	454	445	436	459	441	429	136	500	270	1	1	84867419	392	-1.18	0.59	12	1.46	-391.00	784.00	1043	20240216	-55.70	320	20240207	44.38	1043	-55.70	20240216	320	44.38	20240207	1043	-55.70	20240216	320	44.38	20240207	0.25	N	009310	500	428 억	585861	N	N	57	N	N
157	20240704	130236	57	100.00	KOSPI	기계	N	N	N	N	N	467	12	2	2.64	543216000	1137134	322.55	457	502	450	591	319	455	477.71	0.69	-61909	472	463	454	445	436	459	441	429	136	500	270	1	1	84867419	396	-1.19	0.60	12	1.34	-391.00	784.00	1043	20240216	-55.23	320	20240207	45.94	1043	-55.23	20240216	320	45.94	20240207	1043	-55.23	20240216	320	45.94	20240207	0.25	N	009310	500	428 억	585861	N	N	57	N	N
158	20240704	120235	57	100.00	KOSPI	기계	N	N	N	N	N	469	14	2	3.08	522018219	1091778	309.69	457	502	450	591	319	455	478.14	0.69	-53935	472	463	454	445	436	459	441	429	136	500	270	1	1	84867419	398	-1.20	0.60	12	1.29	-391.00	784.00	1043	20240216	-55.03	320	20240207	46.56	1043	-55.03	20240216	320	46.56	20240207	1043	-55.03	20240216	320	46.56	20240207	0.25	N	009310	500	428 억	585861	N	N	57	N	N
159	20240704	110235	57	100.00	KOSPI	기계	N	N	N	N	N	469	14	2	3.08	478261215	998680	283.28	457	502	450	591	319	455	478.89	0.69	-21553	472	463	454	445	436	459	441	429	136	500	270	1	1	84867419	398	-1.20	0.60	12	1.18	-391.00	784.00	1043	20240216	-55.03	320	20240207	46.56	1043	-55.03	20240216	320	46.56	20240207	1043	-55.03	20240216	320	46.56	20240207	0.25	N	009310	500	428 억	585861	N	N	57	N	N
160	20240704	100235	57	100.00	KOSPI	기계	N	N	N	N	N	490	35	2	7.69	206363553	427386	121.23	457	502	450	591	319	455	482.85	0.69	-711	472	463	454	445	436	459	441	429	136	500	270	1	1	84867419	416	-1.25	0.62	12	0.50	-391.00	784.00	1043	20240216	-53.02	320	20240207	53.12	1043	-53.02	20240216	320	53.12	20240207	1043	-53.02	20240216	320	53.12	20240207	0.25	N	009310	500	428 억	585861	N	N	57	N	N
161	20240704	090235	57	100.00	KOSPI	기계	N	N	N	N	N	454	-1	5	-0.22	5304675	11611	3.29	457	457	454	591	319	455	456.87	0.69	-11286	472	463	454	445	436	459	441	429	136	500	270	1	1	84867419	385	-1.16	0.58	12	0.01	-391.00	784.00	1043	20240216	-56.47	320	20240207	41.88	1043	-56.47	20240216	320	41.88	20240207	1043	-56.47	20240216	320	41.88	20240207	0.25	N	009310	500	428 억	585861	N	N	57	N	N
162	20240703	160234	57	100.00	KOSPI	기계	N	N	N	N	N	455	-1	5	-0.22	159560839	352528	52.29	460	463	445	592	320	456	452.57	0.58	91741	493	474	458	439	423	466	431	429	136	500	270	1	1	84867419	386	-1.16	0.58	12	0.42	-391.00	784.00	1043	20240216	-56.38	320	20240207	42.19	1043	-56.38	20240216	320	42.19	20240207	1043	-56.38	20240216	320	42.19	20240207	0.23	N	009310	500	428 억	493808	N	N	57	N	N
163	20240703	150235	57	100.00	KOSPI	기계	N	N	N	N	N	452	-4	5	-0.88	148729556	328693	48.75	460	463	445	592	320	456	452.49	0.58	86937	493	474	458	439	423	466	431	429	136	500	270	1	1	84867419	384	-1.16	0.58	12	0.39	-391.00	784.00	1043	20240216	-56.66	320	20240207	41.25	1043	-56.66	20240216	320	41.25	20240207	1043	-56.66	20240216	320	41.25	20240207	0.23	N	009310	500	428 억	493808	N	N	69	N	N
164	20240703	140235	57	100.00	KOSPI	기계	N	N	N	N	N	454	-2	5	-0.44	137828976	304541	45.17	460	463	445	592	320	456	452.58	0.58	82424	493	474	458	439	423	466	431	429	136	500	270	1	1	84867419	385	-1.16	0.58	12	0.36	-391.00	784.00	1043	20240216	-56.47	320	20240207	41.88	1043	-56.47	20240216	320	41.88	20240207	1043	-56.47	20240216	320	41.88	20240207	0.23	N	009310	500	428 억	493808	N	N	69	N	N
165	20240703	130235	57	100.00	KOSPI	기계	N	N	N	N	N	456	0	3	0.00	125879830	278276	41.27	460	463	445	592	320	456	452.35	0.58	66721	493	474	458	439	423	466	431	429	136	500	270	1	1	84867419	387	-1.17	0.58	12	0.33	-391.00	784.00	1043	20240216	-56.28	320	20240207	42.50	1043	-56.28	20240216	320	42.50	20240207	1043	-56.28	20240216	320	42.50	20240207	0.23	N	009310	500	428 억	493808	N	N	69	N	N
166	20240703	120234	57	100.00	KOSPI	기계	N	N	N	N	N	458	2	2	0.44	117919901	260777	38.68	460	463	445	592	320	456	452.19	0.58	54603	493	474	458	439	423	466	431	429	136	500	270	1	1	84867419	389	-1.17	0.58	12	0.31	-391.00	784.00	1043	20240216	-56.09	320	20240207	43.12	1043	-56.09	20240216	320	43.12	20240207	1043	-56.09	20240216	320	43.12	20240207	0.23	N	009310	500	428 억	493808	N	N	69	N	N
167	20240703	110236	57	100.00	KOSPI	기계	N	N	N	N	N	451	-5	5	-1.10	91121174	201565	29.90	460	463	445	592	320	456	452.07	0.58	8035	493	474	458	439	423	466	431	429	136	500	270	1	1	84867419	383	-1.15	0.58	12	0.24	-391.00	784.00	1043	20240216	-56.76	320	20240207	40.94	1043	-56.76	20240216	320	40.94	20240207	1043	-56.76	20240216	320	40.94	20240207	0.23	N	009310	500	428 억	493808	N	N	69	N	N
168	20240703	100235	57	100.00	KOSPI	기계	N	N	N	N	N	455	-1	5	-0.22	50341708	110706	16.42	460	463	445	592	320	456	454.73	0.58	-24433	493	474	458	439	423	466	431	429	136	500	270	1	1	84867419	386	-1.16	0.58	12	0.13	-391.00	784.00	1043	20240216	-56.38	320	20240207	42.19	1043	-56.38	20240216	320	42.19	20240207	1043	-56.38	20240216	320	42.19	20240207	0.23	N	009310	500	428 억	493808	N	N	69	N	N
169	20240703	090235	57	100.00	KOSPI	기계	N	N	N	N	N	463	7	2	1.54	1574103	3414	0.51	460	463	460	592	320	456	461.23	0.58	-2269	493	474	458	439	423	466	431	429	136	500	270	1	1	84867419	393	-1.18	0.59	12	0.00	-391.00	784.00	1043	20240216	-55.61	320	20240207	44.69	1043	-55.61	20240216	320	44.69	20240207	1043	-55.61	20240216	320	44.69	20240207	0.23	N	009310	500	428 억	493808	N	N	69	N	N
170	20240702	160234	57	100.00	KOSPI	기계	N	N	N	N	N	456	-2	5	-0.44	307773272	673790	95.76	460	477	442	595	321	458	456.78	0.55	18321	497	477	466	446	435	472	441	429	137	500	270	1	1	84867419	387	-1.17	0.58	12	0.79	-391.00	784.00	1043	20240216	-56.28	320	20240207	42.50	1043	-56.28	20240216	320	42.50	20240207	1043	-56.28	20240216	320	42.50	20240207	0.23	N	009310	500	428 억	465829	N	N	69	N	N
171	20240702	150234	57	100.00	KOSPI	기계	N	N	N	N	N	458	0	3	0.00	298371501	653182	92.83	460	477	442	595	321	458	456.80	0.55	17327	497	477	466	446	435	472	441	429	137	500	270	1	1	84867419	389	-1.17	0.58	12	0.77	-391.00	784.00	1043	20240216	-56.09	320	20240207	43.12	1043	-56.09	20240216	320	43.12	20240207	1043	-56.09	20240216	320	43.12	20240207	0.23	N	009310	500	428 억	465829	N	N	80	N	N
172	20240702	140234	57	100.00	KOSPI	기계	N	N	N	N	N	453	-5	5	-1.09	229310296	504323	71.67	460	475	442	595	321	458	454.69	0.55	-18749	497	477	466	446	435	472	441	429	137	500	270	1	1	84867419	384	-1.16	0.58	12	0.59	-391.00	784.00	1043	20240216	-56.57	320	20240207	41.56	1043	-56.57	20240216	320	41.56	20240207	1043	-56.57	20240216	320	41.56	20240207	0.23	N	009310	500	428 억	465829	N	N	80	N	N
173	20240702	130234	57	100.00	KOSPI	기계	N	N	N	N	N	451	-7	5	-1.53	200533649	440399	62.59	460	475	442	595	321	458	455.35	0.55	-39602	497	477	466	446	435	472	441	429	137	500	270	1	1	84867419	383	-1.15	0.58	12	0.52	-391.00	784.00	1043	20240216	-56.76	320	20240207	40.94	1043	-56.76	20240216	320	40.94	20240207	1043	-56.76	20240216	320	40.94	20240207	0.23	N	009310	500	428 억	465829	N	N	80	N	N
174	20240702	120235	57	100.00	KOSPI	기계	N	N	N	N	N	455	-3	5	-0.66	183034000	401692	57.09	460	475	442	595	321	458	455.66	0.55	-29023	497	477	466	446	435	472	441	429	137	500	270	1	1	84867419	386	-1.16	0.58	12	0.47	-391.00	784.00	1043	20240216	-56.38	320	20240207	42.19	1043	-56.38	20240216	320	42.19	20240207	1043	-56.38	20240216	320	42.19	20240207	0.23	N	009310	500	428 억	465829	N	N	80	N	N
175	20240702	110234	57	100.00	KOSPI	기계	N	N	N	N	N	448	-10	5	-2.18	150423804	329614	46.84	460	475	442	595	321	458	456.36	0.55	-37766	497	477	466	446	435	472	441	429	137	500	270	1	1	84867419	380	-1.15	0.57	12	0.39	-391.00	784.00	1043	20240216	-57.05	320	20240207	40.00	1043	-57.05	20240216	320	40.00	20240207	1043	-57.05	20240216	320	40.00	20240207	0.23	N	009310	500	428 억	465829	N	N	80	N	N
176	20240702	100234	57	100.00	KOSPI	기계	N	N	N	N	N	456	-2	5	-0.44	77262505	166392	23.65	460	475	455	595	321	458	464.34	0.55	-34457	497	477	466	446	435	472	441	429	137	500	270	1	1	84867419	387	-1.17	0.58	12	0.20	-391.00	784.00	1043	20240216	-56.28	320	20240207	42.50	1043	-56.28	20240216	320	42.50	20240207	1043	-56.28	20240216	320	42.50	20240207	0.23	N	009310	500	428 억	465829	N	N	80	N	N
177	20240702	090234	57	100.00	KOSPI	기계	N	N	N	N	N	462	4	2	0.87	1255507	2726	0.39	460	466	460	595	321	458	460.57	0.55	375	497	477	466	446	435	472	441	429	137	500	270	1	1	84867419	392	-1.18	0.59	12	0.00	-391.00	784.00	1043	20240216	-55.70	320	20240207	44.38	1043	-55.70	20240216	320	44.38	20240207	1043	-55.70	20240216	320	44.38	20240207	0.23	N	009310	500	428 억	465829	N	N	80	N	N
178	20240701	160234	57	100.00	KOSPI	기계	N	N	N	N	N	458	-24	5	-4.98	331166068	703199	178.24	478	486	455	626	338	482	471.03	0.81	-199760	498	489	481	472	464	486	469	429	144	500	280	1	1	84867419	389	-1.17	0.58	12	0.83	-391.00	784.00	1043	20240216	-56.09	320	20240207	43.12	1043	-56.09	20240216	320	43.12	20240207	1043	-56.09	20240216	320	43.12	20240207	0.23	N	009310	500	428 억	690925	N	N	80	N	N
179	20240701	150234	57	100.00	KOSPI	기계	N	N	N	N	N	462	-20	5	-4.15	302575432	640862	162.44	478	486	458	626	338	482	472.14	0.81	-185320	498	489	481	472	464	486	469	429	144	500	280	1	1	84867419	392	-1.18	0.59	12	0.76	-391.00	784.00	1043	20240216	-55.70	320	20240207	44.38	1043	-55.70	20240216	320	44.38	20240207	1043	-55.70	20240216	320	44.38	20240207	0.23	N	009310	500	428 억	690925	N	N	66	N	N
180	20240701	140233	57	100.00	KOSPI	기계	N	N	N	N	N	470	-12	5	-2.49	190283292	400014	101.39	478	486	470	626	338	482	475.69	0.81	-81453	498	489	481	472	464	486	469	429	144	500	280	1	1	84867419	399	-1.20	0.60	12	0.47	-391.00	784.00	1043	20240216	-54.94	320	20240207	46.88	1043	-54.94	20240216	320	46.88	20240207	1043	-54.94	20240216	320	46.88	20240207	0.23	N	009310	500	428 억	690925	N	N	66	N	N
181	20240701	130234	57	100.00	KOSPI	기계	N	N	N	N	N	472	-10	5	-2.07	154861663	324881	82.35	478	486	471	626	338	482	476.67	0.81	-66361	498	489	481	472	464	486	469	429	144	500	280	1	1	84867419	401	-1.21	0.60	12	0.38	-391.00	784.00	1043	20240216	-54.75	320	20240207	47.50	1043	-54.75	20240216	320	47.50	20240207	1043	-54.75	20240216	320	47.50	20240207	0.23	N	009310	500	428 억	690925	N	N	66	N	N
182	20240701	120234	57	100.00	KOSPI	기계	N	N	N	N	N	473	-9	5	-1.87	119806203	250731	63.55	478	486	473	626	338	482	477.83	0.81	-30570	498	489	481	472	464	486	469	429	144	500	280	1	1	84867419	401	-1.21	0.60	12	0.30	-391.00	784.00	1043	20240216	-54.65	320	20240207	47.81	1043	-54.65	20240216	320	47.81	20240207	1043	-54.65	20240216	320	47.81	20240207	0.23	N	009310	500	428 억	690925	N	N	66	N	N
183	20240701	110234	57	100.00	KOSPI	기계	N	N	N	N	N	476	-6	5	-1.24	90418519	188851	47.87	478	486	475	626	338	482	478.78	0.81	-14280	498	489	481	472	464	486	469	429	144	500	280	1	1	84867419	404	-1.22	0.61	12	0.22	-391.00	784.00	1043	20240216	-54.36	320	20240207	48.75	1043	-54.36	20240216	320	48.75	20240207	1043	-54.36	20240216	320	48.75	20240207	0.23	N	009310	500	428 억	690925	N	N	66	N	N
184	20240701	100233	57	100.00	KOSPI	기계	N	N	N	N	N	476	-6	5	-1.24	63451458	132304	33.54	478	486	475	626	338	482	479.59	0.81	-10354	498	489	481	472	464	486	469	429	144	500	280	1	1	84867419	404	-1.22	0.61	12	0.16	-391.00	784.00	1043	20240216	-54.36	320	20240207	48.75	1043	-54.36	20240216	320	48.75	20240207	1043	-54.36	20240216	320	48.75	20240207	0.23	N	009310	500	428 억	690925	N	N	66	N	N
185	20240701	090233	57	100.00	KOSPI	기계	N	N	N	N	N	479	-3	5	-0.62	11763339	24587	6.23	478	479	478	626	338	482	478.44	0.81	5921	498	489	481	472	464	486	469	429	144	500	280	1	1	84867419	407	-1.23	0.61	12	0.03	-391.00	784.00	1043	20240216	-54.07	320	20240207	49.69	1043	-54.07	20240216	320	49.69	20240207	1043	-54.07	20240216	320	49.69	20240207	0.23	N	009310	500	428 억	690925	N	N	66	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History