KissMeData/092440/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160721	57	100.00	KOSPI		기계	N	N	N	N	N	2685	-30	5	-1.10	69092510	25514	15.58	2715	2735	2685	3525	1905	2715	2708.58	63.11	-2835	2778	2746	2688	2656	2598	2762	2672	146	810	500	1950	5	1	29200000	784	45.51	0.31	03	0.09	59.00	8537.00	3315	20230824	-19.00	2475	20240805	8.48	3240	-17.13	20240314	2475	8.48	20240805	3285	-18.26	20230831	2475	8.48	20240805	0.88	N	092440	500	146 억	18428752	N	N	2	N	N
3	20240830	150726	57	100.00	KOSPI		기계	N	N	N	N	N	2690	-25	5	-0.92	65861965	24311	14.85	2715	2735	2685	3525	1905	2715	2709.14	63.11	-2835	2778	2746	2688	2656	2598	2762	2672	146	810	500	1950	5	1	29200000	785	45.59	0.32	03	0.08	59.00	8537.00	3315	20230824	-18.85	2475	20240805	8.69	3240	-16.98	20240314	2475	8.69	20240805	3285	-18.11	20230831	2475	8.69	20240805	0.88	N	092440	500	146 억	18428752	N	N	0	N	N
4	20240830	140726	57	100.00	KOSPI		기계	N	N	N	N	N	2695	-20	5	-0.74	65531050	24188	14.77	2715	2735	2690	3525	1905	2715	2709.24	63.11	-2833	2778	2746	2688	2656	2598	2762	2672	146	810	500	1950	5	1	29200000	787	45.68	0.32	03	0.08	59.00	8537.00	3315	20230824	-18.70	2475	20240805	8.89	3240	-16.82	20240314	2475	8.89	20240805	3285	-17.96	20230831	2475	8.89	20240805	0.88	N	092440	500	146 억	18428752	N	N	0	N	N
5	20240830	130720	57	100.00	KOSPI		기계	N	N	N	N	N	2695	-20	5	-0.74	65504100	24178	14.77	2715	2735	2690	3525	1905	2715	2709.24	63.11	-2833	2778	2746	2688	2656	2598	2762	2672	146	810	500	1950	5	1	29200000	787	45.68	0.32	03	0.08	59.00	8537.00	3315	20230824	-18.70	2475	20240805	8.89	3240	-16.82	20240314	2475	8.89	20240805	3285	-17.96	20230831	2475	8.89	20240805	0.88	N	092440	500	146 억	18428752	N	N	0	N	N
6	20240830	120724	57	100.00	KOSPI		기계	N	N	N	N	N	2690	-25	5	-0.92	59256100	21858	13.35	2715	2735	2690	3525	1905	2715	2710.96	63.11	-2833	2778	2746	2688	2656	2598	2762	2672	146	810	500	1950	5	1	29200000	785	45.59	0.32	03	0.07	59.00	8537.00	3315	20230824	-18.85	2475	20240805	8.69	3240	-16.98	20240314	2475	8.69	20240805	3285	-18.11	20230831	2475	8.69	20240805	0.88	N	092440	500	146 억	18428752	N	N	0	N	N
7	20240830	110731	57	100.00	KOSPI		기계	N	N	N	N	N	2695	-20	5	-0.74	58592505	21612	13.20	2715	2735	2690	3525	1905	2715	2711.11	63.11	-2833	2778	2746	2688	2656	2598	2762	2672	146	810	500	1950	5	1	29200000	787	45.68	0.32	03	0.07	59.00	8537.00	3315	20230824	-18.70	2475	20240805	8.89	3240	-16.82	20240314	2475	8.89	20240805	3285	-17.96	20230831	2475	8.89	20240805	0.88	N	092440	500	146 억	18428752	N	N	0	N	N
8	20240830	100728	57	100.00	KOSPI		기계	N	N	N	N	N	2695	-20	5	-0.74	57220755	21103	12.89	2715	2735	2690	3525	1905	2715	2711.50	63.11	-2833	2778	2746	2688	2656	2598	2762	2672	146	810	500	1950	5	1	29200000	787	45.68	0.32	03	0.07	59.00	8537.00	3315	20230824	-18.70	2475	20240805	8.89	3240	-16.82	20240314	2475	8.89	20240805	3285	-17.96	20230831	2475	8.89	20240805	0.88	N	092440	500	146 억	18428752	N	N	0	N	N
9	20240830	090730	57	100.00	KOSPI		기계	N	N	N	N	N	2715	0	3	0.00	33825195	12459	7.61	2715	2735	2705	3525	1905	2715	2714.92	63.11	-2337	2778	2746	2688	2656	2598	2762	2672	146	810	500	1950	5	1	29200000	793	46.02	0.32	03	0.04	59.00	8537.00	3315	20230824	-18.10	2475	20240805	9.70	3240	-16.20	20240314	2475	9.70	20240805	3285	-17.35	20230831	2475	9.70	20240805	0.88	N	092440	500	146 억	18428752	N	N	0	N	N
10	20240829	160729	57	100.00	KOSPI		기계	N	N	N	N	N	2715	15	2	0.56	438825790	163729	620.99	2700	2720	2630	3510	1890	2700	2680.20	63.14	-9174	2753	2726	2703	2676	2653	2740	2690	146	810	500	1940	5	1	29200000	793	46.02	0.32	03	0.56	59.00	8537.00	3335	20230823	-18.59	2475	20240805	9.70	3240	-16.20	20240314	2475	9.70	20240805	3290	-17.48	20230829	2475	9.70	20240805	0.88	N	092440	500	146 억	18435907	N	N	5	N	N
11	20240829	150736	57	100.00	KOSPI		기계	N	N	N	N	N	2675	-25	5	-0.93	429068535	160102	607.23	2700	2720	2630	3510	1890	2700	2679.97	63.14	-8987	2753	2726	2703	2676	2653	2740	2690	146	810	500	1940	5	1	29200000	781	45.34	0.31	03	0.55	59.00	8537.00	3335	20230823	-19.79	2475	20240805	8.08	3240	-17.44	20240314	2475	8.08	20240805	3290	-18.69	20230829	2475	8.08	20240805	0.88	N	092440	500	146 억	18435907	N	N	5	N	N
12	20240829	140738	57	100.00	KOSPI		기계	N	N	N	N	N	2685	-15	5	-0.56	429009675	160080	607.15	2700	2720	2630	3510	1890	2700	2679.97	63.14	-8987	2753	2726	2703	2676	2653	2740	2690	146	810	500	1940	5	1	29200000	784	45.51	0.31	03	0.55	59.00	8537.00	3335	20230823	-19.49	2475	20240805	8.48	3240	-17.13	20240314	2475	8.48	20240805	3290	-18.39	20230829	2475	8.48	20240805	0.88	N	092440	500	146 억	18435907	N	N	5	N	N
13	20240829	130738	57	100.00	KOSPI		기계	N	N	N	N	N	2685	-15	5	-0.56	338971410	126479	479.70	2700	2720	2630	3510	1890	2700	2680.06	63.14	-4989	2753	2726	2703	2676	2653	2740	2690	146	810	500	1940	5	1	29200000	784	45.51	0.31	03	0.43	59.00	8537.00	3335	20230823	-19.49	2475	20240805	8.48	3240	-17.13	20240314	2475	8.48	20240805	3290	-18.39	20230829	2475	8.48	20240805	0.88	N	092440	500	146 억	18435907	N	N	5	N	N
14	20240829	120736	57	100.00	KOSPI		기계	N	N	N	N	N	2685	-15	5	-0.56	337148820	125800	477.13	2700	2720	2630	3510	1890	2700	2680.04	63.14	-4975	2753	2726	2703	2676	2653	2740	2690	146	810	500	1940	5	1	29200000	784	45.51	0.31	03	0.43	59.00	8537.00	3335	20230823	-19.49	2475	20240805	8.48	3240	-17.13	20240314	2475	8.48	20240805	3290	-18.39	20230829	2475	8.48	20240805	0.88	N	092440	500	146 억	18435907	N	N	5	N	N
15	20240829	110738	57	100.00	KOSPI		기계	N	N	N	N	N	2675	-25	5	-0.93	324599170	121103	459.32	2700	2720	2630	3510	1890	2700	2680.36	63.14	-5030	2753	2726	2703	2676	2653	2740	2690	146	810	500	1940	5	1	29200000	781	45.34	0.31	03	0.41	59.00	8537.00	3335	20230823	-19.79	2475	20240805	8.08	3240	-17.44	20240314	2475	8.08	20240805	3290	-18.69	20230829	2475	8.08	20240805	0.88	N	092440	500	146 억	18435907	N	N	5	N	N
16	20240829	100733	57	100.00	KOSPI		기계	N	N	N	N	N	2675	-25	5	-0.93	242745125	90610	343.66	2700	2720	2630	3510	1890	2700	2679.01	63.14	-3218	2753	2726	2703	2676	2653	2740	2690	146	810	500	1940	5	1	29200000	781	45.34	0.31	03	0.31	59.00	8537.00	3335	20230823	-19.79	2475	20240805	8.08	3240	-17.44	20240314	2475	8.08	20240805	3290	-18.69	20230829	2475	8.08	20240805	0.88	N	092440	500	146 억	18435907	N	N	5	N	N
17	20240829	090736	57	100.00	KOSPI		기계	N	N	N	N	N	2670	-30	5	-1.11	11125305	4190	15.89	2700	2700	2635	3510	1890	2700	2655.20	63.14	878	2753	2726	2703	2676	2653	2740	2690	146	810	500	1940	5	1	29200000	780	45.25	0.31	03	0.01	59.00	8537.00	3335	20230823	-19.94	2475	20240805	7.88	3240	-17.59	20240314	2475	7.88	20240805	3290	-18.84	20230829	2475	7.88	20240805	0.88	N	092440	500	146 억	18435907	N	N	5	N	N
18	20240828	160713	57	100.00	KOSPI		기계	N	N	N	N	N	2700	0	3	0.00	71246075	26366	22.49	2695	2730	2680	3510	1890	2700	2702.20	63.14	-527	2780	2740	2700	2660	2620	2760	2680	146	810	500	1940	5	1	29200000	788	45.76	0.32	03	0.09	59.00	8537.00	3335	20230823	-19.04	2475	20240805	9.09	3240	-16.67	20240314	2475	9.09	20240805	3290	-17.93	20230828	2475	9.09	20240805	0.88	N	092440	500	146 억	18436414	N	N	5	N	N
19	20240828	150717	57	100.00	KOSPI		기계	N	N	N	N	N	2700	0	3	0.00	70001375	25905	22.10	2695	2730	2680	3510	1890	2700	2702.23	63.14	-527	2780	2740	2700	2660	2620	2760	2680	146	810	500	1940	5	1	29200000	788	45.76	0.32	03	0.09	59.00	8537.00	3335	20230823	-19.04	2475	20240805	9.09	3240	-16.67	20240314	2475	9.09	20240805	3290	-17.93	20230828	2475	9.09	20240805	0.88	N	092440	500	146 억	18436414	N	N	37	N	N
20	20240828	140719	57	100.00	KOSPI		기계	N	N	N	N	N	2700	0	3	0.00	69109140	25574	21.81	2695	2730	2680	3510	1890	2700	2702.32	63.14	-527	2780	2740	2700	2660	2620	2760	2680	146	810	500	1940	5	1	29200000	788	45.76	0.32	03	0.09	59.00	8537.00	3335	20230823	-19.04	2475	20240805	9.09	3240	-16.67	20240314	2475	9.09	20240805	3290	-17.93	20230828	2475	9.09	20240805	0.88	N	092440	500	146 억	18436414	N	N	37	N	N
21	20240828	130716	57	100.00	KOSPI		기계	N	N	N	N	N	2705	5	2	0.19	61588005	22782	19.43	2695	2730	2680	3510	1890	2700	2703.36	63.14	-527	2780	2740	2700	2660	2620	2760	2680	146	810	500	1940	5	1	29200000	790	45.85	0.32	03	0.08	59.00	8537.00	3335	20230823	-18.89	2475	20240805	9.29	3240	-16.51	20240314	2475	9.29	20240805	3290	-17.78	20230828	2475	9.29	20240805	0.88	N	092440	500	146 억	18436414	N	N	37	N	N
22	20240828	120715	57	100.00	KOSPI		기계	N	N	N	N	N	2690	-10	5	-0.37	58016910	21456	18.30	2695	2730	2680	3510	1890	2700	2703.99	63.14	-612	2780	2740	2700	2660	2620	2760	2680	146	810	500	1940	5	1	29200000	785	45.59	0.32	03	0.07	59.00	8537.00	3335	20230823	-19.34	2475	20240805	8.69	3240	-16.98	20240314	2475	8.69	20240805	3290	-18.24	20230828	2475	8.69	20240805	0.88	N	092440	500	146 억	18436414	N	N	37	N	N
23	20240828	110715	57	100.00	KOSPI		기계	N	N	N	N	N	2695	-5	5	-0.19	55637470	20571	17.55	2695	2730	2680	3510	1890	2700	2704.66	63.14	-612	2780	2740	2700	2660	2620	2760	2680	146	810	500	1940	5	1	29200000	787	45.68	0.32	03	0.07	59.00	8537.00	3335	20230823	-19.19	2475	20240805	8.89	3240	-16.82	20240314	2475	8.89	20240805	3290	-18.09	20230828	2475	8.89	20240805	0.88	N	092440	500	146 억	18436414	N	N	37	N	N
24	20240828	100742	57	100.00	KOSPI		기계	N	N	N	N	N	2695	-5	5	-0.19	53001750	19593	16.71	2695	2730	2680	3510	1890	2700	2705.14	63.14	-612	2780	2740	2700	2660	2620	2760	2680	146	810	500	1940	5	1	29200000	787	45.68	0.32	03	0.07	59.00	8537.00	3335	20230823	-19.19	2475	20240805	8.89	3240	-16.82	20240314	2475	8.89	20240805	3290	-18.09	20230828	2475	8.89	20240805	0.88	N	092440	500	146 억	18436414	N	N	37	N	N
25	20240828	090728	57	100.00	KOSPI		기계	N	N	N	N	N	2695	-5	5	-0.19	45096365	16650	14.20	2695	2730	2690	3510	1890	2700	2708.49	63.14	-535	2780	2740	2700	2660	2620	2760	2680	146	810	500	1940	5	1	29200000	787	45.68	0.32	03	0.06	59.00	8537.00	3335	20230823	-19.19	2475	20240805	8.89	3240	-16.82	20240314	2475	8.89	20240805	3290	-18.09	20230828	2475	8.89	20240805	0.88	N	092440	500	146 억	18436414	N	N	37	N	N
26	20240827	160711	57	100.00	KOSPI		기계	N	N	N	N	N	2700	10	2	0.37	316586640	117235	84.90	2690	2740	2660	3495	1885	2690	2700.45	63.13	631	2783	2736	2703	2656	2623	2720	2640	146	805	500	1930	5	1	29200000	788	45.76	0.32	03	0.40	59.00	8537.00	3335	20230823	-19.04	2475	20240805	9.09	3240	-16.67	20240314	2475	9.09	20240805	3290	-17.93	20230828	2475	9.09	20240805	0.88	N	092440	500	146 억	18433116	N	N	37	N	N
27	20240827	150717	57	100.00	KOSPI		기계	N	N	N	N	N	2700	10	2	0.37	285159545	105593	76.47	2690	2740	2660	3495	1885	2690	2700.55	63.13	1361	2783	2736	2703	2656	2623	2720	2640	146	805	500	1930	5	1	29200000	788	45.76	0.32	03	0.36	59.00	8537.00	3335	20230823	-19.04	2475	20240805	9.09	3240	-16.67	20240314	2475	9.09	20240805	3290	-17.93	20230828	2475	9.09	20240805	0.88	N	092440	500	146 억	18433116	N	N	0	N	N
28	20240827	140717	57	100.00	KOSPI		기계	N	N	N	N	N	2705	15	2	0.56	198350835	73495	53.23	2690	2740	2660	3495	1885	2690	2698.83	63.13	-248	2783	2736	2703	2656	2623	2720	2640	146	805	500	1930	5	1	29200000	790	45.85	0.32	03	0.25	59.00	8537.00	3335	20230823	-18.89	2475	20240805	9.29	3240	-16.51	20240314	2475	9.29	20240805	3290	-17.78	20230828	2475	9.29	20240805	0.88	N	092440	500	146 억	18433116	N	N	0	N	N
29	20240827	130720	57	100.00	KOSPI		기계	N	N	N	N	N	2705	15	2	0.56	198140220	73417	53.17	2690	2740	2660	3495	1885	2690	2698.83	63.13	-322	2783	2736	2703	2656	2623	2720	2640	146	805	500	1930	5	1	29200000	790	45.85	0.32	03	0.25	59.00	8537.00	3335	20230823	-18.89	2475	20240805	9.29	3240	-16.51	20240314	2475	9.29	20240805	3290	-17.78	20230828	2475	9.29	20240805	0.88	N	092440	500	146 억	18433116	N	N	0	N	N
30	20240827	120722	57	100.00	KOSPI		기계	N	N	N	N	N	2695	5	2	0.19	70961720	26396	19.12	2690	2735	2660	3495	1885	2690	2688.35	63.13	581	2783	2736	2703	2656	2623	2720	2640	146	805	500	1930	5	1	29200000	787	45.68	0.32	03	0.09	59.00	8537.00	3335	20230823	-19.19	2475	20240805	8.89	3240	-16.82	20240314	2475	8.89	20240805	3290	-18.09	20230828	2475	8.89	20240805	0.88	N	092440	500	146 억	18433116	N	N	0	N	N
31	20240827	110718	57	100.00	KOSPI		기계	N	N	N	N	N	2700	10	2	0.37	70956330	26394	19.11	2690	2735	2660	3495	1885	2690	2688.35	63.13	581	2783	2736	2703	2656	2623	2720	2640	146	805	500	1930	5	1	29200000	788	45.76	0.32	03	0.09	59.00	8537.00	3335	20230823	-19.04	2475	20240805	9.09	3240	-16.67	20240314	2475	9.09	20240805	3290	-17.93	20230828	2475	9.09	20240805	0.88	N	092440	500	146 억	18433116	N	N	0	N	N
32	20240827	100716	57	100.00	KOSPI		기계	N	N	N	N	N	2705	15	2	0.56	68015300	25299	18.32	2690	2735	2660	3495	1885	2690	2688.46	63.13	580	2783	2736	2703	2656	2623	2720	2640	146	805	500	1930	5	1	29200000	790	45.85	0.32	03	0.09	59.00	8537.00	3335	20230823	-18.89	2475	20240805	9.29	3240	-16.51	20240314	2475	9.29	20240805	3290	-17.78	20230828	2475	9.29	20240805	0.88	N	092440	500	146 억	18433116	N	N	0	N	N
33	20240827	090716	57	100.00	KOSPI		기계	N	N	N	N	N	2715	25	2	0.93	8097335	3008	2.18	2690	2730	2660	3495	1885	2690	2691.93	63.13	39	2783	2736	2703	2656	2623	2720	2640	146	805	500	1930	5	1	29200000	793	46.02	0.32	03	0.01	59.00	8537.00	3335	20230823	-18.59	2475	20240805	9.70	3240	-16.20	20240314	2475	9.70	20240805	3290	-17.48	20230828	2475	9.70	20240805	0.88	N	092440	500	146 억	18433116	N	N	0	N	N
34	20240826	160706	57	100.00	KOSPI		기계	N	N	N	N	N	2690	-20	5	-0.74	373531880	138082	256.06	2710	2750	2670	3520	1900	2710	2705.17	63.14	-3889	2783	2746	2693	2656	2603	2765	2675	146	810	500	1950	5	1	29200000	785	45.59	0.32	03	0.47	59.00	8537.00	3335	20230823	-19.34	2475	20240805	8.69	3240	-16.98	20240314	2475	8.69	20240805	3290	-18.24	20230828	2475	8.69	20240805	0.88	N	092440	500	146 억	18437009	N	N	0	N	N
35	20240826	150711	57	100.00	KOSPI		기계	N	N	N	N	N	2695	-15	5	-0.55	351361365	129906	240.90	2710	2750	2670	3520	1900	2710	2704.74	63.14	-3038	2783	2746	2693	2656	2603	2765	2675	146	810	500	1950	5	1	29200000	787	45.68	0.32	03	0.44	59.00	8537.00	3335	20230823	-19.19	2475	20240805	8.89	3240	-16.82	20240314	2475	8.89	20240805	3290	-18.09	20230828	2475	8.89	20240805	0.88	N	092440	500	146 억	18437009	N	N	0	N	N
36	20240826	140715	57	100.00	KOSPI		기계	N	N	N	N	N	2690	-20	5	-0.74	255969755	94648	175.52	2710	2750	2670	3520	1900	2710	2704.44	63.14	-2797	2783	2746	2693	2656	2603	2765	2675	146	810	500	1950	5	1	29200000	785	45.59	0.32	03	0.32	59.00	8537.00	3335	20230823	-19.34	2475	20240805	8.69	3240	-16.98	20240314	2475	8.69	20240805	3290	-18.24	20230828	2475	8.69	20240805	0.88	N	092440	500	146 억	18437009	N	N	0	N	N
37	20240826	130717	57	100.00	KOSPI		기계	N	N	N	N	N	2700	-10	5	-0.37	204253605	75486	139.98	2710	2750	2680	3520	1900	2710	2705.85	63.14	-1971	2783	2746	2693	2656	2603	2765	2675	146	810	500	1950	5	1	29200000	788	45.76	0.32	03	0.26	59.00	8537.00	3335	20230823	-19.04	2475	20240805	9.09	3240	-16.67	20240314	2475	9.09	20240805	3290	-17.93	20230828	2475	9.09	20240805	0.88	N	092440	500	146 억	18437009	N	N	0	N	N
38	20240826	120712	57	100.00	KOSPI		기계	N	N	N	N	N	2695	-15	5	-0.55	203695210	75279	139.60	2710	2750	2680	3520	1900	2710	2705.87	63.14	-1971	2783	2746	2693	2656	2603	2765	2675	146	810	500	1950	5	1	29200000	787	45.68	0.32	03	0.26	59.00	8537.00	3335	20230823	-19.19	2475	20240805	8.89	3240	-16.82	20240314	2475	8.89	20240805	3290	-18.09	20230828	2475	8.89	20240805	0.88	N	092440	500	146 억	18437009	N	N	0	N	N
39	20240826	110713	57	100.00	KOSPI		기계	N	N	N	N	N	2690	-20	5	-0.74	200634555	74143	137.49	2710	2750	2680	3520	1900	2710	2706.05	63.14	-1981	2783	2746	2693	2656	2603	2765	2675	146	810	500	1950	5	1	29200000	785	45.59	0.32	03	0.25	59.00	8537.00	3335	20230823	-19.34	2475	20240805	8.69	3240	-16.98	20240314	2475	8.69	20240805	3290	-18.24	20230828	2475	8.69	20240805	0.88	N	092440	500	146 억	18437009	N	N	0	N	N
40	20240826	100716	57	100.00	KOSPI		기계	N	N	N	N	N	2705	-5	5	-0.18	133025540	49166	91.17	2710	2750	2680	3520	1900	2710	2705.64	63.14	-235	2783	2746	2693	2656	2603	2765	2675	146	810	500	1950	5	1	29200000	790	45.85	0.32	03	0.17	59.00	8537.00	3335	20230823	-18.89	2475	20240805	9.29	3240	-16.51	20240314	2475	9.29	20240805	3290	-17.78	20230828	2475	9.29	20240805	0.88	N	092440	500	146 억	18437009	N	N	0	N	N
41	20240826	090712	57	100.00	KOSPI		기계	N	N	N	N	N	2710	0	3	0.00	317040	117	0.22	2710	2710	2690	3520	1900	2710	2709.74	63.14	-16	2783	2746	2693	2656	2603	2765	2675	146	810	500	1950	5	1	29200000	791	45.93	0.32	03	0.00	59.00	8537.00	3335	20230823	-18.74	2475	20240805	9.49	3240	-16.36	20240314	2475	9.49	20240805	3290	-17.63	20230828	2475	9.49	20240805	0.88	N	092440	500	146 억	18437009	N	N	0	N	N
42	20240823	160708	57	100.00	KOSPI		기계	N	N	N	N	N	2710	5	2	0.18	145265355	53925	580.03	2705	2730	2640	3515	1895	2705	2693.84	63.14	-933	2761	2732	2706	2677	2651	2720	2665	146	810	500	1940	5	1	29200000	791	45.93	0.32	03	0.18	59.00	8537.00	3335	20230823	-18.74	2475	20240805	9.49	3240	-16.36	20240314	2475	9.49	20240805	3335	-18.74	20230823	2475	9.49	20240805	0.87	N	092440	500	146 억	18437954	N	N	0	N	N
43	20240823	150714	57	100.00	KOSPI		기계	N	N	N	N	N	2700	-5	5	-0.18	141755525	52627	566.06	2705	2730	2640	3515	1895	2705	2693.59	63.14	-661	2761	2732	2706	2677	2651	2720	2665	146	810	500	1940	5	1	29200000	788	45.76	0.32	03	0.18	59.00	8537.00	3335	20230823	-19.04	2475	20240805	9.09	3240	-16.67	20240314	2475	9.09	20240805	3335	-19.04	20230823	2475	9.09	20240805	0.87	N	092440	500	146 억	18437954	N	N	0	N	N
44	20240823	140712	57	100.00	KOSPI		기계	N	N	N	N	N	2700	-5	5	-0.18	140197095	52048	559.84	2705	2730	2640	3515	1895	2705	2693.61	63.14	-664	2761	2732	2706	2677	2651	2720	2665	146	810	500	1940	5	1	29200000	788	45.76	0.32	03	0.18	59.00	8537.00	3335	20230823	-19.04	2475	20240805	9.09	3240	-16.67	20240314	2475	9.09	20240805	3335	-19.04	20230823	2475	9.09	20240805	0.87	N	092440	500	146 억	18437954	N	N	0	N	N
45	20240823	130713	57	100.00	KOSPI		기계	N	N	N	N	N	2700	-5	5	-0.18	139741630	51879	558.02	2705	2730	2640	3515	1895	2705	2693.61	63.14	-504	2761	2732	2706	2677	2651	2720	2665	146	810	500	1940	5	1	29200000	788	45.76	0.32	03	0.18	59.00	8537.00	3335	20230823	-19.04	2475	20240805	9.09	3240	-16.67	20240314	2475	9.09	20240805	3335	-19.04	20230823	2475	9.09	20240805	0.87	N	092440	500	146 억	18437954	N	N	0	N	N
46	20240823	120711	57	100.00	KOSPI		기계	N	N	N	N	N	2700	-5	5	-0.18	139728130	51874	557.96	2705	2730	2640	3515	1895	2705	2693.61	63.14	-504	2761	2732	2706	2677	2651	2720	2665	146	810	500	1940	5	1	29200000	788	45.76	0.32	03	0.18	59.00	8537.00	3335	20230823	-19.04	2475	20240805	9.09	3240	-16.67	20240314	2475	9.09	20240805	3335	-19.04	20230823	2475	9.09	20240805	0.87	N	092440	500	146 억	18437954	N	N	0	N	N
47	20240823	110711	57	100.00	KOSPI		기계	N	N	N	N	N	2690	-15	5	-0.55	137454275	51029	548.88	2705	2730	2640	3515	1895	2705	2693.65	63.14	-409	2761	2732	2706	2677	2651	2720	2665	146	810	500	1940	5	1	29200000	785	45.59	0.32	03	0.17	59.00	8537.00	3335	20230823	-19.34	2475	20240805	8.69	3240	-16.98	20240314	2475	8.69	20240805	3335	-19.34	20230823	2475	8.69	20240805	0.87	N	092440	500	146 억	18437954	N	N	0	N	N
48	20240823	100712	57	100.00	KOSPI		기계	N	N	N	N	N	2690	-15	5	-0.55	126046480	46806	503.45	2705	2730	2640	3515	1895	2705	2692.96	63.14	349	2761	2732	2706	2677	2651	2720	2665	146	810	500	1940	5	1	29200000	785	45.59	0.32	03	0.16	59.00	8537.00	3335	20230823	-19.34	2475	20240805	8.69	3240	-16.98	20240314	2475	8.69	20240805	3335	-19.34	20230823	2475	8.69	20240805	0.87	N	092440	500	146 억	18437954	N	N	0	N	N
49	20240823	090713	57	100.00	KOSPI		기계	N	N	N	N	N	2700	-5	5	-0.18	564520	211	2.27	2705	2705	2640	3515	1895	2705	2675.45	63.14	-16	2761	2732	2706	2677	2651	2720	2665	146	810	500	1940	5	1	29200000	788	45.76	0.32	03	0.00	59.00	8537.00	3335	20230823	-19.04	2475	20240805	9.09	3240	-16.67	20240314	2475	9.09	20240805	3335	-19.04	20230823	2475	9.09	20240805	0.87	N	092440	500	146 억	18437954	N	N	0	N	N
50	20240822	160707	57	100.00	KOSPI		기계	N	N	N	N	N	2705	-5	5	-0.18	25003830	9297	23.83	2735	2735	2680	3520	1900	2710	2689.45	63.17	-800	2803	2756	2713	2666	2623	2735	2645	146	810	500	1950	5	1	29200000	790	45.85	0.32	03	0.03	59.00	8537.00	3335	20230823	-18.89	2475	20240805	9.29	3240	-16.51	20240314	2475	9.29	20240805	3335	-18.89	20230823	2475	9.29	20240805	0.87	N	092440	500	146 억	18444269	N	N	1	N	N
51	20240822	150713	57	100.00	KOSPI		기계	N	N	N	N	N	2705	-5	5	-0.18	23578295	8770	22.48	2735	2735	2680	3520	1900	2710	2688.52	63.17	-563	2803	2756	2713	2666	2623	2735	2645	146	810	500	1950	5	1	29200000	790	45.85	0.32	03	0.03	59.00	8537.00	3335	20230823	-18.89	2475	20240805	9.29	3240	-16.51	20240314	2475	9.29	20240805	3335	-18.89	20230823	2475	9.29	20240805	0.87	N	092440	500	146 억	18444269	N	N	1	N	N
52	20240822	140714	57	100.00	KOSPI		기계	N	N	N	N	N	2705	-5	5	-0.18	23421410	8712	22.33	2735	2735	2680	3520	1900	2710	2688.41	63.17	-516	2803	2756	2713	2666	2623	2735	2645	146	810	500	1950	5	1	29200000	790	45.85	0.32	03	0.03	59.00	8537.00	3335	20230823	-18.89	2475	20240805	9.29	3240	-16.51	20240314	2475	9.29	20240805	3335	-18.89	20230823	2475	9.29	20240805	0.87	N	092440	500	146 억	18444269	N	N	1	N	N
53	20240822	130714	57	100.00	KOSPI		기계	N	N	N	N	N	2695	-15	5	-0.55	21898915	8148	20.88	2735	2735	2680	3520	1900	2710	2687.64	63.17	-268	2803	2756	2713	2666	2623	2735	2645	146	810	500	1950	5	1	29200000	787	45.68	0.32	03	0.03	59.00	8537.00	3335	20230823	-19.19	2475	20240805	8.89	3240	-16.82	20240314	2475	8.89	20240805	3335	-19.19	20230823	2475	8.89	20240805	0.87	N	092440	500	146 억	18444269	N	N	1	N	N
54	20240822	120717	57	100.00	KOSPI		기계	N	N	N	N	N	2700	-10	5	-0.37	12758005	4741	12.15	2735	2735	2685	3520	1900	2710	2690.99	63.17	-142	2803	2756	2713	2666	2623	2735	2645	146	810	500	1950	5	1	29200000	788	45.76	0.32	03	0.02	59.00	8537.00	3335	20230823	-19.04	2475	20240805	9.09	3240	-16.67	20240314	2475	9.09	20240805	3335	-19.04	20230823	2475	9.09	20240805	0.87	N	092440	500	146 억	18444269	N	N	1	N	N
55	20240822	110710	57	100.00	KOSPI		기계	N	N	N	N	N	2700	-10	5	-0.37	11217090	4169	10.68	2735	2735	2685	3520	1900	2710	2690.59	63.17	-142	2803	2756	2713	2666	2623	2735	2645	146	810	500	1950	5	1	29200000	788	45.76	0.32	03	0.01	59.00	8537.00	3335	20230823	-19.04	2475	20240805	9.09	3240	-16.67	20240314	2475	9.09	20240805	3335	-19.04	20230823	2475	9.09	20240805	0.87	N	092440	500	146 억	18444269	N	N	1	N	N
56	20240822	100709	57	100.00	KOSPI		기계	N	N	N	N	N	2705	-5	5	-0.18	464760	172	0.44	2735	2735	2700	3520	1900	2710	2702.09	63.17	-90	2803	2756	2713	2666	2623	2735	2645	146	810	500	1950	5	1	29200000	790	45.85	0.32	03	0.00	59.00	8537.00	3335	20230823	-18.89	2475	20240805	9.29	3240	-16.51	20240314	2475	9.29	20240805	3335	-18.89	20230823	2475	9.29	20240805	0.87	N	092440	500	146 억	18444269	N	N	1	N	N
57	20240822	090711	57	100.00	KOSPI		기계	N	N	N	N	N	2735	25	2	0.92	2735	1	0.00	2735	2735	2735	3520	1900	2710	2735.00	63.17	0	2803	2756	2713	2666	2623	2735	2645	146	810	500	1950	5	1	29200000	799	46.36	0.32	03	0.00	59.00	8537.00	3335	20230823	-17.99	2475	20240805	10.51	3240	-15.59	20240314	2475	10.51	20240805	3335	-17.99	20230823	2475	10.51	20240805	0.87	N	092440	500	146 억	18444269	N	N	1	N	N
58	20240821	160705	57	100.00	KOSPI		기계	N	N	N	N	N	2710	10	2	0.37	105738485	39021	57.39	2730	2760	2670	3510	1890	2700	2709.78	63.18	76	2763	2731	2708	2676	2653	2720	2665	146	810	500	1940	5	1	29200000	791	45.93	0.32	03	0.13	59.00	8537.00	3335	20230823	-18.74	2475	20240805	9.49	3240	-16.36	20240314	2475	9.49	20240805	3335	-18.74	20230823	2475	9.49	20240805	0.87	N	092440	500	146 억	18447513	N	N	1	N	N
59	20240821	150715	57	100.00	KOSPI		기계	N	N	N	N	N	2705	5	2	0.19	103488430	38188	56.16	2730	2760	2670	3510	1890	2700	2709.97	63.18	-27	2763	2731	2708	2676	2653	2720	2665	146	810	500	1940	5	1	29200000	790	45.85	0.32	03	0.13	59.00	8537.00	3335	20230823	-18.89	2475	20240805	9.29	3240	-16.51	20240314	2475	9.29	20240805	3335	-18.89	20230823	2475	9.29	20240805	0.87	N	092440	500	146 억	18447513	N	N	5	N	N
60	20240821	140708	57	100.00	KOSPI		기계	N	N	N	N	N	2695	-5	5	-0.19	100991390	37264	54.80	2730	2760	2670	3510	1890	2700	2710.16	63.18	97	2763	2731	2708	2676	2653	2720	2665	146	810	500	1940	5	1	29200000	787	45.68	0.32	03	0.13	59.00	8537.00	3335	20230823	-19.19	2475	20240805	8.89	3240	-16.82	20240314	2475	8.89	20240805	3335	-19.19	20230823	2475	8.89	20240805	0.87	N	092440	500	146 억	18447513	N	N	5	N	N
61	20240821	130717	57	100.00	KOSPI		기계	N	N	N	N	N	2700	0	3	0.00	100921290	37238	54.76	2730	2760	2670	3510	1890	2700	2710.17	63.18	98	2763	2731	2708	2676	2653	2720	2665	146	810	500	1940	5	1	29200000	788	45.76	0.32	03	0.13	59.00	8537.00	3335	20230823	-19.04	2475	20240805	9.09	3240	-16.67	20240314	2475	9.09	20240805	3335	-19.04	20230823	2475	9.09	20240805	0.87	N	092440	500	146 억	18447513	N	N	5	N	N
62	20240821	120717	57	100.00	KOSPI		기계	N	N	N	N	N	2705	5	2	0.19	87771390	32377	47.62	2730	2760	2670	3510	1890	2700	2710.92	63.18	11	2763	2731	2708	2676	2653	2720	2665	146	810	500	1940	5	1	29200000	790	45.85	0.32	03	0.11	59.00	8537.00	3335	20230823	-18.89	2475	20240805	9.29	3240	-16.51	20240314	2475	9.29	20240805	3335	-18.89	20230823	2475	9.29	20240805	0.87	N	092440	500	146 억	18447513	N	N	5	N	N
63	20240821	110711	57	100.00	KOSPI		기계	N	N	N	N	N	2695	-5	5	-0.19	82137420	30294	44.55	2730	2760	2670	3510	1890	2700	2711.34	63.18	-26	2763	2731	2708	2676	2653	2720	2665	146	810	500	1940	5	1	29200000	787	45.68	0.32	03	0.10	59.00	8537.00	3335	20230823	-19.19	2475	20240805	8.89	3240	-16.82	20240314	2475	8.89	20240805	3335	-19.19	20230823	2475	8.89	20240805	0.87	N	092440	500	146 억	18447513	N	N	5	N	N
64	20240821	100716	57	100.00	KOSPI		기계	N	N	N	N	N	2700	0	3	0.00	66404675	24446	35.95	2730	2760	2695	3510	1890	2700	2716.38	63.18	-311	2763	2731	2708	2676	2653	2720	2665	146	810	500	1940	5	1	29200000	788	45.76	0.32	03	0.08	59.00	8537.00	3335	20230823	-19.04	2475	20240805	9.09	3240	-16.67	20240314	2475	9.09	20240805	3335	-19.04	20230823	2475	9.09	20240805	0.87	N	092440	500	146 억	18447513	N	N	5	N	N
65	20240821	090710	57	100.00	KOSPI		기계	N	N	N	N	N	2720	20	2	0.74	3781010	1395	2.05	2730	2735	2705	3510	1890	2700	2710.40	63.18	-46	2763	2731	2708	2676	2653	2720	2665	146	810	500	1940	5	1	29200000	794	46.10	0.32	03	0.00	59.00	8537.00	3335	20230823	-18.44	2475	20240805	9.90	3240	-16.05	20240314	2475	9.90	20240805	3335	-18.44	20230823	2475	9.90	20240805	0.87	N	092440	500	146 억	18447513	N	N	5	N	N
66	20240820	160700	57	100.00	KOSPI		기계	N	N	N	N	N	2700	15	2	0.56	183961975	67997	145.29	2705	2740	2685	3490	1880	2685	2705.44	63.17	2754	2775	2730	2700	2655	2625	2715	2640	146	805	500	1930	5	1	29200000	788	45.76	0.32	03	0.23	59.00	8537.00	3335	20230823	-19.04	2475	20240805	9.09	3240	-16.67	20240314	2475	9.09	20240805	3335	-19.04	20230823	2475	9.09	20240805	0.87	N	092440	500	146 억	18446060	N	N	5	N	N
67	20240820	150710	57	100.00	KOSPI		기계	N	N	N	N	N	2705	20	2	0.74	179316700	66278	141.62	2705	2740	2685	3490	1880	2685	2705.52	63.17	2252	2775	2730	2700	2655	2625	2715	2640	146	805	500	1930	5	1	29200000	790	45.85	0.32	03	0.23	59.00	8537.00	3335	20230823	-18.89	2475	20240805	9.29	3240	-16.51	20240314	2475	9.29	20240805	3335	-18.89	20230823	2475	9.29	20240805	0.87	N	092440	500	146 억	18446060	N	N	8	N	N
68	20240820	140708	57	100.00	KOSPI		기계	N	N	N	N	N	2715	30	2	1.12	154130140	56944	121.67	2705	2740	2685	3490	1880	2685	2706.70	63.17	2233	2775	2730	2700	2655	2625	2715	2640	146	805	500	1930	5	1	29200000	793	46.02	0.32	03	0.20	59.00	8537.00	3335	20230823	-18.59	2475	20240805	9.70	3240	-16.20	20240314	2475	9.70	20240805	3335	-18.59	20230823	2475	9.70	20240805	0.87	N	092440	500	146 억	18446060	N	N	8	N	N
69	20240820	130709	57	100.00	KOSPI		기계	N	N	N	N	N	2695	10	2	0.37	95312980	35201	75.21	2705	2740	2685	3490	1880	2685	2707.68	63.17	1057	2775	2730	2700	2655	2625	2715	2640	146	805	500	1930	5	1	29200000	787	45.68	0.32	03	0.12	59.00	8537.00	3335	20230823	-19.19	2475	20240805	8.89	3240	-16.82	20240314	2475	8.89	20240805	3335	-19.19	20230823	2475	8.89	20240805	0.87	N	092440	500	146 억	18446060	N	N	8	N	N
70	20240820	120708	57	100.00	KOSPI		기계	N	N	N	N	N	2705	20	2	0.74	94194950	34786	74.33	2705	2740	2685	3490	1880	2685	2707.84	63.17	755	2775	2730	2700	2655	2625	2715	2640	146	805	500	1930	5	1	29200000	790	45.85	0.32	03	0.12	59.00	8537.00	3335	20230823	-18.89	2475	20240805	9.29	3240	-16.51	20240314	2475	9.29	20240805	3335	-18.89	20230823	2475	9.29	20240805	0.87	N	092440	500	146 억	18446060	N	N	8	N	N
71	20240820	110705	57	100.00	KOSPI		기계	N	N	N	N	N	2690	5	2	0.19	63844640	23585	50.39	2705	2735	2685	3490	1880	2685	2707.00	63.17	-578	2775	2730	2700	2655	2625	2715	2640	146	805	500	1930	5	1	29200000	785	45.59	0.32	03	0.08	59.00	8537.00	3335	20230823	-19.34	2475	20240805	8.69	3240	-16.98	20240314	2475	8.69	20240805	3335	-19.34	20230823	2475	8.69	20240805	0.87	N	092440	500	146 억	18446060	N	N	8	N	N
72	20240820	100703	57	100.00	KOSPI		기계	N	N	N	N	N	2700	15	2	0.56	62212860	22980	49.10	2705	2735	2685	3490	1880	2685	2707.26	63.17	-621	2775	2730	2700	2655	2625	2715	2640	146	805	500	1930	5	1	29200000	788	45.76	0.32	03	0.08	59.00	8537.00	3335	20230823	-19.04	2475	20240805	9.09	3240	-16.67	20240314	2475	9.09	20240805	3335	-19.04	20230823	2475	9.09	20240805	0.87	N	092440	500	146 억	18446060	N	N	8	N	N
73	20240820	090705	57	100.00	KOSPI		기계	N	N	N	N	N	2705	20	2	0.74	12881895	4772	10.20	2705	2725	2690	3490	1880	2685	2699.48	63.17	-110	2775	2730	2700	2655	2625	2715	2640	146	805	500	1930	5	1	29200000	790	45.85	0.32	03	0.02	59.00	8537.00	3335	20230823	-18.89	2475	20240805	9.29	3240	-16.51	20240314	2475	9.29	20240805	3335	-18.89	20230823	2475	9.29	20240805	0.87	N	092440	500	146 억	18446060	N	N	8	N	N
74	20240819	160656	57	100.00	KOSPI		기계	N	N	N	N	N	2685	-50	5	-1.83	126299920	46800	26.89	2745	2745	2670	3555	1915	2735	2700.32	63.17	2242	2791	2762	2716	2687	2641	2777	2702	146	820	500	1960	5	1	29200000	784	45.51	0.31	03	0.16	59.00	8537.00	3335	20230823	-19.49	2475	20240805	8.48	3240	-17.13	20240314	2475	8.48	20240805	3335	-19.49	20230823	2475	8.48	20240805	0.84	N	092440	500	146 억	18445889	N	N	8	N	N
75	20240819	150702	57	100.00	KOSPI		기계	N	N	N	N	N	2685	-50	5	-1.83	109948355	40706	23.39	2745	2745	2670	3555	1915	2735	2701.04	63.17	2381	2791	2762	2716	2687	2641	2777	2702	146	820	500	1960	5	1	29200000	784	45.51	0.31	03	0.14	59.00	8537.00	3335	20230823	-19.49	2475	20240805	8.48	3240	-17.13	20240314	2475	8.48	20240805	3335	-19.49	20230823	2475	8.48	20240805	0.84	N	092440	500	146 억	18445889	N	N	11	N	N
76	20240819	140703	57	100.00	KOSPI		기계	N	N	N	N	N	2685	-50	5	-1.83	103034040	38123	21.90	2745	2745	2675	3555	1915	2735	2702.67	63.17	2411	2791	2762	2716	2687	2641	2777	2702	146	820	500	1960	5	1	29200000	784	45.51	0.31	03	0.13	59.00	8537.00	3335	20230823	-19.49	2475	20240805	8.48	3240	-17.13	20240314	2475	8.48	20240805	3335	-19.49	20230823	2475	8.48	20240805	0.84	N	092440	500	146 억	18445889	N	N	11	N	N
77	20240819	130659	57	100.00	KOSPI		기계	N	N	N	N	N	2685	-50	5	-1.83	102631470	37973	21.82	2745	2745	2675	3555	1915	2735	2702.75	63.17	2411	2791	2762	2716	2687	2641	2777	2702	146	820	500	1960	5	1	29200000	784	45.51	0.31	03	0.13	59.00	8537.00	3335	20230823	-19.49	2475	20240805	8.48	3240	-17.13	20240314	2475	8.48	20240805	3335	-19.49	20230823	2475	8.48	20240805	0.84	N	092440	500	146 억	18445889	N	N	11	N	N
78	20240819	120700	57	100.00	KOSPI		기계	N	N	N	N	N	2685	-50	5	-1.83	99546075	36824	21.16	2745	2745	2675	3555	1915	2735	2703.29	63.17	2681	2791	2762	2716	2687	2641	2777	2702	146	820	500	1960	5	1	29200000	784	45.51	0.31	03	0.13	59.00	8537.00	3335	20230823	-19.49	2475	20240805	8.48	3240	-17.13	20240314	2475	8.48	20240805	3335	-19.49	20230823	2475	8.48	20240805	0.84	N	092440	500	146 억	18445889	N	N	11	N	N
79	20240819	110702	57	100.00	KOSPI		기계	N	N	N	N	N	2695	-40	5	-1.46	92851270	34330	19.72	2745	2745	2675	3555	1915	2735	2704.67	63.17	2681	2791	2762	2716	2687	2641	2777	2702	146	820	500	1960	5	1	29200000	787	45.68	0.32	03	0.12	59.00	8537.00	3335	20230823	-19.19	2475	20240805	8.89	3240	-16.82	20240314	2475	8.89	20240805	3335	-19.19	20230823	2475	8.89	20240805	0.84	N	092440	500	146 억	18445889	N	N	11	N	N
80	20240819	100703	57	100.00	KOSPI		기계	N	N	N	N	N	2690	-45	5	-1.65	91894650	33975	19.52	2745	2745	2675	3555	1915	2735	2704.77	63.17	2696	2791	2762	2716	2687	2641	2777	2702	146	820	500	1960	5	1	29200000	785	45.59	0.32	03	0.12	59.00	8537.00	3335	20230823	-19.34	2475	20240805	8.69	3240	-16.98	20240314	2475	8.69	20240805	3335	-19.34	20230823	2475	8.69	20240805	0.84	N	092440	500	146 억	18445889	N	N	11	N	N
81	20240819	090703	57	100.00	KOSPI		기계	N	N	N	N	N	2710	-25	5	-0.91	2678055	991	0.57	2745	2745	2680	3555	1915	2735	2702.38	63.17	285	2791	2762	2716	2687	2641	2777	2702	146	820	500	1960	5	1	29200000	791	45.93	0.32	03	0.00	59.00	8537.00	3335	20230823	-18.74	2475	20240805	9.49	3240	-16.36	20240314	2475	9.49	20240805	3335	-18.74	20230823	2475	9.49	20240805	0.84	N	092440	500	146 억	18445889	N	N	11	N	N
82	20240816	160656	57	100.00	KOSPI		기계	N	N	N	N	N	2735	50	2	1.86	470921025	173967	79.90	2685	2745	2670	3490	1880	2685	2706.45	63.18	-1673	2805	2745	2695	2635	2585	2720	2610	146	805	500	1930	5	1	29200000	799	46.36	0.32	03	0.60	59.00	8537.00	3335	20230823	-17.99	2475	20240805	10.51	3240	-15.59	20240314	2475	10.51	20240805	3335	-17.99	20230823	2475	10.51	20240805	0.84	N	092440	500	146 억	18447127	N	N	11	N	N
83	20240816	150657	57	100.00	KOSPI		기계	N	N	N	N	N	2690	5	2	0.19	442431230	163431	75.06	2685	2745	2670	3490	1880	2685	2707.14	63.18	-1122	2805	2745	2695	2635	2585	2720	2610	146	805	500	1930	5	1	29200000	785	45.59	0.32	03	0.56	59.00	8537.00	3335	20230823	-19.34	2475	20240805	8.69	3240	-16.98	20240314	2475	8.69	20240805	3335	-19.34	20230823	2475	8.69	20240805	0.84	N	092440	500	146 억	18447127	N	N	3	N	N
84	20240816	140701	57	100.00	KOSPI		기계	N	N	N	N	N	2690	5	2	0.19	434888480	160625	73.77	2685	2745	2670	3490	1880	2685	2707.48	63.18	-1047	2805	2745	2695	2635	2585	2720	2610	146	805	500	1930	5	1	29200000	785	45.59	0.32	03	0.55	59.00	8537.00	3335	20230823	-19.34	2475	20240805	8.69	3240	-16.98	20240314	2475	8.69	20240805	3335	-19.34	20230823	2475	8.69	20240805	0.84	N	092440	500	146 억	18447127	N	N	3	N	N
85	20240816	130703	57	100.00	KOSPI		기계	N	N	N	N	N	2710	25	2	0.93	357529495	131873	60.57	2685	2745	2685	3490	1880	2685	2711.17	63.18	206	2805	2745	2695	2635	2585	2720	2610	146	805	500	1930	5	1	29200000	791	45.93	0.32	03	0.45	59.00	8537.00	3335	20230823	-18.74	2475	20240805	9.49	3240	-16.36	20240314	2475	9.49	20240805	3335	-18.74	20230823	2475	9.49	20240805	0.84	N	092440	500	146 억	18447127	N	N	3	N	N
86	20240816	120658	57	100.00	KOSPI		기계	N	N	N	N	N	2715	30	2	1.12	327963865	120940	55.55	2685	2745	2685	3490	1880	2685	2711.79	63.18	424	2805	2745	2695	2635	2585	2720	2610	146	805	500	1930	5	1	29200000	793	46.02	0.32	03	0.41	59.00	8537.00	3335	20230823	-18.59	2475	20240805	9.70	3240	-16.20	20240314	2475	9.70	20240805	3335	-18.59	20230823	2475	9.70	20240805	0.84	N	092440	500	146 억	18447127	N	N	3	N	N
87	20240816	110701	57	100.00	KOSPI		기계	N	N	N	N	N	2710	25	2	0.93	245076825	90344	41.49	2685	2745	2685	3490	1880	2685	2712.71	63.18	-539	2805	2745	2695	2635	2585	2720	2610	146	805	500	1930	5	1	29200000	791	45.93	0.32	03	0.31	59.00	8537.00	3335	20230823	-18.74	2475	20240805	9.49	3240	-16.36	20240314	2475	9.49	20240805	3335	-18.74	20230823	2475	9.49	20240805	0.84	N	092440	500	146 억	18447127	N	N	3	N	N
88	20240816	100658	57	100.00	KOSPI		기계	N	N	N	N	N	2700	15	2	0.56	121633560	44872	20.61	2685	2740	2685	3490	1880	2685	2710.68	63.18	93	2805	2745	2695	2635	2585	2720	2610	146	805	500	1930	5	1	29200000	788	45.76	0.32	03	0.15	59.00	8537.00	3335	20230823	-19.04	2475	20240805	9.09	3240	-16.67	20240314	2475	9.09	20240805	3335	-19.04	20230823	2475	9.09	20240805	0.84	N	092440	500	146 억	18447127	N	N	3	N	N
89	20240816	090700	57	100.00	KOSPI		기계	N	N	N	N	N	2725	40	2	1.49	496885	185	0.08	2685	2725	2685	3490	1880	2685	2685.86	63.18	0	2805	2745	2695	2635	2585	2720	2610	146	805	500	1930	5	1	29200000	796	46.19	0.32	03	0.00	59.00	8537.00	3335	20230823	-18.29	2475	20240805	10.10	3240	-15.90	20240314	2475	10.10	20240805	3335	-18.29	20230823	2475	10.10	20240805	0.84	N	092440	500	146 억	18447127	N	N	3	N	N
90	20240814	160658	57	100.00	KOSPI		기계	N	N	N	N	N	2685	-5	5	-0.19	585813080	217731	704.24	2700	2755	2645	3495	1885	2690	2690.54	63.12	5713	2723	2706	2683	2666	2643	2695	2655	146	805	500	1930	5	1	29200000	784	45.51	0.31	03	0.75	59.00	8537.00	3335	20230823	-19.49	2475	20240805	8.48	3240	-17.13	20240314	2475	8.48	20240805	3335	-19.49	20230823	2475	8.48	20240805	0.84	N	092440	500	146 억	18431963	N	N	3	N	N
91	20240814	150701	57	100.00	KOSPI		기계	N	N	N	N	N	2685	-5	5	-0.19	580361370	215702	697.68	2700	2755	2645	3495	1885	2690	2690.57	63.12	6258	2723	2706	2683	2666	2643	2695	2655	146	805	500	1930	5	1	29200000	784	45.51	0.31	03	0.74	59.00	8537.00	3335	20230823	-19.49	2475	20240805	8.48	3240	-17.13	20240314	2475	8.48	20240805	3335	-19.49	20230823	2475	8.48	20240805	0.84	N	092440	500	146 억	18431963	N	N	4	N	N
92	20240814	140704	57	100.00	KOSPI		기계	N	N	N	N	N	2670	-20	5	-0.74	468410600	174141	563.25	2700	2755	2645	3495	1885	2690	2689.84	63.12	3485	2723	2706	2683	2666	2643	2695	2655	146	805	500	1930	5	1	29200000	780	45.25	0.31	03	0.60	59.00	8537.00	3335	20230823	-19.94	2475	20240805	7.88	3240	-17.59	20240314	2475	7.88	20240805	3335	-19.94	20230823	2475	7.88	20240805	0.84	N	092440	500	146 억	18431963	N	N	4	N	N
93	20240814	130702	57	100.00	KOSPI		기계	N	N	N	N	N	2685	-5	5	-0.19	448813990	166847	539.66	2700	2755	2645	3495	1885	2690	2689.97	63.12	3856	2723	2706	2683	2666	2643	2695	2655	146	805	500	1930	5	1	29200000	784	45.51	0.31	03	0.57	59.00	8537.00	3335	20230823	-19.49	2475	20240805	8.48	3240	-17.13	20240314	2475	8.48	20240805	3335	-19.49	20230823	2475	8.48	20240805	0.84	N	092440	500	146 억	18431963	N	N	4	N	N
94	20240814	120657	57	100.00	KOSPI		기계	N	N	N	N	N	2685	-5	5	-0.19	285367165	106200	343.50	2700	2755	2645	3495	1885	2690	2687.07	63.12	2666	2723	2706	2683	2666	2643	2695	2655	146	805	500	1930	5	1	29200000	784	45.51	0.31	03	0.36	59.00	8537.00	3335	20230823	-19.49	2475	20240805	8.48	3240	-17.13	20240314	2475	8.48	20240805	3335	-19.49	20230823	2475	8.48	20240805	0.84	N	092440	500	146 억	18431963	N	N	4	N	N
95	20240814	110655	57	100.00	KOSPI		기계	N	N	N	N	N	2695	5	2	0.19	243137155	90453	292.57	2700	2755	2645	3495	1885	2690	2687.99	63.12	2833	2723	2706	2683	2666	2643	2695	2655	146	805	500	1930	5	1	29200000	787	45.68	0.32	03	0.31	59.00	8537.00	3335	20230823	-19.19	2475	20240805	8.89	3240	-16.82	20240314	2475	8.89	20240805	3335	-19.19	20230823	2475	8.89	20240805	0.84	N	092440	500	146 억	18431963	N	N	4	N	N
96	20240814	100654	57	100.00	KOSPI		기계	N	N	N	N	N	2665	-25	5	-0.93	159571325	59567	192.67	2700	2725	2645	3495	1885	2690	2678.85	63.12	1094	2723	2706	2683	2666	2643	2695	2655	146	805	500	1930	5	1	29200000	778	45.17	0.31	03	0.20	59.00	8537.00	3335	20230823	-20.09	2475	20240805	7.68	3240	-17.75	20240314	2475	7.68	20240805	3335	-20.09	20230823	2475	7.68	20240805	0.84	N	092440	500	146 억	18431963	N	N	4	N	N
97	20240814	090727	57	100.00	KOSPI		기계	N	N	N	N	N	2710	20	2	0.74	1270410	470	1.52	2700	2725	2695	3495	1885	2690	2703.00	63.12	-46	2723	2706	2683	2666	2643	2695	2655	146	805	500	1930	5	1	29200000	791	45.93	0.32	03	0.00	59.00	8537.00	3335	20230823	-18.74	2475	20240805	9.49	3240	-16.36	20240314	2475	9.49	20240805	3335	-18.74	20230823	2475	9.49	20240805	0.84	N	092440	500	146 억	18431963	N	N	4	N	N
98	20240813	160647	57	100.00	KOSPI		기계	N	N	N	N	N	2690	-5	5	-0.19	82674020	30916	126.18	2700	2700	2660	3500	1890	2695	2674.15	63.13	-2125	2741	2717	2671	2647	2601	2730	2660	146	805	500	1940	5	1	29200000	785	45.59	0.32	03	0.11	59.00	8537.00	3335	20230823	-19.34	2475	20240805	8.69	3240	-16.98	20240314	2475	8.69	20240805	3335	-19.34	20230823	2475	8.69	20240805	0.84	N	092440	500	146 억	18432891	N	N	4	N	N
99	20240813	150653	57	100.00	KOSPI		기계	N	N	N	N	N	2685	-10	5	-0.37	81102955	30331	123.79	2700	2700	2660	3500	1890	2695	2673.93	63.13	-1955	2741	2717	2671	2647	2601	2730	2660	146	805	500	1940	5	1	29200000	784	45.51	0.31	03	0.10	59.00	8537.00	3335	20230823	-19.49	2475	20240805	8.48	3240	-17.13	20240314	2475	8.48	20240805	3335	-19.49	20230823	2475	8.48	20240805	0.84	N	092440	500	146 억	18432891	N	N	4	N	N
100	20240813	140654	57	100.00	KOSPI		기계	N	N	N	N	N	2680	-15	5	-0.56	79403725	29697	121.20	2700	2700	2660	3500	1890	2695	2673.80	63.13	-1891	2741	2717	2671	2647	2601	2730	2660	146	805	500	1940	5	1	29200000	783	45.42	0.31	03	0.10	59.00	8537.00	3335	20230823	-19.64	2475	20240805	8.28	3240	-17.28	20240314	2475	8.28	20240805	3335	-19.64	20230823	2475	8.28	20240805	0.84	N	092440	500	146 억	18432891	N	N	4	N	N
101	20240813	130654	57	100.00	KOSPI		기계	N	N	N	N	N	2680	-15	5	-0.56	78055685	29194	119.15	2700	2700	2660	3500	1890	2695	2673.69	63.13	-1891	2741	2717	2671	2647	2601	2730	2660	146	805	500	1940	5	1	29200000	783	45.42	0.31	03	0.10	59.00	8537.00	3335	20230823	-19.64	2475	20240805	8.28	3240	-17.28	20240314	2475	8.28	20240805	3335	-19.64	20230823	2475	8.28	20240805	0.84	N	092440	500	146 억	18432891	N	N	4	N	N
102	20240813	120648	57	100.00	KOSPI		기계	N	N	N	N	N	2670	-25	5	-0.93	69842810	26119	106.60	2700	2700	2660	3500	1890	2695	2674.02	63.13	-1873	2741	2717	2671	2647	2601	2730	2660	146	805	500	1940	5	1	29200000	780	45.25	0.31	03	0.09	59.00	8537.00	3335	20230823	-19.94	2475	20240805	7.88	3240	-17.59	20240314	2475	7.88	20240805	3335	-19.94	20230823	2475	7.88	20240805	0.84	N	092440	500	146 억	18432891	N	N	4	N	N
103	20240813	110646	57	100.00	KOSPI		기계	N	N	N	N	N	2690	-5	5	-0.19	43835495	16377	66.84	2700	2700	2665	3500	1890	2695	2676.65	63.13	-1066	2741	2717	2671	2647	2601	2730	2660	146	805	500	1940	5	1	29200000	785	45.59	0.32	03	0.06	59.00	8537.00	3335	20230823	-19.34	2475	20240805	8.69	3240	-16.98	20240314	2475	8.69	20240805	3335	-19.34	20230823	2475	8.69	20240805	0.84	N	092440	500	146 억	18432891	N	N	4	N	N
104	20240813	100649	57	100.00	KOSPI		기계	N	N	N	N	N	2695	0	3	0.00	43410965	16219	66.19	2700	2700	2665	3500	1890	2695	2676.55	63.13	-1063	2741	2717	2671	2647	2601	2730	2660	146	805	500	1940	5	1	29200000	787	45.68	0.32	03	0.06	59.00	8537.00	3335	20230823	-19.19	2475	20240805	8.89	3240	-16.82	20240314	2475	8.89	20240805	3335	-19.19	20230823	2475	8.89	20240805	0.84	N	092440	500	146 억	18432891	N	N	4	N	N
105	20240813	090653	57	100.00	KOSPI		기계	N	N	N	N	N	2700	5	2	0.19	10800	4	0.02	2700	2700	2700	3500	1890	2695	2700.00	63.13	0	2741	2717	2671	2647	2601	2730	2660	146	805	500	1940	5	1	29200000	788	45.76	0.32	03	0.00	59.00	8537.00	3335	20230823	-19.04	2475	20240805	9.09	3240	-16.67	20240314	2475	9.09	20240805	3335	-19.04	20230823	2475	9.09	20240805	0.84	N	092440	500	146 억	18432891	N	N	4	N	N
106	20240812	160645	57	100.00	KOSPI		기계	N	N	N	N	N	2695	70	2	2.67	65401615	24502	28.15	2625	2695	2625	3410	1840	2625	2669.24	63.12	12937	2745	2685	2615	2555	2485	2715	2585	146	785	500	1890	5	1	29200000	787	45.68	0.32	03	0.08	59.00	8537.00	3335	20230823	-19.19	2475	20240805	8.89	3240	-16.82	20240314	2475	8.89	20240805	3335	-19.19	20230823	2475	8.89	20240805	0.83	N	092440	500	146 억	18430233	N	N	4	N	N
107	20240812	150645	57	100.00	KOSPI		기계	N	N	N	N	N	2690	65	2	2.48	62740075	23514	27.02	2625	2695	2625	3410	1840	2625	2668.20	63.12	12628	2745	2685	2615	2555	2485	2715	2585	146	785	500	1890	5	1	29200000	785	45.59	0.32	03	0.08	59.00	8537.00	3335	20230823	-19.34	2475	20240805	8.69	3240	-16.98	20240314	2475	8.69	20240805	3335	-19.34	20230823	2475	8.69	20240805	0.83	N	092440	500	146 억	18430233	N	N	0	N	N
108	20240812	140645	57	100.00	KOSPI		기계	N	N	N	N	N	2670	45	2	1.71	54952675	20618	23.69	2625	2690	2625	3410	1840	2625	2665.28	63.12	10952	2745	2685	2615	2555	2485	2715	2585	146	785	500	1890	5	1	29200000	780	45.25	0.31	03	0.07	59.00	8537.00	3335	20230823	-19.94	2475	20240805	7.88	3240	-17.59	20240314	2475	7.88	20240805	3335	-19.94	20230823	2475	7.88	20240805	0.83	N	092440	500	146 억	18430233	N	N	0	N	N
109	20240812	130642	57	100.00	KOSPI		기계	N	N	N	N	N	2685	60	2	2.29	49393330	18550	21.31	2625	2690	2625	3410	1840	2625	2662.71	63.12	9316	2745	2685	2615	2555	2485	2715	2585	146	785	500	1890	5	1	29200000	784	45.51	0.31	03	0.06	59.00	8537.00	3335	20230823	-19.49	2475	20240805	8.48	3240	-17.13	20240314	2475	8.48	20240805	3335	-19.49	20230823	2475	8.48	20240805	0.83	N	092440	500	146 억	18430233	N	N	0	N	N
110	20240812	120641	57	100.00	KOSPI		기계	N	N	N	N	N	2680	55	2	2.10	43390360	16314	18.74	2625	2685	2625	3410	1840	2625	2659.70	63.12	7762	2745	2685	2615	2555	2485	2715	2585	146	785	500	1890	5	1	29200000	783	45.42	0.31	03	0.06	59.00	8537.00	3335	20230823	-19.64	2475	20240805	8.28	3240	-17.28	20240314	2475	8.28	20240805	3335	-19.64	20230823	2475	8.28	20240805	0.83	N	092440	500	146 억	18430233	N	N	0	N	N
111	20240812	110643	57	100.00	KOSPI		기계	N	N	N	N	N	2680	55	2	2.10	37700015	14192	16.31	2625	2680	2625	3410	1840	2625	2656.43	63.12	6246	2745	2685	2615	2555	2485	2715	2585	146	785	500	1890	5	1	29200000	783	45.42	0.31	03	0.05	59.00	8537.00	3335	20230823	-19.64	2475	20240805	8.28	3240	-17.28	20240314	2475	8.28	20240805	3335	-19.64	20230823	2475	8.28	20240805	0.83	N	092440	500	146 억	18430233	N	N	0	N	N
112	20240812	100638	57	100.00	KOSPI		기계	N	N	N	N	N	2675	50	2	1.90	29910680	11276	12.96	2625	2680	2625	3410	1840	2625	2652.60	63.12	4608	2745	2685	2615	2555	2485	2715	2585	146	785	500	1890	5	1	29200000	781	45.34	0.31	03	0.04	59.00	8537.00	3335	20230823	-19.79	2475	20240805	8.08	3240	-17.44	20240314	2475	8.08	20240805	3335	-19.79	20230823	2475	8.08	20240805	0.83	N	092440	500	146 억	18430233	N	N	0	N	N
113	20240812	090637	57	100.00	KOSPI		기계	N	N	N	N	N	2640	15	2	0.57	2573640	979	1.12	2625	2640	2625	3410	1840	2625	2628.85	63.12	-107	2745	2685	2615	2555	2485	2715	2585	146	785	500	1890	5	1	29200000	771	44.75	0.31	03	0.00	59.00	8537.00	3335	20230823	-20.84	2475	20240805	6.67	3240	-18.52	20240314	2475	6.67	20240805	3335	-20.84	20230823	2475	6.67	20240805	0.83	N	092440	500	146 억	18430233	N	N	0	N	N
114	20240809	160634	57	100.00	KOSPI		기계	N	N	N	N	N	2625	85	2	3.35	228586455	87036	141.69	2545	2675	2545	3300	1780	2540	2626.34	63.09	7954	2603	2571	2538	2506	2473	2555	2490	146	760	500	1820	5	1	29200000	767	44.49	0.31	03	0.30	59.00	8537.00	3350	20230803	-21.64	2475	20240805	6.06	3240	-18.98	20240314	2475	6.06	20240805	3335	-21.29	20230823	2475	6.06	20240805	0.84	N	092440	500	146 억	18421432	N	N	0	N	N
115	20240809	150651	57	100.00	KOSPI		기계	N	N	N	N	N	2630	90	2	3.54	227426150	86594	140.97	2545	2675	2545	3300	1780	2540	2626.35	63.09	8197	2603	2571	2538	2506	2473	2555	2490	146	760	500	1820	5	1	29200000	768	44.58	0.31	03	0.30	59.00	8537.00	3350	20230803	-21.49	2475	20240805	6.26	3240	-18.83	20240314	2475	6.26	20240805	3335	-21.14	20230823	2475	6.26	20240805	0.84	N	092440	500	146 억	18421432	N	N	0	N	N
116	20240809	140649	57	100.00	KOSPI		기계	N	N	N	N	N	2635	95	2	3.74	226898220	86393	140.64	2545	2675	2545	3300	1780	2540	2626.35	63.09	8234	2603	2571	2538	2506	2473	2555	2490	146	760	500	1820	5	1	29200000	769	44.66	0.31	03	0.30	59.00	8537.00	3350	20230803	-21.34	2475	20240805	6.46	3240	-18.67	20240314	2475	6.46	20240805	3335	-20.99	20230823	2475	6.46	20240805	0.84	N	092440	500	146 억	18421432	N	N	0	N	N
117	20240809	130648	57	100.00	KOSPI		기계	N	N	N	N	N	2635	95	2	3.74	226411660	86208	140.34	2545	2675	2545	3300	1780	2540	2626.34	63.09	8234	2603	2571	2538	2506	2473	2555	2490	146	760	500	1820	5	1	29200000	769	44.66	0.31	03	0.30	59.00	8537.00	3350	20230803	-21.34	2475	20240805	6.46	3240	-18.67	20240314	2475	6.46	20240805	3335	-20.99	20230823	2475	6.46	20240805	0.84	N	092440	500	146 억	18421432	N	N	0	N	N
118	20240809	120645	57	100.00	KOSPI		기계	N	N	N	N	N	2640	100	2	3.94	225795085	85974	139.96	2545	2675	2545	3300	1780	2540	2626.32	63.09	8234	2603	2571	2538	2506	2473	2555	2490	146	760	500	1820	5	1	29200000	771	44.75	0.31	03	0.29	59.00	8537.00	3350	20230803	-21.19	2475	20240805	6.67	3240	-18.52	20240314	2475	6.67	20240805	3335	-20.84	20230823	2475	6.67	20240805	0.84	N	092440	500	146 억	18421432	N	N	0	N	N
119	20240809	110640	57	100.00	KOSPI		기계	N	N	N	N	N	2635	95	2	3.74	110186100	42134	68.59	2545	2675	2545	3300	1780	2540	2615.14	63.09	9486	2603	2571	2538	2506	2473	2555	2490	146	760	500	1820	5	1	29200000	769	44.66	0.31	03	0.14	59.00	8537.00	3350	20230803	-21.34	2475	20240805	6.46	3240	-18.67	20240314	2475	6.46	20240805	3335	-20.99	20230823	2475	6.46	20240805	0.84	N	092440	500	146 억	18421432	N	N	0	N	N
120	20240809	100650	57	100.00	KOSPI		기계	N	N	N	N	N	2590	50	2	1.97	25988860	10100	16.44	2545	2615	2545	3300	1780	2540	2573.15	63.09	5918	2603	2571	2538	2506	2473	2555	2490	146	760	500	1820	5	1	29200000	756	43.90	0.30	03	0.03	59.00	8537.00	3350	20230803	-22.69	2475	20240805	4.65	3240	-20.06	20240314	2475	4.65	20240805	3335	-22.34	20230823	2475	4.65	20240805	0.84	N	092440	500	146 억	18421432	N	N	0	N	N
121	20240809	090641	57	100.00	KOSPI		기계	N	N	N	N	N	2560	20	2	0.79	2353715	921	1.50	2545	2560	2545	3300	1780	2540	2555.61	63.09	696	2603	2571	2538	2506	2473	2555	2490	146	760	500	1820	5	1	29200000	748	43.39	0.30	03	0.00	59.00	8537.00	3350	20230803	-23.58	2475	20240805	3.43	3240	-20.99	20240314	2475	3.43	20240805	3335	-23.24	20230823	2475	3.43	20240805	0.84	N	092440	500	146 억	18421432	N	N	0	N	N
122	20240808	160631	57	100.00	KOSPI		기계	N	N	N	N	N	2540	-5	5	-0.20	156022515	61428	45.35	2555	2570	2505	3305	1785	2545	2539.93	63.10	-2393	2655	2600	2550	2495	2445	2627	2522	146	760	500	1830	5	1	29200000	742	43.05	0.30	03	0.21	59.00	8537.00	3350	20230803	-24.18	2475	20240805	2.63	3240	-21.60	20240314	2475	2.63	20240805	3335	-23.84	20230823	2475	2.63	20240805	0.83	N	092440	500	146 억	18423880	N	N	0	N	N
123	20240808	150638	57	100.00	KOSPI		기계	N	N	N	N	N	2550	5	2	0.20	152279305	59956	44.26	2555	2570	2505	3305	1785	2545	2539.85	63.10	-2333	2655	2600	2550	2495	2445	2627	2522	146	760	500	1830	5	1	29200000	745	43.22	0.30	03	0.21	59.00	8537.00	3350	20230803	-23.88	2475	20240805	3.03	3240	-21.30	20240314	2475	3.03	20240805	3335	-23.54	20230823	2475	3.03	20240805	0.83	N	092440	500	146 억	18423880	N	N	0	N	N
124	20240808	140640	57	100.00	KOSPI		기계	N	N	N	N	N	2550	5	2	0.20	150419465	59226	43.72	2555	2570	2505	3305	1785	2545	2539.75	63.10	-2362	2655	2600	2550	2495	2445	2627	2522	146	760	500	1830	5	1	29200000	745	43.22	0.30	03	0.20	59.00	8537.00	3350	20230803	-23.88	2475	20240805	3.03	3240	-21.30	20240314	2475	3.03	20240805	3335	-23.54	20230823	2475	3.03	20240805	0.83	N	092440	500	146 억	18423880	N	N	0	N	N
125	20240808	130640	57	100.00	KOSPI		기계	N	N	N	N	N	2550	5	2	0.20	150401615	59219	43.71	2555	2570	2505	3305	1785	2545	2539.75	63.10	-2362	2655	2600	2550	2495	2445	2627	2522	146	760	500	1830	5	1	29200000	745	43.22	0.30	03	0.20	59.00	8537.00	3350	20230803	-23.88	2475	20240805	3.03	3240	-21.30	20240314	2475	3.03	20240805	3335	-23.54	20230823	2475	3.03	20240805	0.83	N	092440	500	146 억	18423880	N	N	0	N	N
126	20240808	120644	57	100.00	KOSPI		기계	N	N	N	N	N	2550	5	2	0.20	150182315	59133	43.65	2555	2570	2505	3305	1785	2545	2539.74	63.10	-2362	2655	2600	2550	2495	2445	2627	2522	146	760	500	1830	5	1	29200000	745	43.22	0.30	03	0.20	59.00	8537.00	3350	20230803	-23.88	2475	20240805	3.03	3240	-21.30	20240314	2475	3.03	20240805	3335	-23.54	20230823	2475	3.03	20240805	0.83	N	092440	500	146 억	18423880	N	N	0	N	N
127	20240808	110641	57	100.00	KOSPI		기계	N	N	N	N	N	2540	-5	5	-0.20	135412195	53334	39.37	2555	2570	2505	3305	1785	2545	2538.95	63.10	-2060	2655	2600	2550	2495	2445	2627	2522	146	760	500	1830	5	1	29200000	742	43.05	0.30	03	0.18	59.00	8537.00	3350	20230803	-24.18	2475	20240805	2.63	3240	-21.60	20240314	2475	2.63	20240805	3335	-23.84	20230823	2475	2.63	20240805	0.83	N	092440	500	146 억	18423880	N	N	0	N	N
128	20240808	100637	57	100.00	KOSPI		기계	N	N	N	N	N	2545	0	3	0.00	135358815	53313	39.35	2555	2570	2505	3305	1785	2545	2538.95	63.10	-2060	2655	2600	2550	2495	2445	2627	2522	146	760	500	1830	5	1	29200000	743	43.14	0.30	03	0.18	59.00	8537.00	3350	20230803	-24.03	2475	20240805	2.83	3240	-21.45	20240314	2475	2.83	20240805	3335	-23.69	20230823	2475	2.83	20240805	0.83	N	092440	500	146 억	18423880	N	N	0	N	N
129	20240808	090634	57	100.00	KOSPI		기계	N	N	N	N	N	2510	-35	5	-1.38	3619665	1442	1.06	2555	2555	2505	3305	1785	2545	2510.17	63.10	-16	2655	2600	2550	2495	2445	2627	2522	146	760	500	1830	5	1	29200000	733	42.54	0.29	03	0.00	59.00	8537.00	3350	20230803	-25.07	2475	20240805	1.41	3240	-22.53	20240314	2475	1.41	20240805	3335	-24.74	20230823	2475	1.41	20240805	0.83	N	092440	500	146 억	18423880	N	N	0	N	N
130	20240807	160623	57	100.00	KOSPI		기계	N	N	N	N	N	2545	15	2	0.59	342725815	134427	305.49	2500	2605	2500	3285	1775	2530	2549.53	63.09	261	2603	2566	2528	2491	2453	2567	2492	146	755	500	1820	5	1	29200000	743	43.14	0.30	03	0.46	59.00	8537.00	3350	20230803	-24.03	2475	20240805	2.83	3240	-21.45	20240314	2475	2.83	20240805	3335	-23.69	20230823	2475	2.83	20240805	0.83	N	092440	500	146 억	18423665	N	N	0	N	N
131	20240807	150634	57	100.00	KOSPI		기계	N	N	N	N	N	2540	10	2	0.40	319874350	125472	285.14	2500	2605	2500	3285	1775	2530	2549.37	63.09	1	2603	2566	2528	2491	2453	2567	2492	146	755	500	1820	5	1	29200000	742	43.05	0.30	03	0.43	59.00	8537.00	3350	20230803	-24.18	2475	20240805	2.63	3240	-21.60	20240314	2475	2.63	20240805	3335	-23.84	20230823	2475	2.63	20240805	0.83	N	092440	500	146 억	18423665	N	N	0	N	N
132	20240807	140637	57	100.00	KOSPI		기계	N	N	N	N	N	2560	30	2	1.19	291028315	114165	259.44	2500	2605	2500	3285	1775	2530	2549.19	63.09	260	2603	2566	2528	2491	2453	2567	2492	146	755	500	1820	5	1	29200000	748	43.39	0.30	03	0.39	59.00	8537.00	3350	20230803	-23.58	2475	20240805	3.43	3240	-20.99	20240314	2475	3.43	20240805	3335	-23.24	20230823	2475	3.43	20240805	0.83	N	092440	500	146 억	18423665	N	N	0	N	N
133	20240807	130632	57	100.00	KOSPI		기계	N	N	N	N	N	2560	30	2	1.19	274749105	107827	245.04	2500	2605	2500	3285	1775	2530	2548.05	63.09	388	2603	2566	2528	2491	2453	2567	2492	146	755	500	1820	5	1	29200000	748	43.39	0.30	03	0.37	59.00	8537.00	3350	20230803	-23.58	2475	20240805	3.43	3240	-20.99	20240314	2475	3.43	20240805	3335	-23.24	20230823	2475	3.43	20240805	0.83	N	092440	500	146 억	18423665	N	N	0	N	N
134	20240807	120636	57	100.00	KOSPI		기계	N	N	N	N	N	2580	50	2	1.98	219005055	86092	195.65	2500	2595	2500	3285	1775	2530	2543.85	63.09	-751	2603	2566	2528	2491	2453	2567	2492	146	755	500	1820	5	1	29200000	753	43.73	0.30	03	0.29	59.00	8537.00	3350	20230803	-22.99	2475	20240805	4.24	3240	-20.37	20240314	2475	4.24	20240805	3335	-22.64	20230823	2475	4.24	20240805	0.83	N	092440	500	146 억	18423665	N	N	0	N	N
135	20240807	110635	57	100.00	KOSPI		기계	N	N	N	N	N	2550	20	2	0.79	211909490	83330	189.37	2500	2595	2500	3285	1775	2530	2543.02	63.09	-756	2603	2566	2528	2491	2453	2567	2492	146	755	500	1820	5	1	29200000	745	43.22	0.30	03	0.29	59.00	8537.00	3350	20230803	-23.88	2475	20240805	3.03	3240	-21.30	20240314	2475	3.03	20240805	3335	-23.54	20230823	2475	3.03	20240805	0.83	N	092440	500	146 억	18423665	N	N	0	N	N
136	20240807	100628	57	100.00	KOSPI		기계	N	N	N	N	N	2555	25	2	0.99	19827265	7806	17.74	2500	2575	2500	3285	1775	2530	2540.00	63.09	543	2603	2566	2528	2491	2453	2567	2492	146	755	500	1820	5	1	29200000	746	43.31	0.30	03	0.03	59.00	8537.00	3350	20230803	-23.73	2475	20240805	3.23	3240	-21.14	20240314	2475	3.23	20240805	3335	-23.39	20230823	2475	3.23	20240805	0.83	N	092440	500	146 억	18423665	N	N	0	N	N
137	20240807	090637	57	100.00	KOSPI		기계	N	N	N	N	N	2575	45	2	1.78	2926695	1153	2.62	2500	2575	2500	3285	1775	2530	2538.33	63.09	1	2603	2566	2528	2491	2453	2567	2492	146	755	500	1820	5	1	29200000	752	43.64	0.30	03	0.00	59.00	8537.00	3350	20230803	-23.13	2475	20240805	4.04	3240	-20.52	20240314	2475	4.04	20240805	3335	-22.79	20230823	2475	4.04	20240805	0.83	N	092440	500	146 억	18423665	N	N	0	N	N
138	20240806	160620	57	100.00	KOSPI		기계	N	N	N	N	N	2530	55	2	2.22	110897675	44002	83.30	2530	2565	2490	3215	1735	2475	2520.29	63.09	659	2715	2595	2535	2415	2355	2565	2385	146	740	500	1780	5	1	29200000	739	42.88	0.30	03	0.15	59.00	8537.00	3350	20230803	-24.48	2475	20240805	2.22	3240	-21.91	20240314	2475	2.22	20240805	3335	-24.14	20230823	2475	2.22	20240805	0.83	N	092440	500	146 억	18423086	N	N	2	N	N
139	20240806	150633	57	100.00	KOSPI		기계	N	N	N	N	N	2530	55	2	2.22	110745700	43942	83.18	2530	2565	2490	3215	1735	2475	2520.27	63.09	668	2715	2595	2535	2415	2355	2565	2385	146	740	500	1780	5	1	29200000	739	42.88	0.30	03	0.15	59.00	8537.00	3350	20230803	-24.48	2475	20240805	2.22	3240	-21.91	20240314	2475	2.22	20240805	3335	-24.14	20230823	2475	2.22	20240805	0.83	N	092440	500	146 억	18423086	N	N	2	N	N
140	20240806	140628	57	100.00	KOSPI		기계	N	N	N	N	N	2530	55	2	2.22	96216345	38188	72.29	2530	2565	2490	3215	1735	2475	2519.54	63.09	607	2715	2595	2535	2415	2355	2565	2385	146	740	500	1780	5	1	29200000	739	42.88	0.30	03	0.13	59.00	8537.00	3350	20230803	-24.48	2475	20240805	2.22	3240	-21.91	20240314	2475	2.22	20240805	3335	-24.14	20230823	2475	2.22	20240805	0.83	N	092440	500	146 억	18423086	N	N	2	N	N
141	20240806	130629	57	100.00	KOSPI		기계	N	N	N	N	N	2535	60	2	2.42	85347435	33878	64.13	2530	2565	2490	3215	1735	2475	2519.26	63.09	609	2715	2595	2535	2415	2355	2565	2385	146	740	500	1780	5	1	29200000	740	42.97	0.30	03	0.12	59.00	8537.00	3350	20230803	-24.33	2475	20240805	2.42	3240	-21.76	20240314	2475	2.42	20240805	3335	-23.99	20230823	2475	2.42	20240805	0.83	N	092440	500	146 억	18423086	N	N	2	N	N
142	20240806	120632	57	100.00	KOSPI		기계	N	N	N	N	N	2515	40	2	1.62	80938445	32130	60.82	2530	2565	2490	3215	1735	2475	2519.09	63.09	506	2715	2595	2535	2415	2355	2565	2385	146	740	500	1780	5	1	29200000	734	42.63	0.29	03	0.11	59.00	8537.00	3350	20230803	-24.93	2475	20240805	1.62	3240	-22.38	20240314	2475	1.62	20240805	3335	-24.59	20230823	2475	1.62	20240805	0.83	N	092440	500	146 억	18423086	N	N	2	N	N
143	20240806	110624	57	100.00	KOSPI		기계	N	N	N	N	N	2545	70	2	2.83	41145785	16267	30.79	2530	2565	2490	3215	1735	2475	2529.40	63.09	-160	2715	2595	2535	2415	2355	2565	2385	146	740	500	1780	5	1	29200000	743	43.14	0.30	03	0.06	59.00	8537.00	3350	20230803	-24.03	2475	20240805	2.83	3240	-21.45	20240314	2475	2.83	20240805	3335	-23.69	20230823	2475	2.83	20240805	0.83	N	092440	500	146 억	18423086	N	N	2	N	N
144	20240806	100624	57	100.00	KOSPI		기계	N	N	N	N	N	2520	45	2	1.82	12013895	4762	9.01	2530	2535	2490	3215	1735	2475	2522.87	63.09	9	2715	2595	2535	2415	2355	2565	2385	146	740	500	1780	5	1	29200000	736	42.71	0.30	03	0.02	59.00	8537.00	3350	20230803	-24.78	2475	20240805	1.82	3240	-22.22	20240314	2475	1.82	20240805	3335	-24.44	20230823	2475	1.82	20240805	0.83	N	092440	500	146 억	18423086	N	N	2	N	N
145	20240806	090625	57	100.00	KOSPI		기계	N	N	N	N	N	2530	55	2	2.22	642620	254	0.48	2530	2530	2530	3215	1735	2475	2530.00	63.09	-5	2715	2595	2535	2415	2355	2565	2385	146	740	500	1780	5	1	29200000	739	42.88	0.30	03	0.00	59.00	8537.00	3350	20230803	-24.48	2475	20240805	2.22	3240	-21.91	20240314	2475	2.22	20240805	3335	-24.14	20230823	2475	2.22	20240805	0.83	N	092440	500	146 억	18423086	N	N	2	N	N
146	20240805	160615	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2475	-180	5	-6.78	135321115	52818	184.96	2655	2655	2475	3450	1860	2655	2563.40	63.09	-540	2718	2686	2668	2636	2618	2677	2627	146	795	500	1910	5	1	29200000	723	41.95	0.29	03	0.18	59.00	8537.00	3350	20230803	-26.12	2475	20240805	0.00	3240	-23.61	20240314	2475	0.00	20240805	3335	-25.79	20230823	2475	0.00	20240805	0.83	N	092440	500	146 억	18423648	N	N	2	N	N
147	20240805	150626	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2490	-165	5	-6.21	126161440	49121	172.02	2655	2655	2490	3450	1860	2655	2568.38	63.09	-305	2718	2686	2668	2636	2618	2677	2627	146	795	500	1910	5	1	29200000	727	42.20	0.29	03	0.17	59.00	8537.00	3350	20230803	-25.67	2490	20240805	0.00	3240	-23.15	20240314	2490	0.00	20240805	3335	-25.34	20230823	2490	0.00	20240805	0.83	N	092440	500	146 억	18423648	N	N	22	N	N
148	20240805	140627	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2505	-150	5	-5.65	119742675	46544	162.99	2655	2655	2500	3450	1860	2655	2572.68	63.09	-324	2718	2686	2668	2636	2618	2677	2627	146	795	500	1910	5	1	29200000	731	42.46	0.29	03	0.16	59.00	8537.00	3350	20230803	-25.22	2500	20240805	0.20	3240	-22.69	20240314	2500	0.20	20240805	3335	-24.89	20230823	2500	0.20	20240805	0.83	N	092440	500	146 억	18423648	N	N	22	N	N
149	20240805	130623	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2555	-100	5	-3.77	90347110	34884	122.16	2655	2655	2555	3450	1860	2655	2589.93	63.09	-27	2718	2686	2668	2636	2618	2677	2627	146	795	500	1910	5	1	29200000	746	43.31	0.30	03	0.12	59.00	8537.00	3350	20230803	-23.73	2555	20240805	0.00	3240	-21.14	20240314	2555	0.00	20240805	3335	-23.39	20230823	2555	0.00	20240805	0.83	N	092440	500	146 억	18423648	N	N	22	N	N
150	20240805	120620	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2575	-80	5	-3.01	78114290	30118	105.47	2655	2655	2570	3450	1860	2655	2593.61	63.09	41	2718	2686	2668	2636	2618	2677	2627	146	795	500	1910	5	1	29200000	752	43.64	0.30	03	0.10	59.00	8537.00	3350	20230803	-23.13	2570	20240805	0.19	3240	-20.52	20240314	2570	0.19	20240805	3335	-22.79	20230823	2570	0.19	20240805	0.83	N	092440	500	146 억	18423648	N	N	22	N	N
151	20240805	110622	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2590	-65	5	-2.45	51397240	19753	69.17	2655	2655	2585	3450	1860	2655	2602.00	63.09	40	2718	2686	2668	2636	2618	2677	2627	146	795	500	1910	5	1	29200000	756	43.90	0.30	03	0.07	59.00	8537.00	3350	20230803	-22.69	2585	20240805	0.19	3240	-20.06	20240314	2585	0.19	20240805	3335	-22.34	20230823	2585	0.19	20240805	0.83	N	092440	500	146 억	18423648	N	N	22	N	N
152	20240805	100619	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2605	-50	5	-1.88	20898275	7987	27.97	2655	2655	2600	3450	1860	2655	2616.54	63.09	-9	2718	2686	2668	2636	2618	2677	2627	146	795	500	1910	5	1	29200000	761	44.15	0.31	03	0.03	59.00	8537.00	3350	20230803	-22.24	2600	20240805	0.19	3240	-19.60	20240314	2600	0.19	20240805	3335	-21.89	20230823	2600	0.19	20240805	0.83	N	092440	500	146 억	18423648	N	N	22	N	N
153	20240805	090615	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2640	-15	5	-0.56	2685585	1021	3.58	2655	2655	2620	3450	1860	2655	2630.35	63.09	-1	2718	2686	2668	2636	2618	2677	2627	146	795	500	1910	5	1	29200000	771	44.75	0.31	03	0.00	59.00	8537.00	3350	20230803	-21.19	2620	20240805	0.76	3240	-18.52	20240314	2620	0.76	20240805	3335	-20.84	20230823	2620	0.76	20240805	0.83	N	092440	500	146 억	18423648	N	N	22	N	N
154	20240802	160611	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2655	-45	5	-1.67	75861400	28435	191.08	2700	2700	2650	3510	1890	2700	2667.93	63.09	86	2760	2730	2705	2675	2650	2745	2690	146	810	500	1940	5	1	29200000	775	45.00	0.31	03	0.10	59.00	8537.00	3350	20230803	-20.75	2650	20240802	0.19	3240	-18.06	20240314	2650	0.19	20240802	3350	-20.75	20230803	2650	0.19	20240802	0.83	N	092440	500	146 억	18423569	N	N	22	N	N
155	20240802	150609	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2650	-50	5	-1.85	74496000	27921	187.63	2700	2700	2650	3510	1890	2700	2668.10	63.09	272	2760	2730	2705	2675	2650	2745	2690	146	810	500	1940	5	1	29200000	774	44.92	0.31	03	0.10	59.00	8537.00	3350	20230803	-20.90	2650	20240802	0.00	3240	-18.21	20240314	2650	0.00	20240802	3350	-20.90	20230803	2650	0.00	20240802	0.83	N	092440	500	146 억	18423569	N	N	38	N	N
156	20240802	140613	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2665	-35	5	-1.30	62286840	23321	156.72	2700	2700	2655	3510	1890	2700	2670.85	63.09	278	2760	2730	2705	2675	2650	2745	2690	146	810	500	1940	5	1	29200000	778	45.17	0.31	03	0.08	59.00	8537.00	3350	20230803	-20.45	2655	20240802	0.38	3240	-17.75	20240314	2655	0.38	20240802	3350	-20.45	20230803	2655	0.38	20240802	0.83	N	092440	500	146 억	18423569	N	N	38	N	N
157	20240802	130612	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2670	-30	5	-1.11	52495445	19641	131.99	2700	2700	2660	3510	1890	2700	2672.75	63.09	278	2760	2730	2705	2675	2650	2745	2690	146	810	500	1940	5	1	29200000	780	45.25	0.31	03	0.07	59.00	8537.00	3350	20230803	-20.30	2660	20240802	0.38	3240	-17.59	20240314	2660	0.38	20240802	3350	-20.30	20230803	2660	0.38	20240802	0.83	N	092440	500	146 억	18423569	N	N	38	N	N
158	20240802	120612	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2665	-35	5	-1.30	35169090	13148	88.35	2700	2700	2665	3510	1890	2700	2674.86	63.09	271	2760	2730	2705	2675	2650	2745	2690	146	810	500	1940	5	1	29200000	778	45.17	0.31	03	0.05	59.00	8537.00	3350	20230803	-20.45	2665	20240802	0.00	3240	-17.75	20240314	2665	0.00	20240802	3350	-20.45	20230803	2665	0.00	20240802	0.83	N	092440	500	146 억	18423569	N	N	38	N	N
159	20240802	110613	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2675	-25	5	-0.93	28919725	10809	72.64	2700	2700	2665	3510	1890	2700	2675.52	63.09	271	2760	2730	2705	2675	2650	2745	2690	146	810	500	1940	5	1	29200000	781	45.34	0.31	03	0.04	59.00	8537.00	3350	20230803	-20.15	2665	20240802	0.38	3240	-17.44	20240314	2665	0.38	20240802	3350	-20.15	20230803	2665	0.38	20240802	0.83	N	092440	500	146 억	18423569	N	N	38	N	N
160	20240802	100608	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2670	-30	5	-1.11	21136275	7901	53.09	2700	2700	2665	3510	1890	2700	2675.14	63.09	170	2760	2730	2705	2675	2650	2745	2690	146	810	500	1940	5	1	29200000	780	45.25	0.31	03	0.03	59.00	8537.00	3350	20230803	-20.30	2665	20240802	0.19	3240	-17.59	20240314	2665	0.19	20240802	3350	-20.30	20230803	2665	0.19	20240802	0.83	N	092440	500	146 억	18423569	N	N	38	N	N
161	20240802	090614	57	100.00	KOSPI		기계	N	N	N	N	N	2695	-5	5	-0.19	301350	112	0.75	2700	2700	2685	3510	1890	2700	2690.62	63.09	-4	2760	2730	2705	2675	2650	2745	2690	146	810	500	1940	5	1	29200000	787	45.68	0.32	03	0.00	59.00	8537.00	3350	20230803	-19.55	2680	20240801	0.56	3240	-16.82	20240314	2680	0.56	20240801	3350	-19.55	20230803	2680	0.56	20240801	0.83	N	092440	500	146 억	18423569	N	N	38	N	N
162	20240801	160607	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2700	5	2	0.19	40255600	14874	108.99	2680	2735	2680	3500	1890	2695	2706.44	63.10	-638	2715	2705	2695	2685	2675	2700	2680	146	805	500	1940	5	1	29200000	788	45.76	0.32	03	0.05	59.00	8537.00	3350	20230803	-19.40	2680	20240801	0.75	3240	-16.67	20240314	2680	0.75	20240801	3350	-19.40	20230803	2680	0.75	20240801	0.83	N	092440	500	146 억	18424138	N	N	38	N	N
163	20240801	150626	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2705	10	2	0.37	37312555	13784	101.00	2680	2735	2680	3500	1890	2695	2706.95	63.10	-581	2715	2705	2695	2685	2675	2700	2680	146	805	500	1940	5	1	29200000	790	45.85	0.32	03	0.05	59.00	8537.00	3350	20230803	-19.25	2680	20240801	0.93	3240	-16.51	20240314	2680	0.93	20240801	3350	-19.25	20230803	2680	0.93	20240801	0.83	N	092440	500	146 억	18424138	N	N	0	N	N
164	20240801	140618	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2700	5	2	0.19	31356770	11575	84.82	2680	2735	2680	3500	1890	2695	2709.01	63.10	-63	2715	2705	2695	2685	2675	2700	2680	146	805	500	1940	5	1	29200000	788	45.76	0.32	03	0.04	59.00	8537.00	3350	20230803	-19.40	2680	20240801	0.75	3240	-16.67	20240314	2680	0.75	20240801	3350	-19.40	20230803	2680	0.75	20240801	0.83	N	092440	500	146 억	18424138	N	N	0	N	N
165	20240801	130610	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2700	5	2	0.19	25258455	9314	68.25	2680	2735	2680	3500	1890	2695	2711.88	63.10	-56	2715	2705	2695	2685	2675	2700	2680	146	805	500	1940	5	1	29200000	788	45.76	0.32	03	0.03	59.00	8537.00	3350	20230803	-19.40	2680	20240801	0.75	3240	-16.67	20240314	2680	0.75	20240801	3350	-19.40	20230803	2680	0.75	20240801	0.83	N	092440	500	146 억	18424138	N	N	0	N	N
166	20240801	120614	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2705	10	2	0.37	23363090	8612	63.11	2680	2735	2680	3500	1890	2695	2712.85	63.10	-47	2715	2705	2695	2685	2675	2700	2680	146	805	500	1940	5	1	29200000	790	45.85	0.32	03	0.03	59.00	8537.00	3350	20230803	-19.25	2680	20240801	0.93	3240	-16.51	20240314	2680	0.93	20240801	3350	-19.25	20230803	2680	0.93	20240801	0.83	N	092440	500	146 억	18424138	N	N	0	N	N
167	20240801	110614	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2710	15	2	0.56	20905805	7703	56.44	2680	2735	2680	3500	1890	2695	2713.98	63.10	-33	2715	2705	2695	2685	2675	2700	2680	146	805	500	1940	5	1	29200000	791	45.93	0.32	03	0.03	59.00	8537.00	3350	20230803	-19.10	2680	20240801	1.12	3240	-16.36	20240314	2680	1.12	20240801	3350	-19.10	20230803	2680	1.12	20240801	0.83	N	092440	500	146 억	18424138	N	N	0	N	N
168	20240801	100611	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2710	15	2	0.56	20670205	7616	55.81	2680	2735	2680	3500	1890	2695	2714.05	63.10	-27	2715	2705	2695	2685	2675	2700	2680	146	805	500	1940	5	1	29200000	791	45.93	0.32	03	0.03	59.00	8537.00	3350	20230803	-19.10	2680	20240801	1.12	3240	-16.36	20240314	2680	1.12	20240801	3350	-19.10	20230803	2680	1.12	20240801	0.83	N	092440	500	146 억	18424138	N	N	0	N	N
169	20240801	090603	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2710	15	2	0.56	223730	83	0.61	2680	2710	2680	3500	1890	2695	2695.54	63.10	0	2715	2705	2695	2685	2675	2700	2680	146	805	500	1940	5	1	29200000	791	45.93	0.32	03	0.00	59.00	8537.00	3350	20230803	-19.10	2680	20240801	1.12	3240	-16.36	20240314	2680	1.12	20240801	3350	-19.10	20230803	2680	1.12	20240801	0.83	N	092440	500	146 억	18424138	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History