KissMeData/049800/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160530	57	100.00	KOSPI		기계	N	N	N	N	N	2360	50	2	2.16	7930740	3378	76.06	2310	2360	2310	3000	1620	2310	2347.76	1.42	4	2353	2331	2308	2286	2263	2320	2275	100	690	500	1520	5	1	20000000	472	7.79	0.44	12	0.02	303.00	5321.00	3975	20230731	-40.63	2150	20240726	9.77	3195	-26.13	20240417	2150	9.77	20240726	3975	-40.63	20230731	2150	9.77	20240726	1.38	N	049800	500	100 억	283093	N	N	29	N	N
3	20240731	150533	57	100.00	KOSPI		기계	N	N	N	N	N	2355	45	2	1.95	6774415	2888	65.03	2310	2360	2310	3000	1620	2310	2345.71	1.42	4	2353	2331	2308	2286	2263	2320	2275	100	690	500	1520	5	1	20000000	471	7.77	0.44	12	0.01	303.00	5321.00	3975	20230731	-40.75	2150	20240726	9.53	3195	-26.29	20240417	2150	9.53	20240726	3975	-40.75	20230731	2150	9.53	20240726	1.38	N	049800	500	100 억	283093	N	N	43	N	N
4	20240731	140535	57	100.00	KOSPI		기계	N	N	N	N	N	2355	45	2	1.95	5685415	2426	54.63	2310	2360	2310	3000	1620	2310	2343.53	1.42	4	2353	2331	2308	2286	2263	2320	2275	100	690	500	1520	5	1	20000000	471	7.77	0.44	12	0.01	303.00	5321.00	3975	20230731	-40.75	2150	20240726	9.53	3195	-26.29	20240417	2150	9.53	20240726	3975	-40.75	20230731	2150	9.53	20240726	1.38	N	049800	500	100 억	283093	N	N	43	N	N
5	20240731	130534	57	100.00	KOSPI		기계	N	N	N	N	N	2355	45	2	1.95	5292130	2259	50.87	2310	2360	2310	3000	1620	2310	2342.69	1.42	4	2353	2331	2308	2286	2263	2320	2275	100	690	500	1520	5	1	20000000	471	7.77	0.44	12	0.01	303.00	5321.00	3975	20230731	-40.75	2150	20240726	9.53	3195	-26.29	20240417	2150	9.53	20240726	3975	-40.75	20230731	2150	9.53	20240726	1.38	N	049800	500	100 억	283093	N	N	43	N	N
6	20240731	120535	57	100.00	KOSPI		기계	N	N	N	N	N	2355	45	2	1.95	3040540	1301	29.30	2310	2360	2310	3000	1620	2310	2337.08	1.42	-100	2353	2331	2308	2286	2263	2320	2275	100	690	500	1520	5	1	20000000	471	7.77	0.44	12	0.01	303.00	5321.00	3975	20230731	-40.75	2150	20240726	9.53	3195	-26.29	20240417	2150	9.53	20240726	3975	-40.75	20230731	2150	9.53	20240726	1.38	N	049800	500	100 억	283093	N	N	43	N	N
7	20240731	110535	57	100.00	KOSPI		기계	N	N	N	N	N	2350	40	2	1.73	2965235	1269	28.57	2310	2360	2310	3000	1620	2310	2336.67	1.42	-99	2353	2331	2308	2286	2263	2320	2275	100	690	500	1520	5	1	20000000	470	7.76	0.44	12	0.01	303.00	5321.00	3975	20230731	-40.88	2150	20240726	9.30	3195	-26.45	20240417	2150	9.30	20240726	3975	-40.88	20230731	2150	9.30	20240726	1.38	N	049800	500	100 억	283093	N	N	43	N	N
8	20240731	100534	57	100.00	KOSPI		기계	N	N	N	N	N	2330	20	2	0.87	412040	177	3.99	2310	2360	2310	3000	1620	2310	2327.91	1.42	-10	2353	2331	2308	2286	2263	2320	2275	100	690	500	1520	5	1	20000000	466	7.69	0.44	12	0.00	303.00	5321.00	3975	20230731	-41.38	2150	20240726	8.37	3195	-27.07	20240417	2150	8.37	20240726	3975	-41.38	20230731	2150	8.37	20240726	1.38	N	049800	500	100 억	283093	N	N	43	N	N
9	20240731	090528	57	100.00	KOSPI		기계	N	N	N	N	N	2325	15	2	0.65	164045	71	1.60	2310	2325	2310	3000	1620	2310	2310.49	1.42	-10	2353	2331	2308	2286	2263	2320	2275	100	690	500	1520	5	1	20000000	465	7.67	0.44	12	0.00	303.00	5321.00	3975	20230731	-41.51	2150	20240726	8.14	3195	-27.23	20240417	2150	8.14	20240726	3975	-41.51	20230731	2150	8.14	20240726	1.38	N	049800	500	100 억	283093	N	N	43	N	N
10	20240730	160519	57	100.00	KOSPI		기계	N	N	N	N	N	2310	-5	5	-0.22	10204775	4441	71.03	2315	2330	2285	3005	1625	2315	2297.86	1.42	-129	2368	2341	2313	2286	2258	2355	2300	100	690	500	1520	5	1	20000000	462	7.62	0.43	12	0.02	303.00	5321.00	3985	20230724	-42.03	2150	20240726	7.44	3195	-27.70	20240417	2150	7.44	20240726	3975	-41.89	20230731	2150	7.44	20240726	1.37	N	049800	500	100 억	283095	N	N	43	N	N
11	20240730	150529	57	100.00	KOSPI		기계	N	N	N	N	N	2295	-20	5	-0.86	6617995	2877	46.02	2315	2330	2295	3005	1625	2315	2300.31	1.42	-46	2368	2341	2313	2286	2258	2355	2300	100	690	500	1520	5	1	20000000	459	7.57	0.43	12	0.01	303.00	5321.00	3985	20230724	-42.41	2150	20240726	6.74	3195	-28.17	20240417	2150	6.74	20240726	3975	-42.26	20230731	2150	6.74	20240726	1.37	N	049800	500	100 억	283095	N	N	0	N	N
12	20240730	140522	57	100.00	KOSPI		기계	N	N	N	N	N	2310	-5	5	-0.22	3149215	1366	21.85	2315	2330	2295	3005	1625	2315	2305.43	1.42	11	2368	2341	2313	2286	2258	2355	2300	100	690	500	1520	5	1	20000000	462	7.62	0.43	12	0.01	303.00	5321.00	3985	20230724	-42.03	2150	20240726	7.44	3195	-27.70	20240417	2150	7.44	20240726	3975	-41.89	20230731	2150	7.44	20240726	1.37	N	049800	500	100 억	283095	N	N	0	N	N
13	20240730	130527	57	100.00	KOSPI		기계	N	N	N	N	N	2320	5	2	0.22	3135350	1360	21.75	2315	2330	2295	3005	1625	2315	2305.40	1.42	16	2368	2341	2313	2286	2258	2355	2300	100	690	500	1520	5	1	20000000	464	7.66	0.44	12	0.01	303.00	5321.00	3985	20230724	-41.78	2150	20240726	7.91	3195	-27.39	20240417	2150	7.91	20240726	3975	-41.64	20230731	2150	7.91	20240726	1.37	N	049800	500	100 억	283095	N	N	0	N	N
14	20240730	120523	57	100.00	KOSPI		기계	N	N	N	N	N	2300	-15	5	-0.65	2976460	1291	20.65	2315	2330	2295	3005	1625	2315	2305.55	1.42	12	2368	2341	2313	2286	2258	2355	2300	100	690	500	1520	5	1	20000000	460	7.59	0.43	12	0.01	303.00	5321.00	3985	20230724	-42.28	2150	20240726	6.98	3195	-28.01	20240417	2150	6.98	20240726	3975	-42.14	20230731	2150	6.98	20240726	1.37	N	049800	500	100 억	283095	N	N	0	N	N
15	20240730	110528	57	100.00	KOSPI		기계	N	N	N	N	N	2305	-10	5	-0.43	1416330	613	9.80	2315	2330	2295	3005	1625	2315	2310.49	1.42	12	2368	2341	2313	2286	2258	2355	2300	100	690	500	1520	5	1	20000000	461	7.61	0.43	12	0.00	303.00	5321.00	3985	20230724	-42.16	2150	20240726	7.21	3195	-27.86	20240417	2150	7.21	20240726	3975	-42.01	20230731	2150	7.21	20240726	1.37	N	049800	500	100 억	283095	N	N	0	N	N
16	20240730	100527	57	100.00	KOSPI		기계	N	N	N	N	N	2325	10	2	0.43	1376965	596	9.53	2315	2330	2295	3005	1625	2315	2310.34	1.42	12	2368	2341	2313	2286	2258	2355	2300	100	690	500	1520	5	1	20000000	465	7.67	0.44	12	0.00	303.00	5321.00	3985	20230724	-41.66	2150	20240726	8.14	3195	-27.23	20240417	2150	8.14	20240726	3975	-41.51	20230731	2150	8.14	20240726	1.37	N	049800	500	100 억	283095	N	N	0	N	N
17	20240730	090530	57	100.00	KOSPI		기계	N	N	N	N	N	2295	-20	5	-0.86	1295590	561	8.97	2315	2330	2295	3005	1625	2315	2309.43	1.42	-1	2368	2341	2313	2286	2258	2355	2300	100	690	500	1520	5	1	20000000	459	7.57	0.43	12	0.00	303.00	5321.00	3985	20230724	-42.41	2150	20240726	6.74	3195	-28.17	20240417	2150	6.74	20240726	3975	-42.26	20230731	2150	6.74	20240726	1.37	N	049800	500	100 억	283095	N	N	0	N	N
18	20240729	160521	57	100.00	KOSPI		기계	N	N	N	N	N	2315	25	2	1.09	14495120	6252	18.55	2285	2340	2285	2975	1605	2290	2318.48	1.42	-944	2390	2340	2245	2195	2100	2365	2220	100	685	500	1510	5	1	20000000	463	7.64	0.44	12	0.03	303.00	5321.00	4045	20230721	-42.77	2150	20240726	7.67	3195	-27.54	20240417	2150	7.67	20240726	3975	-41.76	20230731	2150	7.67	20240726	1.37	N	049800	500	100 억	284012	N	N	1	N	N
19	20240729	150526	57	100.00	KOSPI		기계	N	N	N	N	N	2315	25	2	1.09	13981190	6030	17.89	2285	2340	2285	2975	1605	2290	2318.61	1.42	-944	2390	2340	2245	2195	2100	2365	2220	100	685	500	1510	5	1	20000000	463	7.64	0.44	12	0.03	303.00	5321.00	4045	20230721	-42.77	2150	20240726	7.67	3195	-27.54	20240417	2150	7.67	20240726	3975	-41.76	20230731	2150	7.67	20240726	1.37	N	049800	500	100 억	284012	N	N	1	N	N
20	20240729	140529	57	100.00	KOSPI		기계	N	N	N	N	N	2315	25	2	1.09	13981190	6030	17.89	2285	2340	2285	2975	1605	2290	2318.61	1.42	-944	2390	2340	2245	2195	2100	2365	2220	100	685	500	1510	5	1	20000000	463	7.64	0.44	12	0.03	303.00	5321.00	4045	20230721	-42.77	2150	20240726	7.67	3195	-27.54	20240417	2150	7.67	20240726	3975	-41.76	20230731	2150	7.67	20240726	1.37	N	049800	500	100 억	284012	N	N	1	N	N
21	20240729	130531	57	100.00	KOSPI		기계	N	N	N	N	N	2315	25	2	1.09	13958040	6020	17.86	2285	2340	2285	2975	1605	2290	2318.61	1.42	-944	2390	2340	2245	2195	2100	2365	2220	100	685	500	1510	5	1	20000000	463	7.64	0.44	12	0.03	303.00	5321.00	4045	20230721	-42.77	2150	20240726	7.67	3195	-27.54	20240417	2150	7.67	20240726	3975	-41.76	20230731	2150	7.67	20240726	1.37	N	049800	500	100 억	284012	N	N	1	N	N
22	20240729	120525	57	100.00	KOSPI		기계	N	N	N	N	N	2310	20	2	0.87	13342255	5754	17.07	2285	2340	2285	2975	1605	2290	2318.78	1.42	-934	2390	2340	2245	2195	2100	2365	2220	100	685	500	1510	5	1	20000000	462	7.62	0.43	12	0.03	303.00	5321.00	4045	20230721	-42.89	2150	20240726	7.44	3195	-27.70	20240417	2150	7.44	20240726	3975	-41.89	20230731	2150	7.44	20240726	1.37	N	049800	500	100 억	284012	N	N	1	N	N
23	20240729	110525	57	100.00	KOSPI		기계	N	N	N	N	N	2315	25	2	1.09	12843135	5537	16.43	2285	2340	2285	2975	1605	2290	2319.51	1.42	-933	2390	2340	2245	2195	2100	2365	2220	100	685	500	1510	5	1	20000000	463	7.64	0.44	12	0.03	303.00	5321.00	4045	20230721	-42.77	2150	20240726	7.67	3195	-27.54	20240417	2150	7.67	20240726	3975	-41.76	20230731	2150	7.67	20240726	1.37	N	049800	500	100 억	284012	N	N	1	N	N
24	20240729	100522	57	100.00	KOSPI		기계	N	N	N	N	N	2335	45	2	1.97	12091095	5211	15.46	2285	2340	2285	2975	1605	2290	2320.30	1.42	-917	2390	2340	2245	2195	2100	2365	2220	100	685	500	1510	5	1	20000000	467	7.71	0.44	12	0.03	303.00	5321.00	4045	20230721	-42.27	2150	20240726	8.60	3195	-26.92	20240417	2150	8.60	20240726	3975	-41.26	20230731	2150	8.60	20240726	1.37	N	049800	500	100 억	284012	N	N	1	N	N
25	20240729	090521	57	100.00	KOSPI		기계	N	N	N	N	N	2290	0	3	0.00	54895	24	0.07	2285	2290	2285	2975	1605	2290	2287.29	1.42	-12	2390	2340	2245	2195	2100	2365	2220	100	685	500	1510	5	1	20000000	458	7.56	0.43	12	0.00	303.00	5321.00	4045	20230721	-43.39	2150	20240726	6.51	3195	-28.33	20240417	2150	6.51	20240726	3975	-42.39	20230731	2150	6.51	20240726	1.37	N	049800	500	100 억	284012	N	N	1	N	N
26	20240726	160513	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2290	0	3	0.00	75838490	33679	557.97	2285	2295	2150	2975	1605	2290	2251.80	1.42	-395	2340	2315	2290	2265	2240	2302	2252	100	685	500	1510	5	1	20000000	458	7.56	0.43	12	0.17	303.00	5321.00	4135	20230720	-44.62	2150	20240726	6.51	3195	-28.33	20240417	2150	6.51	20240726	3975	-42.39	20230731	2150	6.51	20240726	1.37	N	049800	500	100 억	284407	N	N	1	N	N
27	20240726	150518	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2295	5	2	0.22	75042855	33332	552.22	2285	2295	2150	2975	1605	2290	2251.38	1.42	-395	2340	2315	2290	2265	2240	2302	2252	100	685	500	1510	5	1	20000000	459	7.57	0.43	12	0.17	303.00	5321.00	4135	20230720	-44.50	2150	20240726	6.74	3195	-28.17	20240417	2150	6.74	20240726	3975	-42.26	20230731	2150	6.74	20240726	1.37	N	049800	500	100 억	284407	N	N	0	N	N
28	20240726	140520	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2290	0	3	0.00	74363130	33034	547.28	2285	2295	2150	2975	1605	2290	2251.11	1.42	-397	2340	2315	2290	2265	2240	2302	2252	100	685	500	1510	5	1	20000000	458	7.56	0.43	12	0.17	303.00	5321.00	4135	20230720	-44.62	2150	20240726	6.51	3195	-28.33	20240417	2150	6.51	20240726	3975	-42.39	20230731	2150	6.51	20240726	1.37	N	049800	500	100 억	284407	N	N	0	N	N
29	20240726	130520	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2270	-20	5	-0.87	58046295	25872	428.63	2285	2290	2150	2975	1605	2290	2243.60	1.42	-396	2340	2315	2290	2265	2240	2302	2252	100	685	500	1510	5	1	20000000	454	7.49	0.43	12	0.13	303.00	5321.00	4135	20230720	-45.10	2150	20240726	5.58	3195	-28.95	20240417	2150	5.58	20240726	3975	-42.89	20230731	2150	5.58	20240726	1.37	N	049800	500	100 억	284407	N	N	0	N	N
30	20240726	120523	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2250	-40	5	-1.75	44893330	20062	332.37	2285	2290	2150	2975	1605	2290	2237.73	1.42	6	2340	2315	2290	2265	2240	2302	2252	100	685	500	1510	5	1	20000000	450	7.43	0.42	12	0.10	303.00	5321.00	4135	20230720	-45.59	2150	20240726	4.65	3195	-29.58	20240417	2150	4.65	20240726	3975	-43.40	20230731	2150	4.65	20240726	1.37	N	049800	500	100 억	284407	N	N	0	N	N
31	20240726	110522	57	100.00	KOSPI		기계	N	N	N	N	N	2290	0	3	0.00	8938900	3919	64.93	2285	2290	2280	2975	1605	2290	2280.91	1.42	-4	2340	2315	2290	2265	2240	2302	2252	100	685	500	1510	5	1	20000000	458	7.56	0.43	12	0.02	303.00	5321.00	4135	20230720	-44.62	2265	20240725	1.10	3195	-28.33	20240417	2265	1.10	20240725	3975	-42.39	20230731	2265	1.10	20240725	1.37	N	049800	500	100 억	284407	N	N	0	N	N
32	20240726	100521	57	100.00	KOSPI		기계	N	N	N	N	N	2285	-5	5	-0.22	6361950	2790	46.22	2285	2290	2280	2975	1605	2290	2280.27	1.42	-2	2340	2315	2290	2265	2240	2302	2252	100	685	500	1510	5	1	20000000	457	7.54	0.43	12	0.01	303.00	5321.00	4135	20230720	-44.74	2265	20240725	0.88	3195	-28.48	20240417	2265	0.88	20240725	3975	-42.52	20230731	2265	0.88	20240725	1.37	N	049800	500	100 억	284407	N	N	0	N	N
33	20240726	090517	57	100.00	KOSPI		기계	N	N	N	N	N	2285	-5	5	-0.22	54840	24	0.40	2285	2285	2285	2975	1605	2290	2285.00	1.42	-2	2340	2315	2290	2265	2240	2302	2252	100	685	500	1510	5	1	20000000	457	7.54	0.43	12	0.00	303.00	5321.00	4135	20230720	-44.74	2265	20240725	0.88	3195	-28.48	20240417	2265	0.88	20240725	3975	-42.52	20230731	2265	0.88	20240725	1.37	N	049800	500	100 억	284407	N	N	0	N	N
34	20240725	160517	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2290	15	2	0.66	13759150	6036	46.87	2315	2315	2265	2955	1595	2275	2279.48	1.42	-8	2361	2317	2296	2252	2231	2307	2242	100	680	500	1500	5	1	20000000	458	7.56	0.43	12	0.03	303.00	5321.00	4190	20230719	-45.35	2265	20240725	1.10	3195	-28.33	20240417	2265	1.10	20240725	3975	-42.39	20230731	2265	1.10	20240725	1.39	N	049800	500	100 억	284415	N	N	2	N	N
35	20240725	150525	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2285	10	2	0.44	13669905	5997	46.57	2315	2315	2265	2955	1595	2275	2279.46	1.42	-9	2361	2317	2296	2252	2231	2307	2242	100	680	500	1500	5	1	20000000	457	7.54	0.43	12	0.03	303.00	5321.00	4190	20230719	-45.47	2265	20240725	0.88	3195	-28.48	20240417	2265	0.88	20240725	3975	-42.52	20230731	2265	0.88	20240725	1.39	N	049800	500	100 억	284415	N	N	2	N	N
36	20240725	140523	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2285	10	2	0.44	11161680	4899	38.04	2315	2315	2265	2955	1595	2275	2278.36	1.42	-14	2361	2317	2296	2252	2231	2307	2242	100	680	500	1500	5	1	20000000	457	7.54	0.43	12	0.02	303.00	5321.00	4190	20230719	-45.47	2265	20240725	0.88	3195	-28.48	20240417	2265	0.88	20240725	3975	-42.52	20230731	2265	0.88	20240725	1.39	N	049800	500	100 억	284415	N	N	2	N	N
37	20240725	130519	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2285	10	2	0.44	8410805	3694	28.68	2315	2315	2265	2955	1595	2275	2276.88	1.42	-14	2361	2317	2296	2252	2231	2307	2242	100	680	500	1500	5	1	20000000	457	7.54	0.43	12	0.02	303.00	5321.00	4190	20230719	-45.47	2265	20240725	0.88	3195	-28.48	20240417	2265	0.88	20240725	3975	-42.52	20230731	2265	0.88	20240725	1.39	N	049800	500	100 억	284415	N	N	2	N	N
38	20240725	120522	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2280	5	2	0.22	7956590	3495	27.14	2315	2315	2265	2955	1595	2275	2276.56	1.42	-14	2361	2317	2296	2252	2231	2307	2242	100	680	500	1500	5	1	20000000	456	7.52	0.43	12	0.02	303.00	5321.00	4190	20230719	-45.58	2265	20240725	0.66	3195	-28.64	20240417	2265	0.66	20240725	3975	-42.64	20230731	2265	0.66	20240725	1.39	N	049800	500	100 억	284415	N	N	2	N	N
39	20240725	110519	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2280	5	2	0.22	3666150	1607	12.48	2315	2315	2275	2955	1595	2275	2281.36	1.42	-14	2361	2317	2296	2252	2231	2307	2242	100	680	500	1500	5	1	20000000	456	7.52	0.43	12	0.01	303.00	5321.00	4190	20230719	-45.58	2275	20240725	0.22	3195	-28.64	20240417	2275	0.22	20240725	3975	-42.64	20230731	2275	0.22	20240725	1.39	N	049800	500	100 억	284415	N	N	2	N	N
40	20240725	100519	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2290	15	2	0.66	1465895	641	4.98	2315	2315	2275	2955	1595	2275	2286.89	1.42	-14	2361	2317	2296	2252	2231	2307	2242	100	680	500	1500	5	1	20000000	458	7.56	0.43	12	0.00	303.00	5321.00	4190	20230719	-45.35	2275	20240725	0.66	3195	-28.33	20240417	2275	0.66	20240725	3975	-42.39	20230731	2275	0.66	20240725	1.39	N	049800	500	100 억	284415	N	N	2	N	N
41	20240725	090516	57	100.00	KOSPI		기계	N	N	N	N	N	2315	40	2	1.76	217610	94	0.73	2315	2315	2315	2955	1595	2275	2315.00	1.42	-12	2361	2317	2296	2252	2231	2307	2242	100	680	500	1500	5	1	20000000	463	7.64	0.44	12	0.00	303.00	5321.00	4190	20230719	-44.75	2275	20240724	1.76	3195	-27.54	20240417	2275	1.76	20240724	3975	-41.76	20230731	2275	1.76	20240724	1.39	N	049800	500	100 억	284415	N	N	2	N	N
42	20240724	160513	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2275	-15	5	-0.66	27694010	11992	59.43	2330	2340	2275	2975	1605	2290	2309.37	1.42	231	2370	2330	2305	2265	2240	2317	2252	100	685	500	1510	5	1	20000000	455	7.51	0.43	12	0.06	303.00	5321.00	4350	20230718	-47.70	2275	20240724	0.00	3195	-28.79	20240417	2275	0.00	20240724	3985	-42.91	20230724	2275	0.00	20240724	1.38	N	049800	500	100 억	284078	N	N	2	N	N
43	20240724	150522	57	100.00	KOSPI		기계	N	N	N	N	N	2305	15	2	0.66	19856370	8563	42.44	2330	2340	2290	2975	1605	2290	2318.86	1.42	303	2370	2330	2305	2265	2240	2317	2252	100	685	500	1510	5	1	20000000	461	7.61	0.43	12	0.04	303.00	5321.00	4350	20230718	-47.01	2280	20240723	1.10	3195	-27.86	20240417	2280	1.10	20240723	3985	-42.16	20230724	2280	1.10	20240723	1.38	N	049800	500	100 억	284078	N	N	5	N	N
44	20240724	140518	57	100.00	KOSPI		기계	N	N	N	N	N	2320	30	2	1.31	19076730	8226	40.77	2330	2340	2290	2975	1605	2290	2319.08	1.42	296	2370	2330	2305	2265	2240	2317	2252	100	685	500	1510	5	1	20000000	464	7.66	0.44	12	0.04	303.00	5321.00	4350	20230718	-46.67	2280	20240723	1.75	3195	-27.39	20240417	2280	1.75	20240723	3985	-41.78	20230724	2280	1.75	20240723	1.38	N	049800	500	100 억	284078	N	N	5	N	N
45	20240724	130522	57	100.00	KOSPI		기계	N	N	N	N	N	2320	30	2	1.31	18997855	8192	40.60	2330	2340	2290	2975	1605	2290	2319.07	1.42	297	2370	2330	2305	2265	2240	2317	2252	100	685	500	1510	5	1	20000000	464	7.66	0.44	12	0.04	303.00	5321.00	4350	20230718	-46.67	2280	20240723	1.75	3195	-27.39	20240417	2280	1.75	20240723	3985	-41.78	20230724	2280	1.75	20240723	1.38	N	049800	500	100 억	284078	N	N	5	N	N
46	20240724	120524	57	100.00	KOSPI		기계	N	N	N	N	N	2320	30	2	1.31	17268030	7446	36.90	2330	2340	2290	2975	1605	2290	2319.10	1.42	291	2370	2330	2305	2265	2240	2317	2252	100	685	500	1510	5	1	20000000	464	7.66	0.44	12	0.04	303.00	5321.00	4350	20230718	-46.67	2280	20240723	1.75	3195	-27.39	20240417	2280	1.75	20240723	3985	-41.78	20230724	2280	1.75	20240723	1.38	N	049800	500	100 억	284078	N	N	5	N	N
47	20240724	110521	57	100.00	KOSPI		기계	N	N	N	N	N	2340	50	2	2.18	8304650	3571	17.70	2330	2340	2290	2975	1605	2290	2325.58	1.42	-389	2370	2330	2305	2265	2240	2317	2252	100	685	500	1510	5	1	20000000	468	7.72	0.44	12	0.02	303.00	5321.00	4350	20230718	-46.21	2280	20240723	2.63	3195	-26.76	20240417	2280	2.63	20240723	3985	-41.28	20230724	2280	2.63	20240723	1.38	N	049800	500	100 억	284078	N	N	5	N	N
48	20240724	100520	57	100.00	KOSPI		기계	N	N	N	N	N	2320	30	2	1.31	3443790	1484	7.35	2330	2330	2290	2975	1605	2290	2320.61	1.42	-401	2370	2330	2305	2265	2240	2317	2252	100	685	500	1510	5	1	20000000	464	7.66	0.44	12	0.01	303.00	5321.00	4350	20230718	-46.67	2280	20240723	1.75	3195	-27.39	20240417	2280	1.75	20240723	3985	-41.78	20230724	2280	1.75	20240723	1.38	N	049800	500	100 억	284078	N	N	5	N	N
49	20240724	090518	57	100.00	KOSPI		기계	N	N	N	N	N	2290	0	3	0.00	171405	74	0.37	2330	2330	2290	2975	1605	2290	2316.28	1.42	-46	2370	2330	2305	2265	2240	2317	2252	100	685	500	1510	5	1	20000000	458	7.56	0.43	12	0.00	303.00	5321.00	4350	20230718	-47.36	2280	20240723	0.44	3195	-28.33	20240417	2280	0.44	20240723	3985	-42.53	20230724	2280	0.44	20240723	1.38	N	049800	500	100 억	284078	N	N	5	N	N
50	20240723	160510	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2290	-10	5	-0.43	46400740	20178	76.94	2300	2345	2280	2990	1610	2300	2299.57	1.42	493	2486	2392	2346	2252	2206	2370	2230	100	690	500	1510	5	1	20000000	458	7.56	0.43	12	0.10	303.00	5321.00	4425	20230717	-48.25	2280	20240723	0.44	3195	-28.33	20240417	2280	0.44	20240723	3985	-42.53	20230724	2280	0.44	20240723	1.37	N	049800	500	100 억	283559	N	N	5	N	N
51	20240723	150524	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2325	25	2	1.09	41286220	17948	68.44	2300	2345	2280	2990	1610	2300	2300.32	1.42	620	2486	2392	2346	2252	2206	2370	2230	100	690	500	1510	5	1	20000000	465	7.67	0.44	12	0.09	303.00	5321.00	4425	20230717	-47.46	2280	20240723	1.97	3195	-27.23	20240417	2280	1.97	20240723	3985	-41.66	20230724	2280	1.97	20240723	1.37	N	049800	500	100 억	283559	N	N	0	N	N
52	20240723	140514	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2295	-5	5	-0.22	37010210	16099	61.39	2300	2345	2280	2990	1610	2300	2298.91	1.42	104	2486	2392	2346	2252	2206	2370	2230	100	690	500	1510	5	1	20000000	459	7.57	0.43	12	0.08	303.00	5321.00	4425	20230717	-48.14	2280	20240723	0.66	3195	-28.17	20240417	2280	0.66	20240723	3985	-42.41	20230724	2280	0.66	20240723	1.37	N	049800	500	100 억	283559	N	N	0	N	N
53	20240723	130513	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2300	0	3	0.00	33819570	14714	56.11	2300	2345	2280	2990	1610	2300	2298.46	1.42	54	2486	2392	2346	2252	2206	2370	2230	100	690	500	1510	5	1	20000000	460	7.59	0.43	12	0.07	303.00	5321.00	4425	20230717	-48.02	2280	20240723	0.88	3195	-28.01	20240417	2280	0.88	20240723	3985	-42.28	20230724	2280	0.88	20240723	1.37	N	049800	500	100 억	283559	N	N	0	N	N
54	20240723	120516	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2290	-10	5	-0.43	20912190	9067	34.58	2300	2345	2290	2990	1610	2300	2306.41	1.42	54	2486	2392	2346	2252	2206	2370	2230	100	690	500	1510	5	1	20000000	458	7.56	0.43	12	0.05	303.00	5321.00	4425	20230717	-48.25	2290	20240723	0.00	3195	-28.33	20240417	2290	0.00	20240723	3985	-42.53	20230724	2290	0.00	20240723	1.37	N	049800	500	100 억	283559	N	N	0	N	N
55	20240723	110517	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2320	20	2	0.87	16308540	7069	26.96	2300	2345	2300	2990	1610	2300	2307.05	1.42	-119	2486	2392	2346	2252	2206	2370	2230	100	690	500	1510	5	1	20000000	464	7.66	0.44	12	0.04	303.00	5321.00	4425	20230717	-47.57	2300	20240723	0.87	3195	-27.39	20240417	2300	0.87	20240723	3985	-41.78	20230724	2300	0.87	20240723	1.37	N	049800	500	100 억	283559	N	N	0	N	N
56	20240723	100516	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2325	25	2	1.09	4709965	2036	7.76	2300	2345	2300	2990	1610	2300	2313.34	1.42	-119	2486	2392	2346	2252	2206	2370	2230	100	690	500	1510	5	1	20000000	465	7.67	0.44	12	0.01	303.00	5321.00	4425	20230717	-47.46	2300	20240723	1.09	3195	-27.23	20240417	2300	1.09	20240723	3985	-41.66	20230724	2300	1.09	20240723	1.37	N	049800	500	100 억	283559	N	N	0	N	N
57	20240723	090518	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2340	40	2	1.74	2048990	890	3.39	2300	2345	2300	2990	1610	2300	2302.24	1.42	-119	2486	2392	2346	2252	2206	2370	2230	100	690	500	1510	5	1	20000000	468	7.72	0.44	12	0.00	303.00	5321.00	4425	20230717	-47.12	2300	20240723	1.74	3195	-26.76	20240417	2300	1.74	20240723	3985	-41.28	20230724	2300	1.74	20240723	1.37	N	049800	500	100 억	283559	N	N	0	N	N
58	20240722	160510	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2300	-100	5	-4.17	61258275	26224	95.26	2400	2440	2300	3120	1680	2400	2335.96	1.42	7	2553	2476	2398	2321	2243	2437	2282	100	720	500	1580	5	1	20000000	460	7.59	0.43	12	0.13	303.00	5321.00	4540	20230714	-49.34	2300	20240722	0.00	3195	-28.01	20240417	2300	0.00	20240722	3985	-42.28	20230724	2300	0.00	20240722	1.37	N	049800	500	100 억	283523	N	N	0	N	N
59	20240722	150516	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2340	-60	5	-2.50	36966605	15692	57.00	2400	2440	2320	3120	1680	2400	2355.76	1.42	188	2553	2476	2398	2321	2243	2437	2282	100	720	500	1580	5	1	20000000	468	7.72	0.44	12	0.08	303.00	5321.00	4540	20230714	-48.46	2320	20240722	0.86	3195	-26.76	20240417	2320	0.86	20240722	3985	-41.28	20230724	2320	0.86	20240722	1.37	N	049800	500	100 억	283523	N	N	0	N	N
60	20240722	140517	57	100.00	KOSPI		기계	N	N	N	N	N	2365	-35	5	-1.46	15920805	6682	24.27	2400	2440	2340	3120	1680	2400	2382.64	1.42	813	2553	2476	2398	2321	2243	2437	2282	100	720	500	1580	5	1	20000000	473	7.81	0.44	12	0.03	303.00	5321.00	4540	20230714	-47.91	2320	20240719	1.94	3195	-25.98	20240417	2320	1.94	20240719	3985	-40.65	20230724	2320	1.94	20240719	1.37	N	049800	500	100 억	283523	N	N	0	N	N
61	20240722	130513	57	100.00	KOSPI		기계	N	N	N	N	N	2360	-40	5	-1.67	13066080	5472	19.88	2400	2440	2340	3120	1680	2400	2387.81	1.42	796	2553	2476	2398	2321	2243	2437	2282	100	720	500	1580	5	1	20000000	472	7.79	0.44	12	0.03	303.00	5321.00	4540	20230714	-48.02	2320	20240719	1.72	3195	-26.13	20240417	2320	1.72	20240719	3985	-40.78	20230724	2320	1.72	20240719	1.37	N	049800	500	100 억	283523	N	N	0	N	N
62	20240722	120514	57	100.00	KOSPI		기계	N	N	N	N	N	2395	-5	5	-0.21	10431375	4358	15.83	2400	2440	2340	3120	1680	2400	2393.62	1.42	796	2553	2476	2398	2321	2243	2437	2282	100	720	500	1580	5	1	20000000	479	7.90	0.45	12	0.02	303.00	5321.00	4540	20230714	-47.25	2320	20240719	3.23	3195	-25.04	20240417	2320	3.23	20240719	3985	-39.90	20230724	2320	3.23	20240719	1.37	N	049800	500	100 억	283523	N	N	0	N	N
63	20240722	110512	57	100.00	KOSPI		기계	N	N	N	N	N	2385	-15	5	-0.62	9745640	4072	14.79	2400	2440	2340	3120	1680	2400	2393.33	1.42	796	2553	2476	2398	2321	2243	2437	2282	100	720	500	1580	5	1	20000000	477	7.87	0.45	12	0.02	303.00	5321.00	4540	20230714	-47.47	2320	20240719	2.80	3195	-25.35	20240417	2320	2.80	20240719	3985	-40.15	20230724	2320	2.80	20240719	1.37	N	049800	500	100 억	283523	N	N	0	N	N
64	20240722	100514	57	100.00	KOSPI		기계	N	N	N	N	N	2390	-10	5	-0.42	7413445	3090	11.22	2400	2440	2340	3120	1680	2400	2399.17	1.42	1063	2553	2476	2398	2321	2243	2437	2282	100	720	500	1580	5	1	20000000	478	7.89	0.45	12	0.02	303.00	5321.00	4540	20230714	-47.36	2320	20240719	3.02	3195	-25.20	20240417	2320	3.02	20240719	3985	-40.03	20230724	2320	3.02	20240719	1.37	N	049800	500	100 억	283523	N	N	0	N	N
65	20240722	090512	57	100.00	KOSPI		기계	N	N	N	N	N	2340	-60	5	-2.50	1186925	498	1.81	2400	2405	2340	3120	1680	2400	2383.38	1.42	-28	2553	2476	2398	2321	2243	2437	2282	100	720	500	1580	5	1	20000000	468	7.72	0.44	12	0.00	303.00	5321.00	4540	20230714	-48.46	2320	20240719	0.86	3195	-26.76	20240417	2320	0.86	20240719	3985	-41.28	20230724	2320	0.86	20240719	1.37	N	049800	500	100 억	283523	N	N	0	N	N
66	20240719	160503	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2400	-30	5	-1.23	65723085	27528	281.85	2410	2475	2320	3155	1705	2430	2387.50	1.41	1255	2490	2460	2430	2400	2370	2445	2385	100	725	500	1600	5	1	20000000	480	7.92	0.45	12	0.14	303.00	5321.00	4605	20230713	-47.88	2320	20240719	3.45	3195	-24.88	20240417	2320	3.45	20240719	4190	-42.72	20230719	2320	3.45	20240719	1.36	N	049800	500	100 억	282281	N	N	4	N	N
67	20240719	150507	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2415	-15	5	-0.62	65019360	27235	278.85	2410	2475	2320	3155	1705	2430	2387.35	1.41	1255	2490	2460	2430	2400	2370	2445	2385	100	725	500	1600	5	1	20000000	483	7.97	0.45	12	0.14	303.00	5321.00	4605	20230713	-47.56	2320	20240719	4.09	3195	-24.41	20240417	2320	4.09	20240719	4190	-42.36	20230719	2320	4.09	20240719	1.36	N	049800	500	100 억	282281	N	N	4	N	N
68	20240719	140511	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2425	-5	5	-0.21	64724430	27113	277.60	2410	2475	2320	3155	1705	2430	2387.21	1.41	1255	2490	2460	2430	2400	2370	2445	2385	100	725	500	1600	5	1	20000000	485	8.00	0.46	12	0.14	303.00	5321.00	4605	20230713	-47.34	2320	20240719	4.53	3195	-24.10	20240417	2320	4.53	20240719	4190	-42.12	20230719	2320	4.53	20240719	1.36	N	049800	500	100 억	282281	N	N	4	N	N
69	20240719	130503	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2425	-5	5	-0.21	61886680	25943	265.62	2410	2475	2320	3155	1705	2430	2385.49	1.41	1359	2490	2460	2430	2400	2370	2445	2385	100	725	500	1600	5	1	20000000	485	8.00	0.46	12	0.13	303.00	5321.00	4605	20230713	-47.34	2320	20240719	4.53	3195	-24.10	20240417	2320	4.53	20240719	4190	-42.12	20230719	2320	4.53	20240719	1.36	N	049800	500	100 억	282281	N	N	4	N	N
70	20240719	120503	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2410	-20	5	-0.82	47884080	20131	206.11	2410	2475	2320	3155	1705	2430	2378.62	1.41	4983	2490	2460	2430	2400	2370	2445	2385	100	725	500	1600	5	1	20000000	482	7.95	0.45	12	0.10	303.00	5321.00	4605	20230713	-47.67	2320	20240719	3.88	3195	-24.57	20240417	2320	3.88	20240719	4190	-42.48	20230719	2320	3.88	20240719	1.36	N	049800	500	100 억	282281	N	N	4	N	N
71	20240719	110506	57	100.00	KOSPI		기계	N	N	N	N	N	2440	10	2	0.41	4153170	1714	17.55	2410	2475	2410	3155	1705	2430	2423.09	1.41	-156	2490	2460	2430	2400	2370	2445	2385	100	725	500	1600	5	1	20000000	488	8.05	0.46	12	0.01	303.00	5321.00	4605	20230713	-47.01	2400	20240718	1.67	3195	-23.63	20240417	2400	1.67	20240718	4190	-41.77	20230719	2400	1.67	20240718	1.36	N	049800	500	100 억	282281	N	N	4	N	N
72	20240719	100426	57	100.00	KOSPI		기계	N	N	N	N	N	2425	-5	5	-0.21	2693965	1113	11.40	2410	2475	2410	3155	1705	2430	2420.45	1.41	-71	2490	2460	2430	2400	2370	2445	2385	100	725	500	1600	5	1	20000000	485	8.00	0.46	12	0.01	303.00	5321.00	4605	20230713	-47.34	2400	20240718	1.04	3195	-24.10	20240417	2400	1.04	20240718	4190	-42.12	20230719	2400	1.04	20240718	1.36	N	049800	500	100 억	282281	N	N	4	N	N
73	20240719	090516	57	100.00	KOSPI		기계	N	N	N	N	N	2430	0	3	0.00	501300	208	2.13	2410	2430	2410	3155	1705	2430	2410.10	1.41	0	2490	2460	2430	2400	2370	2445	2385	100	725	500	1600	5	1	20000000	486	8.02	0.46	12	0.00	303.00	5321.00	4605	20230713	-47.23	2400	20240718	1.25	3195	-23.94	20240417	2400	1.25	20240718	4190	-42.00	20230719	2400	1.25	20240718	1.36	N	049800	500	100 억	282281	N	N	4	N	N
74	20240718	160456	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2430	-20	5	-0.82	23701415	9767	220.57	2445	2460	2400	3185	1715	2450	2426.68	1.41	-6	2496	2472	2461	2437	2426	2467	2432	100	735	500	1610	5	1	20000000	486	8.02	0.46	12	0.05	303.00	5321.00	4605	20230713	-47.23	2400	20240718	1.25	3195	-23.94	20240417	2400	1.25	20240718	4350	-44.14	20230718	2400	1.25	20240718	1.38	N	049800	500	100 억	282287	N	N	4	N	N
75	20240718	150504	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2420	-30	5	-1.22	22235245	9164	206.96	2445	2460	2400	3185	1715	2450	2426.37	1.41	298	2496	2472	2461	2437	2426	2467	2432	100	735	500	1610	5	1	20000000	484	7.99	0.45	12	0.05	303.00	5321.00	4605	20230713	-47.45	2400	20240718	0.83	3195	-24.26	20240417	2400	0.83	20240718	4350	-44.37	20230718	2400	0.83	20240718	1.38	N	049800	500	100 억	282287	N	N	9	N	N
76	20240718	140500	57	100.00	KOSPI		기계	N	N	N	N	N	2445	-5	5	-0.20	5585110	2281	51.51	2445	2460	2445	3185	1715	2450	2448.54	1.41	33	2496	2472	2461	2437	2426	2467	2432	100	735	500	1610	5	1	20000000	489	8.07	0.46	12	0.01	303.00	5321.00	4605	20230713	-46.91	2425	20240709	0.82	3195	-23.47	20240417	2425	0.82	20240709	4350	-43.79	20230718	2425	0.82	20240709	1.38	N	049800	500	100 억	282287	N	N	9	N	N
77	20240718	130501	57	100.00	KOSPI		기계	N	N	N	N	N	2450	0	3	0.00	4311205	1760	39.75	2445	2460	2445	3185	1715	2450	2449.55	1.41	33	2496	2472	2461	2437	2426	2467	2432	100	735	500	1610	5	1	20000000	490	8.09	0.46	12	0.01	303.00	5321.00	4605	20230713	-46.80	2425	20240709	1.03	3195	-23.32	20240417	2425	1.03	20240709	4350	-43.68	20230718	2425	1.03	20240709	1.38	N	049800	500	100 억	282287	N	N	9	N	N
78	20240718	120501	57	100.00	KOSPI		기계	N	N	N	N	N	2445	-5	5	-0.20	3958905	1616	36.50	2445	2460	2445	3185	1715	2450	2449.82	1.41	33	2496	2472	2461	2437	2426	2467	2432	100	735	500	1610	5	1	20000000	489	8.07	0.46	12	0.01	303.00	5321.00	4605	20230713	-46.91	2425	20240709	0.82	3195	-23.47	20240417	2425	0.82	20240709	4350	-43.79	20230718	2425	0.82	20240709	1.38	N	049800	500	100 억	282287	N	N	9	N	N
79	20240718	110503	57	100.00	KOSPI		기계	N	N	N	N	N	2460	10	2	0.41	2583875	1055	23.83	2445	2460	2445	3185	1715	2450	2449.17	1.41	4	2496	2472	2461	2437	2426	2467	2432	100	735	500	1610	5	1	20000000	492	8.12	0.46	12	0.01	303.00	5321.00	4605	20230713	-46.58	2425	20240709	1.44	3195	-23.00	20240417	2425	1.44	20240709	4350	-43.45	20230718	2425	1.44	20240709	1.38	N	049800	500	100 억	282287	N	N	9	N	N
80	20240718	100505	57	100.00	KOSPI		기계	N	N	N	N	N	2450	0	3	0.00	748790	306	6.91	2445	2450	2445	3185	1715	2450	2447.03	1.41	-2	2496	2472	2461	2437	2426	2467	2432	100	735	500	1610	5	1	20000000	490	8.09	0.46	12	0.00	303.00	5321.00	4605	20230713	-46.80	2425	20240709	1.03	3195	-23.32	20240417	2425	1.03	20240709	4350	-43.68	20230718	2425	1.03	20240709	1.38	N	049800	500	100 억	282287	N	N	9	N	N
81	20240718	090505	57	100.00	KOSPI		기계	N	N	N	N	N	2445	-5	5	-0.20	379095	155	3.50	2445	2450	2445	3185	1715	2450	2445.77	1.41	-2	2496	2472	2461	2437	2426	2467	2432	100	735	500	1610	5	1	20000000	489	8.07	0.46	12	0.00	303.00	5321.00	4605	20230713	-46.91	2425	20240709	0.82	3195	-23.47	20240417	2425	0.82	20240709	4350	-43.79	20230718	2425	0.82	20240709	1.38	N	049800	500	100 억	282287	N	N	9	N	N
82	20240717	160525	57	100.00	KOSPI		기계	N	N	N	N	N	2450	0	3	0.00	10662875	4330	22.07	2450	2485	2450	3185	1715	2450	2462.56	1.41	13	2533	2491	2458	2416	2383	2475	2400	100	735	500	1610	5	1	20000000	490	8.09	0.46	12	0.02	303.00	5321.00	4745	20230711	-48.37	2425	20240709	1.03	3195	-23.32	20240417	2425	1.03	20240709	4425	-44.63	20230717	2425	1.03	20240709	1.41	N	049800	500	100 억	282265	N	N	9	N	N
83	20240717	150528	57	100.00	KOSPI		기계	N	N	N	N	N	2465	15	2	0.61	9324845	3784	19.29	2450	2485	2450	3185	1715	2450	2464.28	1.41	3	2533	2491	2458	2416	2383	2475	2400	100	735	500	1610	5	1	20000000	493	8.14	0.46	12	0.02	303.00	5321.00	4745	20230711	-48.05	2425	20240709	1.65	3195	-22.85	20240417	2425	1.65	20240709	4425	-44.29	20230717	2425	1.65	20240709	1.41	N	049800	500	100 억	282265	N	N	7	N	N
84	20240717	140525	57	100.00	KOSPI		기계	N	N	N	N	N	2465	15	2	0.61	8879380	3603	18.36	2450	2485	2450	3185	1715	2450	2464.44	1.41	3	2533	2491	2458	2416	2383	2475	2400	100	735	500	1610	5	1	20000000	493	8.14	0.46	12	0.02	303.00	5321.00	4745	20230711	-48.05	2425	20240709	1.65	3195	-22.85	20240417	2425	1.65	20240709	4425	-44.29	20230717	2425	1.65	20240709	1.41	N	049800	500	100 억	282265	N	N	7	N	N
85	20240717	130524	57	100.00	KOSPI		기계	N	N	N	N	N	2465	15	2	0.61	8527680	3460	17.64	2450	2485	2450	3185	1715	2450	2464.65	1.41	3	2533	2491	2458	2416	2383	2475	2400	100	735	500	1610	5	1	20000000	493	8.14	0.46	12	0.02	303.00	5321.00	4745	20230711	-48.05	2425	20240709	1.65	3195	-22.85	20240417	2425	1.65	20240709	4425	-44.29	20230717	2425	1.65	20240709	1.41	N	049800	500	100 억	282265	N	N	7	N	N
86	20240717	120525	57	100.00	KOSPI		기계	N	N	N	N	N	2470	20	2	0.82	5095975	2065	10.53	2450	2485	2450	3185	1715	2450	2467.78	1.41	3	2533	2491	2458	2416	2383	2475	2400	100	735	500	1610	5	1	20000000	494	8.15	0.46	12	0.01	303.00	5321.00	4745	20230711	-47.95	2425	20240709	1.86	3195	-22.69	20240417	2425	1.86	20240709	4425	-44.18	20230717	2425	1.86	20240709	1.41	N	049800	500	100 억	282265	N	N	7	N	N
87	20240717	110524	57	100.00	KOSPI		기계	N	N	N	N	N	2470	20	2	0.82	4131520	1675	8.54	2450	2485	2450	3185	1715	2450	2466.58	1.41	12	2533	2491	2458	2416	2383	2475	2400	100	735	500	1610	5	1	20000000	494	8.15	0.46	12	0.01	303.00	5321.00	4745	20230711	-47.95	2425	20240709	1.86	3195	-22.69	20240417	2425	1.86	20240709	4425	-44.18	20230717	2425	1.86	20240709	1.41	N	049800	500	100 억	282265	N	N	7	N	N
88	20240717	100524	57	100.00	KOSPI		기계	N	N	N	N	N	2470	20	2	0.82	4069760	1650	8.41	2450	2485	2450	3185	1715	2450	2466.52	1.41	12	2533	2491	2458	2416	2383	2475	2400	100	735	500	1610	5	1	20000000	494	8.15	0.46	12	0.01	303.00	5321.00	4745	20230711	-47.95	2425	20240709	1.86	3195	-22.69	20240417	2425	1.86	20240709	4425	-44.18	20230717	2425	1.86	20240709	1.41	N	049800	500	100 억	282265	N	N	7	N	N
89	20240717	090427	57	100.00	KOSPI		기계	N	N	N	N	N	2460	10	2	0.41	641910	262	1.34	2450	2460	2450	3185	1715	2450	2450.04	1.41	-13	2533	2491	2458	2416	2383	2475	2400	100	735	500	1610	5	1	20000000	492	8.12	0.46	12	0.00	303.00	5321.00	4745	20230711	-48.16	2425	20240709	1.44	3195	-23.00	20240417	2425	1.44	20240709	4425	-44.41	20230717	2425	1.44	20240709	1.41	N	049800	500	100 억	282265	N	N	7	N	N
90	20240716	160525	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2450	-50	5	-2.00	48093800	19619	90.02	2485	2500	2425	3250	1750	2500	2451.39	1.41	264	2580	2540	2515	2475	2450	2527	2462	100	750	500	1650	5	1	20000000	490	8.09	0.46	12	0.10	303.00	5321.00	4745	20230711	-48.37	2425	20240716	1.03	3195	-23.32	20240417	2425	1.03	20240716	4425	-44.63	20230717	2425	1.03	20240716	1.41	N	049800	500	100 억	281914	N	N	7	N	N
91	20240716	150530	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2450	-50	5	-2.00	47299965	19295	88.53	2485	2500	2425	3250	1750	2500	2451.41	1.41	388	2580	2540	2515	2475	2450	2527	2462	100	750	500	1650	5	1	20000000	490	8.09	0.46	12	0.10	303.00	5321.00	4745	20230711	-48.37	2425	20240716	1.03	3195	-23.32	20240417	2425	1.03	20240716	4425	-44.63	20230717	2425	1.03	20240716	1.41	N	049800	500	100 억	281914	N	N	5	N	N
92	20240716	140528	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2450	-50	5	-2.00	39445700	16093	73.84	2485	2500	2425	3250	1750	2500	2451.11	1.41	1699	2580	2540	2515	2475	2450	2527	2462	100	750	500	1650	5	1	20000000	490	8.09	0.46	12	0.08	303.00	5321.00	4745	20230711	-48.37	2425	20240716	1.03	3195	-23.32	20240417	2425	1.03	20240716	4425	-44.63	20230717	2425	1.03	20240716	1.41	N	049800	500	100 억	281914	N	N	5	N	N
93	20240716	130529	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2450	-50	5	-2.00	39269375	16021	73.51	2485	2500	2425	3250	1750	2500	2451.12	1.41	1705	2580	2540	2515	2475	2450	2527	2462	100	750	500	1650	5	1	20000000	490	8.09	0.46	12	0.08	303.00	5321.00	4745	20230711	-48.37	2425	20240716	1.03	3195	-23.32	20240417	2425	1.03	20240716	4425	-44.63	20230717	2425	1.03	20240716	1.41	N	049800	500	100 억	281914	N	N	5	N	N
94	20240716	120528	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2425	-75	5	-3.00	37135305	15148	69.51	2485	2500	2425	3250	1750	2500	2451.50	1.41	1705	2580	2540	2515	2475	2450	2527	2462	100	750	500	1650	5	1	20000000	485	8.00	0.46	12	0.08	303.00	5321.00	4745	20230711	-48.89	2425	20240716	0.00	3195	-24.10	20240417	2425	0.00	20240716	4425	-45.20	20230717	2425	0.00	20240716	1.41	N	049800	500	100 억	281914	N	N	5	N	N
95	20240716	110527	57	100.00	KOSPI		기계	N	N	N	N	N	2450	-50	5	-2.00	22173880	8988	41.24	2485	2500	2430	3250	1750	2500	2467.05	1.41	454	2580	2540	2515	2475	2450	2527	2462	100	750	500	1650	5	1	20000000	490	8.09	0.46	12	0.04	303.00	5321.00	4745	20230711	-48.37	2425	20240709	1.03	3195	-23.32	20240417	2425	1.03	20240709	4425	-44.63	20230717	2425	1.03	20240709	1.41	N	049800	500	100 억	281914	N	N	5	N	N
96	20240716	100528	57	100.00	KOSPI		기계	N	N	N	N	N	2485	-15	5	-0.60	7653875	3078	14.12	2485	2500	2485	3250	1750	2500	2486.64	1.41	155	2580	2540	2515	2475	2450	2527	2462	100	750	500	1650	5	1	20000000	497	8.20	0.47	12	0.02	303.00	5321.00	4745	20230711	-47.63	2425	20240709	2.47	3195	-22.22	20240417	2425	2.47	20240709	4425	-43.84	20230717	2425	2.47	20240709	1.41	N	049800	500	100 억	281914	N	N	5	N	N
97	20240716	090526	57	100.00	KOSPI		기계	N	N	N	N	N	2500	0	3	0.00	59655	24	0.11	2485	2500	2485	3250	1750	2500	2485.62	1.41	-4	2580	2540	2515	2475	2450	2527	2462	100	750	500	1650	5	1	20000000	500	8.25	0.47	12	0.00	303.00	5321.00	4745	20230711	-47.31	2425	20240709	3.09	3195	-21.75	20240417	2425	3.09	20240709	4425	-43.50	20230717	2425	3.09	20240709	1.41	N	049800	500	100 억	281914	N	N	5	N	N
98	20240715	160519	57	100.00	KOSPI		기계	N	N	N	N	N	2500	-70	5	-2.72	54569505	21794	292.85	2555	2555	2490	3340	1800	2570	2503.88	1.41	547	2623	2596	2558	2531	2493	2610	2545	100	770	500	1690	5	1	20000000	500	8.25	0.47	12	0.11	303.00	5321.00	4745	20230711	-47.31	2425	20240709	3.09	3195	-21.75	20240417	2425	3.09	20240709	4425	-43.50	20230717	2425	3.09	20240709	1.40	N	049800	500	100 억	281311	N	N	5	N	N
99	20240715	150523	57	100.00	KOSPI		기계	N	N	N	N	N	2530	-40	5	-1.56	52297035	20890	280.70	2555	2555	2490	3340	1800	2570	2503.45	1.41	926	2623	2596	2558	2531	2493	2610	2545	100	770	500	1690	5	1	20000000	506	8.35	0.48	12	0.10	303.00	5321.00	4745	20230711	-46.68	2425	20240709	4.33	3195	-20.81	20240417	2425	4.33	20240709	4425	-42.82	20230717	2425	4.33	20240709	1.40	N	049800	500	100 억	281311	N	N	5	N	N
100	20240715	140522	57	100.00	KOSPI		기계	N	N	N	N	N	2515	-55	5	-2.14	51501550	20576	276.48	2555	2555	2490	3340	1800	2570	2502.99	1.41	959	2623	2596	2558	2531	2493	2610	2545	100	770	500	1690	5	1	20000000	503	8.30	0.47	12	0.10	303.00	5321.00	4745	20230711	-47.00	2425	20240709	3.71	3195	-21.28	20240417	2425	3.71	20240709	4425	-43.16	20230717	2425	3.71	20240709	1.40	N	049800	500	100 억	281311	N	N	5	N	N
101	20240715	130522	57	100.00	KOSPI		기계	N	N	N	N	N	2510	-60	5	-2.33	51123985	20426	274.47	2555	2555	2490	3340	1800	2570	2502.89	1.41	959	2623	2596	2558	2531	2493	2610	2545	100	770	500	1690	5	1	20000000	502	8.28	0.47	12	0.10	303.00	5321.00	4745	20230711	-47.10	2425	20240709	3.51	3195	-21.44	20240417	2425	3.51	20240709	4425	-43.28	20230717	2425	3.51	20240709	1.40	N	049800	500	100 억	281311	N	N	5	N	N
102	20240715	120522	57	100.00	KOSPI		기계	N	N	N	N	N	2545	-25	5	-0.97	43383325	17344	233.06	2555	2555	2490	3340	1800	2570	2501.34	1.41	959	2623	2596	2558	2531	2493	2610	2545	100	770	500	1690	5	1	20000000	509	8.40	0.48	12	0.09	303.00	5321.00	4745	20230711	-46.36	2425	20240709	4.95	3195	-20.34	20240417	2425	4.95	20240709	4425	-42.49	20230717	2425	4.95	20240709	1.40	N	049800	500	100 억	281311	N	N	5	N	N
103	20240715	110522	57	100.00	KOSPI		기계	N	N	N	N	N	2490	-80	5	-3.11	39686475	15867	213.21	2555	2555	2490	3340	1800	2570	2501.20	1.41	1226	2623	2596	2558	2531	2493	2610	2545	100	770	500	1690	5	1	20000000	498	8.22	0.47	12	0.08	303.00	5321.00	4745	20230711	-47.52	2425	20240709	2.68	3195	-22.07	20240417	2425	2.68	20240709	4425	-43.73	20230717	2425	2.68	20240709	1.40	N	049800	500	100 억	281311	N	N	5	N	N
104	20240715	100522	57	100.00	KOSPI		기계	N	N	N	N	N	2520	-50	5	-1.95	28284470	11304	151.89	2555	2555	2490	3340	1800	2570	2502.16	1.41	894	2623	2596	2558	2531	2493	2610	2545	100	770	500	1690	5	1	20000000	504	8.32	0.47	12	0.06	303.00	5321.00	4745	20230711	-46.89	2425	20240709	3.92	3195	-21.13	20240417	2425	3.92	20240709	4425	-43.05	20230717	2425	3.92	20240709	1.40	N	049800	500	100 억	281311	N	N	5	N	N
105	20240715	090523	57	100.00	KOSPI		기계	N	N	N	N	N	2520	-50	5	-1.95	1902670	750	10.08	2555	2555	2520	3340	1800	2570	2536.89	1.41	156	2623	2596	2558	2531	2493	2610	2545	100	770	500	1690	5	1	20000000	504	8.32	0.47	12	0.00	303.00	5321.00	4745	20230711	-46.89	2425	20240709	3.92	3195	-21.13	20240417	2425	3.92	20240709	4425	-43.05	20230717	2425	3.92	20240709	1.40	N	049800	500	100 억	281311	N	N	5	N	N
106	20240712	160518	57	100.00	KOSPI		기계	N	N	N	N	N	2570	0	3	0.00	18957215	7442	68.66	2545	2585	2520	3340	1800	2570	2547.33	1.41	-30	2696	2632	2556	2492	2416	2595	2455	100	770	500	1690	5	1	20000000	514	8.48	0.48	12	0.04	303.00	5321.00	4745	20230711	-45.84	2425	20240709	5.98	3195	-19.56	20240417	2425	5.98	20240709	4605	-44.19	20230713	2425	5.98	20240709	1.39	N	049800	500	100 억	281244	N	N	5	N	N
107	20240712	150520	57	100.00	KOSPI		기계	N	N	N	N	N	2570	0	3	0.00	17362090	6821	62.93	2545	2585	2520	3340	1800	2570	2545.39	1.41	27	2696	2632	2556	2492	2416	2595	2455	100	770	500	1690	5	1	20000000	514	8.48	0.48	12	0.03	303.00	5321.00	4745	20230711	-45.84	2425	20240709	5.98	3195	-19.56	20240417	2425	5.98	20240709	4605	-44.19	20230713	2425	5.98	20240709	1.39	N	049800	500	100 억	281244	N	N	52	N	N
108	20240712	140524	57	100.00	KOSPI		기계	N	N	N	N	N	2570	0	3	0.00	17081965	6712	61.92	2545	2585	2520	3340	1800	2570	2544.99	1.41	72	2696	2632	2556	2492	2416	2595	2455	100	770	500	1690	5	1	20000000	514	8.48	0.48	12	0.03	303.00	5321.00	4745	20230711	-45.84	2425	20240709	5.98	3195	-19.56	20240417	2425	5.98	20240709	4605	-44.19	20230713	2425	5.98	20240709	1.39	N	049800	500	100 억	281244	N	N	52	N	N
109	20240712	130519	57	100.00	KOSPI		기계	N	N	N	N	N	2570	0	3	0.00	17081965	6712	61.92	2545	2585	2520	3340	1800	2570	2544.99	1.41	72	2696	2632	2556	2492	2416	2595	2455	100	770	500	1690	5	1	20000000	514	8.48	0.48	12	0.03	303.00	5321.00	4745	20230711	-45.84	2425	20240709	5.98	3195	-19.56	20240417	2425	5.98	20240709	4605	-44.19	20230713	2425	5.98	20240709	1.39	N	049800	500	100 억	281244	N	N	52	N	N
110	20240712	120521	57	100.00	KOSPI		기계	N	N	N	N	N	2580	10	2	0.39	13744530	5404	49.86	2545	2580	2520	3340	1800	2570	2543.40	1.41	83	2696	2632	2556	2492	2416	2595	2455	100	770	500	1690	5	1	20000000	516	8.51	0.48	12	0.03	303.00	5321.00	4745	20230711	-45.63	2425	20240709	6.39	3195	-19.25	20240417	2425	6.39	20240709	4605	-43.97	20230713	2425	6.39	20240709	1.39	N	049800	500	100 억	281244	N	N	52	N	N
111	20240712	110518	57	100.00	KOSPI		기계	N	N	N	N	N	2555	-15	5	-0.58	5666090	2235	20.62	2545	2570	2525	3340	1800	2570	2535.16	1.41	266	2696	2632	2556	2492	2416	2595	2455	100	770	500	1690	5	1	20000000	511	8.43	0.48	12	0.01	303.00	5321.00	4745	20230711	-46.15	2425	20240709	5.36	3195	-20.03	20240417	2425	5.36	20240709	4605	-44.52	20230713	2425	5.36	20240709	1.39	N	049800	500	100 억	281244	N	N	52	N	N
112	20240712	100521	57	100.00	KOSPI		기계	N	N	N	N	N	2570	0	3	0.00	420120	164	1.51	2545	2570	2545	3340	1800	2570	2561.71	1.41	-96	2696	2632	2556	2492	2416	2595	2455	100	770	500	1690	5	1	20000000	514	8.48	0.48	12	0.00	303.00	5321.00	4745	20230711	-45.84	2425	20240709	5.98	3195	-19.56	20240417	2425	5.98	20240709	4605	-44.19	20230713	2425	5.98	20240709	1.39	N	049800	500	100 억	281244	N	N	52	N	N
113	20240712	090516	57	100.00	KOSPI		기계	N	N	N	N	N	2545	-25	5	-0.97	122415	48	0.44	2545	2570	2545	3340	1800	2570	2550.31	1.41	-12	2696	2632	2556	2492	2416	2595	2455	100	770	500	1690	5	1	20000000	509	8.40	0.48	12	0.00	303.00	5321.00	4745	20230711	-46.36	2425	20240709	4.95	3195	-20.34	20240417	2425	4.95	20240709	4605	-44.73	20230713	2425	4.95	20240709	1.39	N	049800	500	100 억	281244	N	N	52	N	N
114	20240711	160516	57	100.00	KOSPI		기계	N	N	N	N	N	2570	35	2	1.38	27573250	10838	104.07	2620	2620	2480	3295	1775	2535	2544.12	1.41	-537	2598	2566	2513	2481	2428	2582	2497	100	760	500	1670	5	1	20000000	514	8.48	0.48	12	0.05	303.00	5321.00	4745	20230711	-45.84	2425	20240709	5.98	3195	-19.56	20240417	2425	5.98	20240709	4745	-45.84	20230711	2425	5.98	20240709	1.38	N	049800	500	100 억	281755	N	N	52	N	N
115	20240711	150521	57	100.00	KOSPI		기계	N	N	N	N	N	2525	-10	5	-0.39	24067985	9454	90.78	2620	2620	2480	3295	1775	2535	2545.80	1.41	-513	2598	2566	2513	2481	2428	2582	2497	100	760	500	1670	5	1	20000000	505	8.33	0.47	12	0.05	303.00	5321.00	4745	20230711	-46.79	2425	20240709	4.12	3195	-20.97	20240417	2425	4.12	20240709	4745	-46.79	20230711	2425	4.12	20240709	1.38	N	049800	500	100 억	281755	N	N	25	N	N
116	20240711	140520	57	100.00	KOSPI		기계	N	N	N	N	N	2550	15	2	0.59	23779955	9341	89.70	2620	2620	2480	3295	1775	2535	2545.76	1.41	-504	2598	2566	2513	2481	2428	2582	2497	100	760	500	1670	5	1	20000000	510	8.42	0.48	12	0.05	303.00	5321.00	4745	20230711	-46.26	2425	20240709	5.15	3195	-20.19	20240417	2425	5.15	20240709	4745	-46.26	20230711	2425	5.15	20240709	1.38	N	049800	500	100 억	281755	N	N	25	N	N
117	20240711	130518	57	100.00	KOSPI		기계	N	N	N	N	N	2565	30	2	1.18	19491280	7650	73.46	2620	2620	2480	3295	1775	2535	2547.88	1.41	-502	2598	2566	2513	2481	2428	2582	2497	100	760	500	1670	5	1	20000000	513	8.47	0.48	12	0.04	303.00	5321.00	4745	20230711	-45.94	2425	20240709	5.77	3195	-19.72	20240417	2425	5.77	20240709	4745	-45.94	20230711	2425	5.77	20240709	1.38	N	049800	500	100 억	281755	N	N	25	N	N
118	20240711	120519	57	100.00	KOSPI		기계	N	N	N	N	N	2560	25	2	0.99	17097070	6708	64.41	2620	2620	2480	3295	1775	2535	2548.76	1.41	-318	2598	2566	2513	2481	2428	2582	2497	100	760	500	1670	5	1	20000000	512	8.45	0.48	12	0.03	303.00	5321.00	4745	20230711	-46.05	2425	20240709	5.57	3195	-19.87	20240417	2425	5.57	20240709	4745	-46.05	20230711	2425	5.57	20240709	1.38	N	049800	500	100 억	281755	N	N	25	N	N
119	20240711	110517	57	100.00	KOSPI		기계	N	N	N	N	N	2535	0	3	0.00	10173235	3988	38.29	2620	2620	2480	3295	1775	2535	2550.96	1.41	83	2598	2566	2513	2481	2428	2582	2497	100	760	500	1670	5	1	20000000	507	8.37	0.48	12	0.02	303.00	5321.00	4745	20230711	-46.58	2425	20240709	4.54	3195	-20.66	20240417	2425	4.54	20240709	4745	-46.58	20230711	2425	4.54	20240709	1.38	N	049800	500	100 억	281755	N	N	25	N	N
120	20240711	100518	57	100.00	KOSPI		기계	N	N	N	N	N	2510	-25	5	-0.99	8707505	3406	32.71	2620	2620	2480	3295	1775	2535	2556.52	1.41	71	2598	2566	2513	2481	2428	2582	2497	100	760	500	1670	5	1	20000000	502	8.28	0.47	12	0.02	303.00	5321.00	4745	20230711	-47.10	2425	20240709	3.51	3195	-21.44	20240417	2425	3.51	20240709	4745	-47.10	20230711	2425	3.51	20240709	1.38	N	049800	500	100 억	281755	N	N	25	N	N
121	20240711	090516	57	100.00	KOSPI		기계	N	N	N	N	N	2575	40	2	1.58	4243720	1622	15.58	2620	2620	2510	3295	1775	2535	2616.35	1.41	-236	2598	2566	2513	2481	2428	2582	2497	100	760	500	1670	5	1	20000000	515	8.50	0.48	12	0.01	303.00	5321.00	4745	20230711	-45.73	2425	20240709	6.19	3195	-19.41	20240417	2425	6.19	20240709	4745	-45.73	20230711	2425	6.19	20240709	1.38	N	049800	500	100 억	281755	N	N	25	N	N
122	20240710	160516	57	100.00	KOSPI		기계	N	N	N	N	N	2535	70	2	2.84	25917190	10411	38.16	2465	2545	2460	3200	1730	2465	2489.40	1.41	-38	2525	2495	2460	2430	2395	2477	2412	100	735	500	1620	5	1	20000000	507	8.37	0.48	12	0.05	303.00	5321.00	4745	20230711	-46.58	2425	20240709	4.54	3195	-20.66	20240417	2425	4.54	20240709	4745	-46.58	20230711	2425	4.54	20240709	1.41	N	049800	500	100 억	281793	N	N	25	N	N
123	20240710	150518	57	100.00	KOSPI		기계	N	N	N	N	N	2545	80	2	3.25	25199785	10128	37.12	2465	2545	2460	3200	1730	2465	2488.13	1.41	-38	2525	2495	2460	2430	2395	2477	2412	100	735	500	1620	5	1	20000000	509	8.40	0.48	12	0.05	303.00	5321.00	4745	20230711	-46.36	2425	20240709	4.95	3195	-20.34	20240417	2425	4.95	20240709	4745	-46.36	20230711	2425	4.95	20240709	1.41	N	049800	500	100 억	281793	N	N	27	N	N
124	20240710	140515	57	100.00	KOSPI		기계	N	N	N	N	N	2495	30	2	1.22	18377440	7421	27.20	2465	2510	2460	3200	1730	2465	2476.41	1.41	12	2525	2495	2460	2430	2395	2477	2412	100	735	500	1620	5	1	20000000	499	8.23	0.47	12	0.04	303.00	5321.00	4745	20230711	-47.42	2425	20240709	2.89	3195	-21.91	20240417	2425	2.89	20240709	4745	-47.42	20230711	2425	2.89	20240709	1.41	N	049800	500	100 억	281793	N	N	27	N	N
125	20240710	130516	57	100.00	KOSPI		기계	N	N	N	N	N	2510	45	2	1.83	17873460	7219	26.46	2465	2510	2460	3200	1730	2465	2475.89	1.41	110	2525	2495	2460	2430	2395	2477	2412	100	735	500	1620	5	1	20000000	502	8.28	0.47	12	0.04	303.00	5321.00	4745	20230711	-47.10	2425	20240709	3.51	3195	-21.44	20240417	2425	3.51	20240709	4745	-47.10	20230711	2425	3.51	20240709	1.41	N	049800	500	100 억	281793	N	N	27	N	N
126	20240710	120516	57	100.00	KOSPI		기계	N	N	N	N	N	2490	25	2	1.01	11301460	4587	16.81	2465	2490	2460	3200	1730	2465	2463.80	1.41	56	2525	2495	2460	2430	2395	2477	2412	100	735	500	1620	5	1	20000000	498	8.22	0.47	12	0.02	303.00	5321.00	4745	20230711	-47.52	2425	20240709	2.68	3195	-22.07	20240417	2425	2.68	20240709	4745	-47.52	20230711	2425	2.68	20240709	1.41	N	049800	500	100 억	281793	N	N	27	N	N
127	20240710	110517	57	100.00	KOSPI		기계	N	N	N	N	N	2460	-5	5	-0.20	3770890	1530	5.61	2465	2470	2460	3200	1730	2465	2464.63	1.41	-84	2525	2495	2460	2430	2395	2477	2412	100	735	500	1620	5	1	20000000	492	8.12	0.46	12	0.01	303.00	5321.00	4745	20230711	-48.16	2425	20240709	1.44	3195	-23.00	20240417	2425	1.44	20240709	4745	-48.16	20230711	2425	1.44	20240709	1.41	N	049800	500	100 억	281793	N	N	27	N	N
128	20240710	100513	57	100.00	KOSPI		기계	N	N	N	N	N	2465	0	3	0.00	3032870	1230	4.51	2465	2470	2460	3200	1730	2465	2465.75	1.41	-84	2525	2495	2460	2430	2395	2477	2412	100	735	500	1620	5	1	20000000	493	8.14	0.46	12	0.01	303.00	5321.00	4745	20230711	-48.05	2425	20240709	1.65	3195	-22.85	20240417	2425	1.65	20240709	4745	-48.05	20230711	2425	1.65	20240709	1.41	N	049800	500	100 억	281793	N	N	27	N	N
129	20240710	090515	57	100.00	KOSPI		기계	N	N	N	N	N	2465	0	3	0.00	463420	188	0.69	2465	2465	2465	3200	1730	2465	2465.00	1.41	0	2525	2495	2460	2430	2395	2477	2412	100	735	500	1620	5	1	20000000	493	8.14	0.46	12	0.00	303.00	5321.00	4745	20230711	-48.05	2425	20240709	1.65	3195	-22.85	20240417	2425	1.65	20240709	4745	-48.05	20230711	2425	1.65	20240709	1.41	N	049800	500	100 억	281793	N	N	27	N	N
130	20240709	160515	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2465	-10	5	-0.40	66825010	27282	14.10	2475	2490	2425	3215	1735	2475	2449.42	1.40	2183	2915	2695	2575	2355	2235	2635	2295	100	740	500	1630	5	1	20000000	493	8.14	0.46	12	0.14	303.00	5321.00	4745	20230711	-48.05	2425	20240709	1.65	3195	-22.85	20240417	2425	1.65	20240709	4745	-48.05	20230711	2425	1.65	20240709	1.44	N	049800	500	100 억	279410	N	N	27	N	N
131	20240709	150515	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2460	-15	5	-0.61	65273835	26652	13.77	2475	2490	2425	3215	1735	2475	2449.12	1.40	2289	2915	2695	2575	2355	2235	2635	2295	100	740	500	1630	5	1	20000000	492	8.12	0.46	12	0.13	303.00	5321.00	4745	20230711	-48.16	2425	20240709	1.44	3195	-23.00	20240417	2425	1.44	20240709	4745	-48.16	20230711	2425	1.44	20240709	1.44	N	049800	500	100 억	279410	N	N	36	N	N
132	20240709	140516	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2440	-35	5	-1.41	61850855	25259	13.05	2475	2490	2425	3215	1735	2475	2448.67	1.40	2449	2915	2695	2575	2355	2235	2635	2295	100	740	500	1630	5	1	20000000	488	8.05	0.46	12	0.13	303.00	5321.00	4745	20230711	-48.58	2425	20240709	0.62	3195	-23.63	20240417	2425	0.62	20240709	4745	-48.58	20230711	2425	0.62	20240709	1.44	N	049800	500	100 억	279410	N	N	36	N	N
133	20240709	130517	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2450	-25	5	-1.01	57897840	23644	12.22	2475	2490	2425	3215	1735	2475	2448.73	1.40	2121	2915	2695	2575	2355	2235	2635	2295	100	740	500	1630	5	1	20000000	490	8.09	0.46	12	0.12	303.00	5321.00	4745	20230711	-48.37	2425	20240709	1.03	3195	-23.32	20240417	2425	1.03	20240709	4745	-48.37	20230711	2425	1.03	20240709	1.44	N	049800	500	100 억	279410	N	N	36	N	N
134	20240709	120518	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2450	-25	5	-1.01	44215340	18041	9.32	2475	2490	2425	3215	1735	2475	2450.83	1.40	2121	2915	2695	2575	2355	2235	2635	2295	100	740	500	1630	5	1	20000000	490	8.09	0.46	12	0.09	303.00	5321.00	4745	20230711	-48.37	2425	20240709	1.03	3195	-23.32	20240417	2425	1.03	20240709	4745	-48.37	20230711	2425	1.03	20240709	1.44	N	049800	500	100 억	279410	N	N	36	N	N
135	20240709	110517	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2455	-20	5	-0.81	40542780	16543	8.55	2475	2490	2425	3215	1735	2475	2450.75	1.40	2121	2915	2695	2575	2355	2235	2635	2295	100	740	500	1630	5	1	20000000	491	8.10	0.46	12	0.08	303.00	5321.00	4745	20230711	-48.26	2425	20240709	1.24	3195	-23.16	20240417	2425	1.24	20240709	4745	-48.26	20230711	2425	1.24	20240709	1.44	N	049800	500	100 억	279410	N	N	36	N	N
136	20240709	100516	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2490	15	2	0.61	11665840	4737	2.45	2475	2490	2455	3215	1735	2475	2462.71	1.40	746	2915	2695	2575	2355	2235	2635	2295	100	740	500	1630	5	1	20000000	498	8.22	0.47	12	0.02	303.00	5321.00	4745	20230711	-47.52	2455	20240709	1.43	3195	-22.07	20240417	2455	1.43	20240709	4745	-47.52	20230711	2455	1.43	20240709	1.44	N	049800	500	100 억	279410	N	N	36	N	N
137	20240709	090515	57	100.00	KOSPI		기계	N	N	N	N	N	2475	0	3	0.00	1732500	700	0.36	2475	2475	2475	3215	1735	2475	2475.00	1.40	-94	2915	2695	2575	2355	2235	2635	2295	100	740	500	1630	5	1	20000000	495	8.17	0.47	12	0.00	303.00	5321.00	4745	20230711	-47.84	2455	20240708	0.81	3195	-22.54	20240417	2455	0.81	20240708	4745	-47.84	20230711	2455	0.81	20240708	1.44	N	049800	500	100 억	279410	N	N	36	N	N
138	20240708	160512	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2475	-30	5	-1.20	501817215	192514	627.10	2500	2795	2455	3255	1755	2505	2607.03	1.42	-4054	2648	2576	2518	2446	2388	2547	2417	100	750	500	1650	5	1	20000000	495	8.17	0.47	12	0.96	303.00	5321.00	4745	20230711	-47.84	2455	20240708	0.81	3195	-22.54	20240417	2455	0.81	20240708	4745	-47.84	20230711	2455	0.81	20240708	1.43	N	049800	500	100 억	283359	N	N	36	N	N
139	20240708	150513	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2470	-35	5	-1.40	491312120	188259	613.24	2500	2795	2455	3255	1755	2505	2609.77	1.42	-4048	2648	2576	2518	2446	2388	2547	2417	100	750	500	1650	5	1	20000000	494	8.15	0.46	12	0.94	303.00	5321.00	4745	20230711	-47.95	2455	20240708	0.61	3195	-22.69	20240417	2455	0.61	20240708	4745	-47.95	20230711	2455	0.61	20240708	1.43	N	049800	500	100 억	283359	N	N	36	N	N
140	20240708	140515	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2475	-30	5	-1.20	479916785	183640	598.20	2500	2795	2455	3255	1755	2505	2613.36	1.42	-4002	2648	2576	2518	2446	2388	2547	2417	100	750	500	1650	5	1	20000000	495	8.17	0.47	12	0.92	303.00	5321.00	4745	20230711	-47.84	2455	20240708	0.81	3195	-22.54	20240417	2455	0.81	20240708	4745	-47.84	20230711	2455	0.81	20240708	1.43	N	049800	500	100 억	283359	N	N	36	N	N
141	20240708	130511	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2500	-5	5	-0.20	33016455	13292	43.30	2500	2550	2455	3255	1755	2505	2483.93	1.42	0	2648	2576	2518	2446	2388	2547	2417	100	750	500	1650	5	1	20000000	500	8.25	0.47	12	0.07	303.00	5321.00	4745	20230711	-47.31	2455	20240708	1.83	3195	-21.75	20240417	2455	1.83	20240708	4745	-47.31	20230711	2455	1.83	20240708	1.43	N	049800	500	100 억	283359	N	N	36	N	N
142	20240708	120513	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2455	-50	5	-2.00	19185150	7722	25.15	2500	2550	2455	3255	1755	2505	2484.48	1.42	25	2648	2576	2518	2446	2388	2547	2417	100	750	500	1650	5	1	20000000	491	8.10	0.46	12	0.04	303.00	5321.00	4745	20230711	-48.26	2455	20240708	0.00	3195	-23.16	20240417	2455	0.00	20240708	4745	-48.26	20230711	2455	0.00	20240708	1.43	N	049800	500	100 억	283359	N	N	36	N	N
143	20240708	110512	57	100.00	KOSPI		기계	N	N	N	N	N	2490	-15	5	-0.60	8609250	3442	11.21	2500	2550	2485	3255	1755	2505	2501.23	1.42	34	2648	2576	2518	2446	2388	2547	2417	100	750	500	1650	5	1	20000000	498	8.22	0.47	12	0.02	303.00	5321.00	4745	20230711	-47.52	2460	20240705	1.22	3195	-22.07	20240417	2460	1.22	20240705	4745	-47.52	20230711	2460	1.22	20240705	1.43	N	049800	500	100 억	283359	N	N	36	N	N
144	20240708	100512	57	100.00	KOSPI		기계	N	N	N	N	N	2510	5	2	0.20	3218665	1281	4.17	2500	2550	2500	3255	1755	2505	2512.62	1.42	-102	2648	2576	2518	2446	2388	2547	2417	100	750	500	1650	5	1	20000000	502	8.28	0.47	12	0.01	303.00	5321.00	4745	20230711	-47.10	2460	20240705	2.03	3195	-21.44	20240417	2460	2.03	20240705	4745	-47.10	20230711	2460	2.03	20240705	1.43	N	049800	500	100 억	283359	N	N	36	N	N
145	20240708	090512	57	100.00	KOSPI		기계	N	N	N	N	N	2505	0	3	0.00	27505	11	0.04	2500	2505	2500	3255	1755	2505	2500.45	1.42	-1	2648	2576	2518	2446	2388	2547	2417	100	750	500	1650	5	1	20000000	501	8.27	0.47	12	0.00	303.00	5321.00	4745	20230711	-47.21	2460	20240705	1.83	3195	-21.60	20240417	2460	1.83	20240705	4745	-47.21	20230711	2460	1.83	20240705	1.43	N	049800	500	100 억	283359	N	N	36	N	N
146	20240705	160510	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2505	-55	5	-2.15	76943045	30699	751.14	2560	2590	2460	3325	1795	2560	2506.37	1.41	1061	2610	2585	2535	2510	2460	2597	2522	100	765	500	1680	5	1	20000000	501	8.27	0.47	12	0.15	303.00	5321.00	4745	20230711	-47.21	2460	20240705	1.83	3195	-21.60	20240417	2460	1.83	20240705	4745	-47.21	20230711	2460	1.83	20240705	1.40	N	049800	500	100 억	282214	N	N	36	N	N
147	20240705	150512	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2500	-60	5	-2.34	73480525	29314	717.25	2560	2590	2460	3325	1795	2560	2506.67	1.41	1319	2610	2585	2535	2510	2460	2597	2522	100	765	500	1680	5	1	20000000	500	8.25	0.47	12	0.15	303.00	5321.00	4745	20230711	-47.31	2460	20240705	1.63	3195	-21.75	20240417	2460	1.63	20240705	4745	-47.31	20230711	2460	1.63	20240705	1.40	N	049800	500	100 억	282214	N	N	23	N	N
148	20240705	140512	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2495	-65	5	-2.54	64766400	25816	631.66	2560	2590	2460	3325	1795	2560	2508.77	1.41	1858	2610	2585	2535	2510	2460	2597	2522	100	765	500	1680	5	1	20000000	499	8.23	0.47	12	0.13	303.00	5321.00	4745	20230711	-47.42	2460	20240705	1.42	3195	-21.91	20240417	2460	1.42	20240705	4745	-47.42	20230711	2460	1.42	20240705	1.40	N	049800	500	100 억	282214	N	N	23	N	N
149	20240705	130511	57	100.00	KOSPI		기계	N	N	N	N	N	2500	-60	5	-2.34	47690640	18906	462.59	2560	2590	2470	3325	1795	2560	2522.51	1.41	592	2610	2585	2535	2510	2460	2597	2522	100	765	500	1680	5	1	20000000	500	8.25	0.47	12	0.09	303.00	5321.00	4745	20230711	-47.31	2465	20240702	1.42	3195	-21.75	20240417	2465	1.42	20240702	4745	-47.31	20230711	2465	1.42	20240702	1.40	N	049800	500	100 억	282214	N	N	23	N	N
150	20240705	120512	57	100.00	KOSPI		기계	N	N	N	N	N	2555	-5	5	-0.20	28217090	11100	271.59	2560	2590	2500	3325	1795	2560	2542.08	1.41	173	2610	2585	2535	2510	2460	2597	2522	100	765	500	1680	5	1	20000000	511	8.43	0.48	12	0.06	303.00	5321.00	4745	20230711	-46.15	2465	20240702	3.65	3195	-20.03	20240417	2465	3.65	20240702	4745	-46.15	20230711	2465	3.65	20240702	1.40	N	049800	500	100 억	282214	N	N	23	N	N
151	20240705	110510	57	100.00	KOSPI		기계	N	N	N	N	N	2565	5	2	0.20	16309345	6390	156.35	2560	2590	2540	3325	1795	2560	2552.32	1.41	54	2610	2585	2535	2510	2460	2597	2522	100	765	500	1680	5	1	20000000	513	8.47	0.48	12	0.03	303.00	5321.00	4745	20230711	-45.94	2465	20240702	4.06	3195	-19.72	20240417	2465	4.06	20240702	4745	-45.94	20230711	2465	4.06	20240702	1.40	N	049800	500	100 억	282214	N	N	23	N	N
152	20240705	100510	57	100.00	KOSPI		기계	N	N	N	N	N	2580	20	2	0.78	2124150	830	20.31	2560	2580	2555	3325	1795	2560	2559.22	1.41	17	2610	2585	2535	2510	2460	2597	2522	100	765	500	1680	5	1	20000000	516	8.51	0.48	12	0.00	303.00	5321.00	4745	20230711	-45.63	2465	20240702	4.67	3195	-19.25	20240417	2465	4.67	20240702	4745	-45.63	20230711	2465	4.67	20240702	1.40	N	049800	500	100 억	282214	N	N	23	N	N
153	20240705	090511	57	100.00	KOSPI		기계	N	N	N	N	N	2560	0	3	0.00	360960	141	3.45	2560	2560	2560	3325	1795	2560	2560.00	1.41	0	2610	2585	2535	2510	2460	2597	2522	100	765	500	1680	5	1	20000000	512	8.45	0.48	12	0.00	303.00	5321.00	4745	20230711	-46.05	2465	20240702	3.85	3195	-19.87	20240417	2465	3.85	20240702	4745	-46.05	20230711	2465	3.85	20240702	1.40	N	049800	500	100 억	282214	N	N	23	N	N
154	20240704	160508	57	100.00	KOSPI		기계	N	N	N	N	N	2560	70	2	2.81	10341360	4087	19.17	2485	2560	2485	3235	1745	2490	2530.31	1.41	-5	2563	2526	2498	2461	2433	2512	2447	100	745	500	1640	5	1	20000000	512	8.45	0.48	12	0.02	303.00	5321.00	4745	20230711	-46.05	2465	20240702	3.85	3195	-19.87	20240417	2465	3.85	20240702	4745	-46.05	20230711	2465	3.85	20240702	1.38	N	049800	500	100 억	282214	N	N	23	N	N
155	20240704	150510	57	100.00	KOSPI		기계	N	N	N	N	N	2560	70	2	2.81	5977060	2382	11.17	2485	2560	2485	3235	1745	2490	2509.26	1.41	-5	2563	2526	2498	2461	2433	2512	2447	100	745	500	1640	5	1	20000000	512	8.45	0.48	12	0.01	303.00	5321.00	4745	20230711	-46.05	2465	20240702	3.85	3195	-19.87	20240417	2465	3.85	20240702	4745	-46.05	20230711	2465	3.85	20240702	1.38	N	049800	500	100 억	282214	N	N	21	N	N
156	20240704	140510	57	100.00	KOSPI		기계	N	N	N	N	N	2545	55	2	2.21	5347570	2135	10.02	2485	2550	2485	3235	1745	2490	2504.72	1.41	-5	2563	2526	2498	2461	2433	2512	2447	100	745	500	1640	5	1	20000000	509	8.40	0.48	12	0.01	303.00	5321.00	4745	20230711	-46.36	2465	20240702	3.25	3195	-20.34	20240417	2465	3.25	20240702	4745	-46.36	20230711	2465	3.25	20240702	1.38	N	049800	500	100 억	282214	N	N	21	N	N
157	20240704	130510	57	100.00	KOSPI		기계	N	N	N	N	N	2530	40	2	1.61	5062410	2023	9.49	2485	2530	2485	3235	1745	2490	2502.43	1.41	-5	2563	2526	2498	2461	2433	2512	2447	100	745	500	1640	5	1	20000000	506	8.35	0.48	12	0.01	303.00	5321.00	4745	20230711	-46.68	2465	20240702	2.64	3195	-20.81	20240417	2465	2.64	20240702	4745	-46.68	20230711	2465	2.64	20240702	1.38	N	049800	500	100 억	282214	N	N	21	N	N
158	20240704	120509	57	100.00	KOSPI		기계	N	N	N	N	N	2505	15	2	0.60	4084575	1635	7.67	2485	2515	2485	3235	1745	2490	2498.21	1.41	-5	2563	2526	2498	2461	2433	2512	2447	100	745	500	1640	5	1	20000000	501	8.27	0.47	12	0.01	303.00	5321.00	4745	20230711	-47.21	2465	20240702	1.62	3195	-21.60	20240417	2465	1.62	20240702	4745	-47.21	20230711	2465	1.62	20240702	1.38	N	049800	500	100 억	282214	N	N	21	N	N
159	20240704	110509	57	100.00	KOSPI		기계	N	N	N	N	N	2495	5	2	0.20	1914035	767	3.60	2485	2500	2485	3235	1745	2490	2495.48	1.41	-5	2563	2526	2498	2461	2433	2512	2447	100	745	500	1640	5	1	20000000	499	8.23	0.47	12	0.00	303.00	5321.00	4745	20230711	-47.42	2465	20240702	1.22	3195	-21.91	20240417	2465	1.22	20240702	4745	-47.42	20230711	2465	1.22	20240702	1.38	N	049800	500	100 억	282214	N	N	21	N	N
160	20240704	100509	57	100.00	KOSPI		기계	N	N	N	N	N	2500	10	2	0.40	1128495	452	2.12	2485	2500	2485	3235	1745	2490	2496.67	1.41	-5	2563	2526	2498	2461	2433	2512	2447	100	745	500	1640	5	1	20000000	500	8.25	0.47	12	0.00	303.00	5321.00	4745	20230711	-47.31	2465	20240702	1.42	3195	-21.75	20240417	2465	1.42	20240702	4745	-47.31	20230711	2465	1.42	20240702	1.38	N	049800	500	100 억	282214	N	N	21	N	N
161	20240704	090509	57	100.00	KOSPI		기계	N	N	N	N	N	2490	0	3	0.00	360995	145	0.68	2485	2490	2485	3235	1745	2490	2489.62	1.41	-5	2563	2526	2498	2461	2433	2512	2447	100	745	500	1640	5	1	20000000	498	8.22	0.47	12	0.00	303.00	5321.00	4745	20230711	-47.52	2465	20240702	1.01	3195	-22.07	20240417	2465	1.01	20240702	4745	-47.52	20230711	2465	1.01	20240702	1.38	N	049800	500	100 억	282214	N	N	21	N	N
162	20240703	160506	57	100.00	KOSPI		기계	N	N	N	N	N	2490	-50	5	-1.97	53165080	21316	122.04	2525	2535	2470	3300	1780	2540	2494.14	1.40	1658	2723	2631	2548	2456	2373	2677	2502	100	760	500	1670	5	1	20000000	498	8.22	0.47	12	0.11	303.00	5321.00	4745	20230711	-47.52	2465	20240702	1.01	3195	-22.07	20240417	2465	1.01	20240702	4745	-47.52	20230711	2465	1.01	20240702	1.38	N	049800	500	100 억	280306	N	N	21	N	N
163	20240703	150508	57	100.00	KOSPI		기계	N	N	N	N	N	2520	-20	5	-0.79	49658785	19909	113.98	2525	2535	2470	3300	1780	2540	2494.29	1.40	2318	2723	2631	2548	2456	2373	2677	2502	100	760	500	1670	5	1	20000000	504	8.32	0.47	12	0.10	303.00	5321.00	4745	20230711	-46.89	2465	20240702	2.23	3195	-21.13	20240417	2465	2.23	20240702	4745	-46.89	20230711	2465	2.23	20240702	1.38	N	049800	500	100 억	280306	N	N	26	N	N
164	20240703	140509	57	100.00	KOSPI		기계	N	N	N	N	N	2535	-5	5	-0.20	48107170	19290	110.44	2525	2535	2470	3300	1780	2540	2493.89	1.40	1823	2723	2631	2548	2456	2373	2677	2502	100	760	500	1670	5	1	20000000	507	8.37	0.48	12	0.10	303.00	5321.00	4745	20230711	-46.58	2465	20240702	2.84	3195	-20.66	20240417	2465	2.84	20240702	4745	-46.58	20230711	2465	2.84	20240702	1.38	N	049800	500	100 억	280306	N	N	26	N	N
165	20240703	130508	57	100.00	KOSPI		기계	N	N	N	N	N	2510	-30	5	-1.18	43978205	17650	101.05	2525	2525	2470	3300	1780	2540	2491.68	1.40	2804	2723	2631	2548	2456	2373	2677	2502	100	760	500	1670	5	1	20000000	502	8.28	0.47	12	0.09	303.00	5321.00	4745	20230711	-47.10	2465	20240702	1.83	3195	-21.44	20240417	2465	1.83	20240702	4745	-47.10	20230711	2465	1.83	20240702	1.38	N	049800	500	100 억	280306	N	N	26	N	N
166	20240703	120507	57	100.00	KOSPI		기계	N	N	N	N	N	2490	-50	5	-1.97	26970360	10835	62.03	2525	2525	2470	3300	1780	2540	2489.19	1.40	966	2723	2631	2548	2456	2373	2677	2502	100	760	500	1670	5	1	20000000	498	8.22	0.47	12	0.05	303.00	5321.00	4745	20230711	-47.52	2465	20240702	1.01	3195	-22.07	20240417	2465	1.01	20240702	4745	-47.52	20230711	2465	1.01	20240702	1.38	N	049800	500	100 억	280306	N	N	26	N	N
167	20240703	110510	57	100.00	KOSPI		기계	N	N	N	N	N	2495	-45	5	-1.77	21294585	8550	48.95	2525	2525	2480	3300	1780	2540	2490.59	1.40	967	2723	2631	2548	2456	2373	2677	2502	100	760	500	1670	5	1	20000000	499	8.23	0.47	12	0.04	303.00	5321.00	4745	20230711	-47.42	2465	20240702	1.22	3195	-21.91	20240417	2465	1.22	20240702	4745	-47.42	20230711	2465	1.22	20240702	1.38	N	049800	500	100 억	280306	N	N	26	N	N
168	20240703	100509	57	100.00	KOSPI		기계	N	N	N	N	N	2480	-60	5	-2.36	14813450	5943	34.02	2525	2525	2480	3300	1780	2540	2492.59	1.40	967	2723	2631	2548	2456	2373	2677	2502	100	760	500	1670	5	1	20000000	496	8.18	0.47	12	0.03	303.00	5321.00	4745	20230711	-47.73	2465	20240702	0.61	3195	-22.38	20240417	2465	0.61	20240702	4745	-47.73	20230711	2465	0.61	20240702	1.38	N	049800	500	100 억	280306	N	N	26	N	N
169	20240703	090507	57	100.00	KOSPI		기계	N	N	N	N	N	2525	-15	5	-0.59	32825	13	0.07	2525	2525	2525	3300	1780	2540	2525.00	1.40	0	2723	2631	2548	2456	2373	2677	2502	100	760	500	1670	5	1	20000000	505	8.33	0.47	12	0.00	303.00	5321.00	4745	20230711	-46.79	2465	20240702	2.43	3195	-20.97	20240417	2465	2.43	20240702	4745	-46.79	20230711	2465	2.43	20240702	1.38	N	049800	500	100 억	280306	N	N	26	N	N
170	20240702	160506	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2540	15	2	0.59	43735380	17467	116.22	2525	2640	2465	3280	1770	2525	2503.89	1.40	723	2655	2590	2535	2470	2415	2562	2442	100	755	500	1660	5	1	20000000	508	8.38	0.48	12	0.09	303.00	5321.00	4745	20230711	-46.47	2465	20240702	3.04	3195	-20.50	20240417	2465	3.04	20240702	4745	-46.47	20230711	2465	3.04	20240702	1.38	N	049800	500	100 억	279512	N	N	26	N	N
171	20240702	150507	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2545	20	2	0.79	41957435	16767	111.56	2525	2640	2465	3280	1770	2525	2502.38	1.40	787	2655	2590	2535	2470	2415	2562	2442	100	755	500	1660	5	1	20000000	509	8.40	0.48	12	0.08	303.00	5321.00	4745	20230711	-46.36	2465	20240702	3.25	3195	-20.34	20240417	2465	3.25	20240702	4745	-46.36	20230711	2465	3.25	20240702	1.38	N	049800	500	100 억	279512	N	N	31	N	N
172	20240702	140508	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2495	-30	5	-1.19	21167910	8514	56.65	2525	2525	2465	3280	1770	2525	2486.25	1.40	-156	2655	2590	2535	2470	2415	2562	2442	100	755	500	1660	5	1	20000000	499	8.23	0.47	12	0.04	303.00	5321.00	4745	20230711	-47.42	2465	20240702	1.22	3195	-21.91	20240417	2465	1.22	20240702	4745	-47.42	20230711	2465	1.22	20240702	1.38	N	049800	500	100 억	279512	N	N	31	N	N
173	20240702	130507	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2485	-40	5	-1.58	13547710	5446	36.24	2525	2525	2465	3280	1770	2525	2487.64	1.40	-162	2655	2590	2535	2470	2415	2562	2442	100	755	500	1660	5	1	20000000	497	8.20	0.47	12	0.03	303.00	5321.00	4745	20230711	-47.63	2465	20240702	0.81	3195	-22.22	20240417	2465	0.81	20240702	4745	-47.63	20230711	2465	0.81	20240702	1.38	N	049800	500	100 억	279512	N	N	31	N	N
174	20240702	120508	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2475	-50	5	-1.98	12831715	5158	34.32	2525	2525	2465	3280	1770	2525	2487.73	1.40	-162	2655	2590	2535	2470	2415	2562	2442	100	755	500	1660	5	1	20000000	495	8.17	0.47	12	0.03	303.00	5321.00	4745	20230711	-47.84	2465	20240702	0.41	3195	-22.54	20240417	2465	0.41	20240702	4745	-47.84	20230711	2465	0.41	20240702	1.38	N	049800	500	100 억	279512	N	N	31	N	N
175	20240702	110507	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2485	-40	5	-1.58	9825055	3944	26.24	2525	2525	2465	3280	1770	2525	2491.14	1.40	-220	2655	2590	2535	2470	2415	2562	2442	100	755	500	1660	5	1	20000000	497	8.20	0.47	12	0.02	303.00	5321.00	4745	20230711	-47.63	2465	20240702	0.81	3195	-22.22	20240417	2465	0.81	20240702	4745	-47.63	20230711	2465	0.81	20240702	1.38	N	049800	500	100 억	279512	N	N	31	N	N
176	20240702	100507	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2490	-35	5	-1.39	8190025	3286	21.86	2525	2525	2465	3280	1770	2525	2492.40	1.40	-220	2655	2590	2535	2470	2415	2562	2442	100	755	500	1660	5	1	20000000	498	8.22	0.47	12	0.02	303.00	5321.00	4745	20230711	-47.52	2465	20240702	1.01	3195	-22.07	20240417	2465	1.01	20240702	4745	-47.52	20230711	2465	1.01	20240702	1.38	N	049800	500	100 억	279512	N	N	31	N	N
177	20240702	090508	57	100.00	KOSPI		기계	N	N	N	N	N	2520	-5	5	-0.20	1347850	534	3.55	2525	2525	2520	3280	1770	2525	2524.06	1.40	-64	2655	2590	2535	2470	2415	2562	2442	100	755	500	1660	5	1	20000000	504	8.32	0.47	12	0.00	303.00	5321.00	4745	20230711	-46.89	2475	20240625	1.82	3195	-21.13	20240417	2475	1.82	20240625	4745	-46.89	20230711	2475	1.82	20240625	1.38	N	049800	500	100 억	279512	N	N	31	N	N
178	20240701	160505	57	100.00	KOSPI		기계	N	N	N	N	N	2525	-60	5	-2.32	38052380	15029	465.44	2570	2600	2480	3360	1810	2585	2531.93	1.37	310	2635	2610	2580	2555	2525	2622	2567	100	775	500	1700	5	1	20000000	505	8.33	0.47	12	0.08	303.00	5321.00	4745	20230711	-46.79	2475	20240625	2.02	3195	-20.97	20240417	2475	2.02	20240625	4745	-46.79	20230711	2475	2.02	20240625	1.38	N	049800	500	100 억	273713	N	N	31	N	N
179	20240701	150507	57	100.00	KOSPI		기계	N	N	N	N	N	2540	-45	5	-1.74	24485195	9683	299.88	2570	2600	2480	3360	1810	2585	2528.68	1.37	729	2635	2610	2580	2555	2525	2622	2567	100	775	500	1700	5	1	20000000	508	8.38	0.48	12	0.05	303.00	5321.00	4745	20230711	-46.47	2475	20240625	2.63	3195	-20.50	20240417	2475	2.63	20240625	4745	-46.47	20230711	2475	2.63	20240625	1.38	N	049800	500	100 억	273713	N	N	29	N	N
180	20240701	140505	57	100.00	KOSPI		기계	N	N	N	N	N	2545	-40	5	-1.55	23439245	9270	287.09	2570	2600	2480	3360	1810	2585	2528.51	1.37	729	2635	2610	2580	2555	2525	2622	2567	100	775	500	1700	5	1	20000000	509	8.40	0.48	12	0.05	303.00	5321.00	4745	20230711	-46.36	2475	20240625	2.83	3195	-20.34	20240417	2475	2.83	20240625	4745	-46.36	20230711	2475	2.83	20240625	1.38	N	049800	500	100 억	273713	N	N	29	N	N
181	20240701	130506	57	100.00	KOSPI		기계	N	N	N	N	N	2535	-50	5	-1.93	22462395	8886	275.19	2570	2600	2480	3360	1810	2585	2527.84	1.37	729	2635	2610	2580	2555	2525	2622	2567	100	775	500	1700	5	1	20000000	507	8.37	0.48	12	0.04	303.00	5321.00	4745	20230711	-46.58	2475	20240625	2.42	3195	-20.66	20240417	2475	2.42	20240625	4745	-46.58	20230711	2475	2.42	20240625	1.38	N	049800	500	100 억	273713	N	N	29	N	N
182	20240701	120507	57	100.00	KOSPI		기계	N	N	N	N	N	2520	-65	5	-2.51	13774160	5447	168.69	2570	2600	2480	3360	1810	2585	2528.76	1.37	-83	2635	2610	2580	2555	2525	2622	2567	100	775	500	1700	5	1	20000000	504	8.32	0.47	12	0.03	303.00	5321.00	4745	20230711	-46.89	2475	20240625	1.82	3195	-21.13	20240417	2475	1.82	20240625	4745	-46.89	20230711	2475	1.82	20240625	1.38	N	049800	500	100 억	273713	N	N	29	N	N
183	20240701	110505	57	100.00	KOSPI		기계	N	N	N	N	N	2540	-45	5	-1.74	11323550	4475	138.59	2570	2600	2480	3360	1810	2585	2530.40	1.37	-136	2635	2610	2580	2555	2525	2622	2567	100	775	500	1700	5	1	20000000	508	8.38	0.48	12	0.02	303.00	5321.00	4745	20230711	-46.47	2475	20240625	2.63	3195	-20.50	20240417	2475	2.63	20240625	4745	-46.47	20230711	2475	2.63	20240625	1.38	N	049800	500	100 억	273713	N	N	29	N	N
184	20240701	100505	57	100.00	KOSPI		기계	N	N	N	N	N	2595	10	2	0.39	1468270	565	17.50	2570	2600	2570	3360	1810	2585	2598.71	1.37	-159	2635	2610	2580	2555	2525	2622	2567	100	775	500	1700	5	1	20000000	519	8.56	0.49	12	0.00	303.00	5321.00	4745	20230711	-45.31	2475	20240625	4.85	3195	-18.78	20240417	2475	4.85	20240625	4745	-45.31	20230711	2475	4.85	20240625	1.38	N	049800	500	100 억	273713	N	N	29	N	N
185	20240701	090504	57	100.00	KOSPI		기계	N	N	N	N	N	2570	-15	5	-0.58	46260	18	0.56	2570	2570	2570	3360	1810	2585	2570.00	1.37	1	2635	2610	2580	2555	2525	2622	2567	100	775	500	1700	5	1	20000000	514	8.48	0.48	12	0.00	303.00	5321.00	4745	20230711	-45.84	2475	20240625	3.84	3195	-19.56	20240417	2475	3.84	20240625	4745	-45.84	20230711	2475	3.84	20240625	1.38	N	049800	500	100 억	273713	N	N	29	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History