KissMeData/079900/price/prices-20240901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240930,160656,57,100.00,KOSPI,,기계,N,N,N,N, ,N,15310,-500,5,-3.16,1608780650,104179,95.60,15770,15810,15310,20550,11070,15810,15443.43,0.45,0,-3271,16276,16042,15906,15672,15536,15975,15605,88,4740,500,11060,10,1,15360574,2352,8.12,2.09,12,0.68,1885.00,7337.00,28900,20240819,-47.02,15030,20240911,1.86,28900,-47.02,20240819,15030,1.86,20240911,28900,-47.02,20240819,15030,1.86,20240911,0.02,N,079900,500,87 억,,68531,N,N,0,N,00,N
20240930,150705,57,100.00,KOSPI,,기계,N,N,N,N, ,N,15360,-450,5,-2.85,1463446100,94696,86.89,15770,15810,15330,20550,11070,15810,15454.15,0.45,0,-1815,16276,16042,15906,15672,15536,15975,15605,88,4740,500,11060,10,1,15360574,2359,8.15,2.09,12,0.62,1885.00,7337.00,28900,20240819,-46.85,15030,20240911,2.20,28900,-46.85,20240819,15030,2.20,20240911,28900,-46.85,20240819,15030,2.20,20240911,0.02,N,079900,500,87 억,,68531,N,N,0,N,00,N
20240930,140704,57,100.00,KOSPI,,기계,N,N,N,N, ,N,15360,-450,5,-2.85,1350038320,87307,80.11,15770,15810,15340,20550,11070,15810,15463.12,0.45,0,-1086,16276,16042,15906,15672,15536,15975,15605,88,4740,500,11060,10,1,15360574,2359,8.15,2.09,12,0.57,1885.00,7337.00,28900,20240819,-46.85,15030,20240911,2.20,28900,-46.85,20240819,15030,2.20,20240911,28900,-46.85,20240819,15030,2.20,20240911,0.02,N,079900,500,87 억,,68531,N,N,0,N,00,N
20240930,130702,57,100.00,KOSPI,,기계,N,N,N,N, ,N,15380,-430,5,-2.72,1240781350,80202,73.59,15770,15810,15340,20550,11070,15810,15470.70,0.45,0,-1042,16276,16042,15906,15672,15536,15975,15605,88,4740,500,11060,10,1,15360574,2362,8.16,2.10,12,0.52,1885.00,7337.00,28900,20240819,-46.78,15030,20240911,2.33,28900,-46.78,20240819,15030,2.33,20240911,28900,-46.78,20240819,15030,2.33,20240911,0.02,N,079900,500,87 억,,68531,N,N,0,N,00,N
20240930,120658,57,100.00,KOSPI,,기계,N,N,N,N, ,N,15390,-420,5,-2.66,1173517690,75832,69.58,15770,15810,15340,20550,11070,15810,15475.23,0.45,0,-1792,16276,16042,15906,15672,15536,15975,15605,88,4740,500,11060,10,1,15360574,2364,8.16,2.10,12,0.49,1885.00,7337.00,28900,20240819,-46.75,15030,20240911,2.40,28900,-46.75,20240819,15030,2.40,20240911,28900,-46.75,20240819,15030,2.40,20240911,0.02,N,079900,500,87 억,,68531,N,N,0,N,00,N
20240930,110657,57,100.00,KOSPI,,기계,N,N,N,N, ,N,15360,-450,5,-2.85,1044586810,67438,61.88,15770,15810,15360,20550,11070,15810,15489.59,0.45,0,-1517,16276,16042,15906,15672,15536,15975,15605,88,4740,500,11060,10,1,15360574,2359,8.15,2.09,12,0.44,1885.00,7337.00,28900,20240819,-46.85,15030,20240911,2.20,28900,-46.85,20240819,15030,2.20,20240911,28900,-46.85,20240819,15030,2.20,20240911,0.02,N,079900,500,87 억,,68531,N,N,0,N,00,N
20240930,100655,57,100.00,KOSPI,,기계,N,N,N,N, ,N,15450,-360,5,-2.28,629839310,40529,37.19,15770,15810,15420,20550,11070,15810,15540.46,0.45,0,4532,16276,16042,15906,15672,15536,15975,15605,88,4740,500,11060,10,1,15360574,2373,8.20,2.11,12,0.26,1885.00,7337.00,28900,20240819,-46.54,15030,20240911,2.79,28900,-46.54,20240819,15030,2.79,20240911,28900,-46.54,20240819,15030,2.79,20240911,0.02,N,079900,500,87 억,,68531,N,N,0,N,00,N
20240930,090630,57,100.00,KOSPI,,기계,N,N,N,N, ,N,15730,-80,5,-0.51,37232380,2364,2.17,15770,15810,15720,20550,11070,15810,15749.74,0.45,0,-130,16276,16042,15906,15672,15536,15975,15605,88,4740,500,11060,10,1,15360574,2416,8.34,2.14,12,0.02,1885.00,7337.00,28900,20240819,-45.57,15030,20240911,4.66,28900,-45.57,20240819,15030,4.66,20240911,28900,-45.57,20240819,15030,4.66,20240911,0.02,N,079900,500,87 억,,68531,N,N,0,N,00,N
20240927,160658,57,100.00,KOSPI,,기계,N,N,N,N, ,N,15810,-220,5,-1.37,1712463530,107799,126.28,16040,16140,15770,20800,11230,16030,15885.65,0.56,0,-7526,16296,16162,15986,15852,15676,16230,15920,88,4770,500,11220,10,1,15360574,2429,8.39,2.15,12,0.70,1885.00,7337.00,28900,20240819,-45.29,15030,20240911,5.19,28900,-45.29,20240819,15030,5.19,20240911,28900,-45.29,20240819,15030,5.19,20240911,0.02,N,079900,500,87 억,,85879,N,N,0,N,00,N
20240927,150703,57,100.00,KOSPI,,기계,N,N,N,N, ,N,15800,-230,5,-1.43,1570062080,98799,115.74,16040,16140,15800,20800,11230,16030,15891.39,0.56,0,-6600,16296,16162,15986,15852,15676,16230,15920,88,4770,500,11220,10,1,15360574,2427,8.38,2.15,12,0.64,1885.00,7337.00,28900,20240819,-45.33,15030,20240911,5.12,28900,-45.33,20240819,15030,5.12,20240911,28900,-45.33,20240819,15030,5.12,20240911,0.02,N,079900,500,87 억,,85879,N,N,0,N,00,N
20240927,140710,57,100.00,KOSPI,,기계,N,N,N,N, ,N,15890,-140,5,-0.87,1100752560,69175,81.03,16040,16140,15800,20800,11230,16030,15912.47,0.56,0,-6141,16296,16162,15986,15852,15676,16230,15920,88,4770,500,11220,10,1,15360574,2441,8.43,2.17,12,0.45,1885.00,7337.00,28900,20240819,-45.02,15030,20240911,5.72,28900,-45.02,20240819,15030,5.72,20240911,28900,-45.02,20240819,15030,5.72,20240911,0.02,N,079900,500,87 억,,85879,N,N,0,N,00,N
20240927,130702,57,100.00,KOSPI,,기계,N,N,N,N, ,N,15950,-80,5,-0.50,1012657170,63633,74.54,16040,16140,15800,20800,11230,16030,15913.91,0.56,0,-6738,16296,16162,15986,15852,15676,16230,15920,88,4770,500,11220,10,1,15360574,2450,8.46,2.17,12,0.41,1885.00,7337.00,28900,20240819,-44.81,15030,20240911,6.12,28900,-44.81,20240819,15030,6.12,20240911,28900,-44.81,20240819,15030,6.12,20240911,0.02,N,079900,500,87 억,,85879,N,N,0,N,00,N
20240927,120658,57,100.00,KOSPI,,기계,N,N,N,N, ,N,15950,-80,5,-0.50,830117070,52159,61.10,16040,16140,15800,20800,11230,16030,15914.99,0.56,0,-6017,16296,16162,15986,15852,15676,16230,15920,88,4770,500,11220,10,1,15360574,2450,8.46,2.17,12,0.34,1885.00,7337.00,28900,20240819,-44.81,15030,20240911,6.12,28900,-44.81,20240819,15030,6.12,20240911,28900,-44.81,20240819,15030,6.12,20240911,0.02,N,079900,500,87 억,,85879,N,N,0,N,00,N
20240927,110702,57,100.00,KOSPI,,기계,N,N,N,N, ,N,15960,-70,5,-0.44,778444290,48915,57.30,16040,16140,15800,20800,11230,16030,15914.08,0.56,0,-5842,16296,16162,15986,15852,15676,16230,15920,88,4770,500,11220,10,1,15360574,2452,8.47,2.18,12,0.32,1885.00,7337.00,28900,20240819,-44.78,15030,20240911,6.19,28900,-44.78,20240819,15030,6.19,20240911,28900,-44.78,20240819,15030,6.19,20240911,0.02,N,079900,500,87 억,,85879,N,N,0,N,00,N
20240927,100701,57,100.00,KOSPI,,기계,N,N,N,N, ,N,15860,-170,5,-1.06,600781880,37728,44.20,16040,16140,15800,20800,11230,16030,15923.85,0.56,0,-3904,16296,16162,15986,15852,15676,16230,15920,88,4770,500,11220,10,1,15360574,2436,8.41,2.16,12,0.25,1885.00,7337.00,28900,20240819,-45.12,15030,20240911,5.52,28900,-45.12,20240819,15030,5.52,20240911,28900,-45.12,20240819,15030,5.52,20240911,0.02,N,079900,500,87 억,,85879,N,N,0,N,00,N
20240927,090702,57,100.00,KOSPI,,기계,N,N,N,N, ,N,15930,-100,5,-0.62,125235920,7818,9.16,16040,16140,15930,20800,11230,16030,16018.83,0.56,0,-1017,16296,16162,15986,15852,15676,16230,15920,88,4770,500,11220,10,1,15360574,2447,8.45,2.17,12,0.05,1885.00,7337.00,28900,20240819,-44.88,15030,20240911,5.99,28900,-44.88,20240819,15030,5.99,20240911,28900,-44.88,20240819,15030,5.99,20240911,0.02,N,079900,500,87 억,,85879,N,N,0,N,00,N
20240926,160649,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16030,230,2,1.46,1348576130,84329,63.13,15860,16120,15810,20500,11060,15800,15991.71,0.46,0,14466,16453,16126,15923,15596,15393,16025,15495,88,4700,500,11060,10,1,15360574,2462,8.50,2.18,12,0.55,1885.00,7337.00,28900,20240819,-44.53,15030,20240911,6.65,28900,-44.53,20240819,15030,6.65,20240911,28900,-44.53,20240819,15030,6.65,20240911,0.04,N,079900,500,87 억,,70684,N,N,0,N,00,N
20240926,150649,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16040,240,2,1.52,1224880620,76617,57.35,15860,16120,15810,20500,11060,15800,15987.22,0.46,0,11607,16453,16126,15923,15596,15393,16025,15495,88,4700,500,11060,10,1,15360574,2464,8.51,2.19,12,0.50,1885.00,7337.00,28900,20240819,-44.50,15030,20240911,6.72,28900,-44.50,20240819,15030,6.72,20240911,28900,-44.50,20240819,15030,6.72,20240911,0.04,N,079900,500,87 억,,70684,N,N,0,N,00,N
20240926,140658,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16030,230,2,1.46,1083226010,67782,50.74,15860,16120,15810,20500,11060,15800,15981.20,0.46,0,8448,16453,16126,15923,15596,15393,16025,15495,88,4700,500,11060,10,1,15360574,2462,8.50,2.18,12,0.44,1885.00,7337.00,28900,20240819,-44.53,15030,20240911,6.65,28900,-44.53,20240819,15030,6.65,20240911,28900,-44.53,20240819,15030,6.65,20240911,0.04,N,079900,500,87 억,,70684,N,N,0,N,00,N
20240926,130657,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16050,250,2,1.58,1011812800,63328,47.41,15860,16120,15810,20500,11060,15800,15977.52,0.46,0,7972,16453,16126,15923,15596,15393,16025,15495,88,4700,500,11060,10,1,15360574,2465,8.51,2.19,12,0.41,1885.00,7337.00,28900,20240819,-44.46,15030,20240911,6.79,28900,-44.46,20240819,15030,6.79,20240911,28900,-44.46,20240819,15030,6.79,20240911,0.04,N,079900,500,87 억,,70684,N,N,0,N,00,N
20240926,120659,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16020,220,2,1.39,891722590,55834,41.80,15860,16120,15810,20500,11060,15800,15971.16,0.46,0,3676,16453,16126,15923,15596,15393,16025,15495,88,4700,500,11060,10,1,15360574,2461,8.50,2.18,12,0.36,1885.00,7337.00,28900,20240819,-44.57,15030,20240911,6.59,28900,-44.57,20240819,15030,6.59,20240911,28900,-44.57,20240819,15030,6.59,20240911,0.04,N,079900,500,87 억,,70684,N,N,0,N,00,N
20240926,110657,57,100.00,KOSPI,,기계,N,N,N,N, ,N,15970,170,2,1.08,771021630,48296,36.15,15860,16120,15810,20500,11060,15800,15964.72,0.46,0,1551,16453,16126,15923,15596,15393,16025,15495,88,4700,500,11060,10,1,15360574,2453,8.47,2.18,12,0.31,1885.00,7337.00,28900,20240819,-44.74,15030,20240911,6.25,28900,-44.74,20240819,15030,6.25,20240911,28900,-44.74,20240819,15030,6.25,20240911,0.04,N,079900,500,87 억,,70684,N,N,0,N,00,N
20240926,100658,57,100.00,KOSPI,,기계,N,N,N,N, ,N,15950,150,2,0.95,629112710,39400,29.49,15860,16120,15810,20500,11060,15800,15967.60,0.46,0,568,16453,16126,15923,15596,15393,16025,15495,88,4700,500,11060,10,1,15360574,2450,8.46,2.17,12,0.26,1885.00,7337.00,28900,20240819,-44.81,15030,20240911,6.12,28900,-44.81,20240819,15030,6.12,20240911,28900,-44.81,20240819,15030,6.12,20240911,0.04,N,079900,500,87 억,,70684,N,N,0,N,00,N
20240926,090655,57,100.00,KOSPI,,기계,N,N,N,N, ,N,15890,90,2,0.57,129293520,8120,6.08,15860,16000,15810,20500,11060,15800,15923.84,0.46,0,-714,16453,16126,15923,15596,15393,16025,15495,88,4700,500,11060,10,1,15360574,2441,8.43,2.17,12,0.05,1885.00,7337.00,28900,20240819,-45.02,15030,20240911,5.72,28900,-45.02,20240819,15030,5.72,20240911,28900,-45.02,20240819,15030,5.72,20240911,0.04,N,079900,500,87 억,,70684,N,N,0,N,00,N
20240925,160649,57,100.00,KOSPI,,기계,N,N,N,N, ,N,15800,-320,5,-1.99,2084661350,129903,115.37,16220,16250,15720,20950,11290,16120,16048.05,0.44,0,2915,16640,16380,16210,15950,15780,16295,15865,88,4830,500,11280,10,1,15360574,2427,8.38,2.15,12,0.85,1885.00,7337.00,28900,20240819,-45.33,15030,20240911,5.12,28900,-45.33,20240819,15030,5.12,20240911,28900,-45.33,20240819,15030,5.12,20240911,0.00,N,079900,500,87 억,,68065,N,N,0,N,00,N
20240925,150655,57,100.00,KOSPI,,기계,N,N,N,N, ,N,15760,-360,5,-2.23,1939022410,120678,107.18,16220,16250,15720,20950,11290,16120,16067.56,0.44,0,164,16640,16380,16210,15950,15780,16295,15865,88,4830,500,11280,10,1,15360574,2421,8.36,2.15,12,0.79,1885.00,7337.00,28900,20240819,-45.47,15030,20240911,4.86,28900,-45.47,20240819,15030,4.86,20240911,28900,-45.47,20240819,15030,4.86,20240911,0.00,N,079900,500,87 억,,68065,N,N,0,N,00,N
20240925,140656,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16050,-70,5,-0.43,1392750130,86421,76.75,16220,16250,16010,20950,11290,16120,16115.86,0.44,0,7222,16640,16380,16210,15950,15780,16295,15865,88,4830,500,11280,10,1,15360574,2465,8.51,2.19,12,0.56,1885.00,7337.00,28900,20240819,-44.46,15030,20240911,6.79,28900,-44.46,20240819,15030,6.79,20240911,28900,-44.46,20240819,15030,6.79,20240911,0.00,N,079900,500,87 억,,68065,N,N,0,N,00,N
20240925,130655,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16060,-60,5,-0.37,1190781840,73827,65.57,16220,16250,16050,20950,11290,16120,16129.41,0.44,0,7299,16640,16380,16210,15950,15780,16295,15865,88,4830,500,11280,10,1,15360574,2467,8.52,2.19,12,0.48,1885.00,7337.00,28900,20240819,-44.43,15030,20240911,6.85,28900,-44.43,20240819,15030,6.85,20240911,28900,-44.43,20240819,15030,6.85,20240911,0.00,N,079900,500,87 억,,68065,N,N,0,N,00,N
20240925,120654,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16060,-60,5,-0.37,1034133610,64084,56.91,16220,16250,16050,20950,11290,16120,16137.27,0.44,0,7659,16640,16380,16210,15950,15780,16295,15865,88,4830,500,11280,10,1,15360574,2467,8.52,2.19,12,0.42,1885.00,7337.00,28900,20240819,-44.43,15030,20240911,6.85,28900,-44.43,20240819,15030,6.85,20240911,28900,-44.43,20240819,15030,6.85,20240911,0.00,N,079900,500,87 억,,68065,N,N,0,N,00,N
20240925,110652,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16140,20,2,0.12,847787610,52503,46.63,16220,16250,16050,20950,11290,16120,16147.62,0.44,0,6739,16640,16380,16210,15950,15780,16295,15865,88,4830,500,11280,10,1,15360574,2479,8.56,2.20,12,0.34,1885.00,7337.00,28900,20240819,-44.15,15030,20240911,7.39,28900,-44.15,20240819,15030,7.39,20240911,28900,-44.15,20240819,15030,7.39,20240911,0.00,N,079900,500,87 억,,68065,N,N,0,N,00,N
20240925,100654,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16150,30,2,0.19,520250870,32147,28.55,16220,16250,16120,20950,11290,16120,16184.30,0.44,0,5694,16640,16380,16210,15950,15780,16295,15865,88,4830,500,11280,10,1,15360574,2481,8.57,2.20,12,0.21,1885.00,7337.00,28900,20240819,-44.12,15030,20240911,7.45,28900,-44.12,20240819,15030,7.45,20240911,28900,-44.12,20240819,15030,7.45,20240911,0.00,N,079900,500,87 억,,68065,N,N,0,N,00,N
20240925,090656,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16180,60,2,0.37,75330900,4648,4.13,16220,16240,16180,20950,11290,16120,16215.37,0.44,0,-888,16640,16380,16210,15950,15780,16295,15865,88,4830,500,11280,10,1,15360574,2485,8.58,2.21,12,0.03,1885.00,7337.00,28900,20240819,-44.01,15030,20240911,7.65,28900,-44.01,20240819,15030,7.65,20240911,28900,-44.01,20240819,15030,7.65,20240911,0.00,N,079900,500,87 억,,68065,N,N,0,N,00,N
20240924,160649,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16120,-100,5,-0.62,1774263520,109502,33.26,16230,16470,16040,21050,11360,16220,16203.29,0.46,0,-2835,17200,16710,16460,15970,15720,16585,15845,88,4830,500,11350,10,1,15360574,2476,8.55,2.20,12,0.71,1885.00,7337.00,28900,20240819,-44.22,15030,20240911,7.25,28900,-44.22,20240819,15030,7.25,20240911,28900,-44.22,20240819,15030,7.25,20240911,0.00,N,079900,500,87 억,,70694,N,N,0,N,00,N
20240924,150650,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16070,-150,5,-0.92,1625193450,100235,30.44,16230,16470,16040,21050,11360,16220,16213.83,0.46,0,-2746,17200,16710,16460,15970,15720,16585,15845,88,4830,500,11350,10,1,15360574,2468,8.53,2.19,12,0.65,1885.00,7337.00,28900,20240819,-44.39,15030,20240911,6.92,28900,-44.39,20240819,15030,6.92,20240911,28900,-44.39,20240819,15030,6.92,20240911,0.00,N,079900,500,87 억,,70694,N,N,0,N,00,N
20240924,140649,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16100,-120,5,-0.74,1357588050,83628,25.40,16230,16470,16040,21050,11360,16220,16233.65,0.46,0,-3233,17200,16710,16460,15970,15720,16585,15845,88,4830,500,11350,10,1,15360574,2473,8.54,2.19,12,0.54,1885.00,7337.00,28900,20240819,-44.29,15030,20240911,7.12,28900,-44.29,20240819,15030,7.12,20240911,28900,-44.29,20240819,15030,7.12,20240911,0.00,N,079900,500,87 억,,70694,N,N,0,N,00,N
20240924,130648,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16150,-70,5,-0.43,1130678660,69541,21.12,16230,16470,16140,21050,11360,16220,16259.17,0.46,0,-3921,17200,16710,16460,15970,15720,16585,15845,88,4830,500,11350,10,1,15360574,2481,8.57,2.20,12,0.45,1885.00,7337.00,28900,20240819,-44.12,15030,20240911,7.45,28900,-44.12,20240819,15030,7.45,20240911,28900,-44.12,20240819,15030,7.45,20240911,0.00,N,079900,500,87 억,,70694,N,N,0,N,00,N
20240924,120647,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16200,-20,5,-0.12,995931420,61205,18.59,16230,16470,16180,21050,11360,16220,16272.06,0.46,0,-3260,17200,16710,16460,15970,15720,16585,15845,88,4830,500,11350,10,1,15360574,2488,8.59,2.21,12,0.40,1885.00,7337.00,28900,20240819,-43.94,15030,20240911,7.78,28900,-43.94,20240819,15030,7.78,20240911,28900,-43.94,20240819,15030,7.78,20240911,0.00,N,079900,500,87 억,,70694,N,N,0,N,00,N
20240924,110650,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16240,20,2,0.12,799604730,49088,14.91,16230,16470,16210,21050,11360,16220,16289.21,0.46,0,-2689,17200,16710,16460,15970,15720,16585,15845,88,4830,500,11350,10,1,15360574,2495,8.62,2.21,12,0.32,1885.00,7337.00,28900,20240819,-43.81,15030,20240911,8.05,28900,-43.81,20240819,15030,8.05,20240911,28900,-43.81,20240819,15030,8.05,20240911,0.00,N,079900,500,87 억,,70694,N,N,0,N,00,N
20240924,100648,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16300,80,2,0.49,521580110,31974,9.71,16230,16470,16220,21050,11360,16220,16312.63,0.46,0,-2000,17200,16710,16460,15970,15720,16585,15845,88,4830,500,11350,10,1,15360574,2504,8.65,2.22,12,0.21,1885.00,7337.00,28900,20240819,-43.60,15030,20240911,8.45,28900,-43.60,20240819,15030,8.45,20240911,28900,-43.60,20240819,15030,8.45,20240911,0.00,N,079900,500,87 억,,70694,N,N,0,N,00,N
20240924,090650,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16290,70,2,0.43,118820130,7306,2.22,16230,16350,16220,21050,11360,16220,16263.36,0.46,0,92,17200,16710,16460,15970,15720,16585,15845,88,4830,500,11350,10,1,15360574,2502,8.64,2.22,12,0.05,1885.00,7337.00,28900,20240819,-43.63,15030,20240911,8.38,28900,-43.63,20240819,15030,8.38,20240911,28900,-43.63,20240819,15030,8.38,20240911,0.00,N,079900,500,87 억,,70694,N,N,0,N,00,N
20240923,160647,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16220,50,2,0.31,5397156820,326176,144.71,16540,16950,16210,21000,11320,16170,16547.20,0.58,0,-17709,16583,16376,16103,15896,15623,16480,16000,88,4830,500,11310,10,1,15360574,2491,8.60,2.21,12,2.12,1885.00,7337.00,28900,20240819,-43.88,15030,20240911,7.92,28900,-43.88,20240819,15030,7.92,20240911,28900,-43.88,20240819,15030,7.92,20240911,0.00,N,079900,500,87 억,,89142,N,N,0,N,00,N
20240923,150648,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16210,40,2,0.25,5182063810,312921,138.82,16540,16950,16210,21000,11320,16170,16560.29,0.58,0,-18013,16583,16376,16103,15896,15623,16480,16000,88,4830,500,11310,10,1,15360574,2490,8.60,2.21,12,2.04,1885.00,7337.00,28900,20240819,-43.91,15030,20240911,7.85,28900,-43.91,20240819,15030,7.85,20240911,28900,-43.91,20240819,15030,7.85,20240911,0.00,N,079900,500,87 억,,89142,N,N,0,N,00,N
20240923,140654,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16380,210,2,1.30,4698308610,283221,125.65,16540,16950,16310,21000,11320,16170,16588.84,0.58,0,-12622,16583,16376,16103,15896,15623,16480,16000,88,4830,500,11310,10,1,15360574,2516,8.69,2.23,12,1.84,1885.00,7337.00,28900,20240819,-43.32,15030,20240911,8.98,28900,-43.32,20240819,15030,8.98,20240911,28900,-43.32,20240819,15030,8.98,20240911,0.00,N,079900,500,87 억,,89142,N,N,0,N,00,N
20240923,130649,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16520,350,2,2.16,4245134790,255607,113.40,16540,16950,16390,21000,11320,16170,16608.05,0.58,0,-12356,16583,16376,16103,15896,15623,16480,16000,88,4830,500,11310,10,1,15360574,2538,8.76,2.25,12,1.66,1885.00,7337.00,28900,20240819,-42.84,15030,20240911,9.91,28900,-42.84,20240819,15030,9.91,20240911,28900,-42.84,20240819,15030,9.91,20240911,0.00,N,079900,500,87 억,,89142,N,N,0,N,00,N
20240923,120648,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16650,480,2,2.97,4027486920,242477,107.57,16540,16950,16390,21000,11320,16170,16609.77,0.58,0,-11606,16583,16376,16103,15896,15623,16480,16000,88,4830,500,11310,10,1,15360574,2558,8.83,2.27,12,1.58,1885.00,7337.00,28900,20240819,-42.39,15030,20240911,10.78,28900,-42.39,20240819,15030,10.78,20240911,28900,-42.39,20240819,15030,10.78,20240911,0.00,N,079900,500,87 억,,89142,N,N,0,N,00,N
20240923,110649,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16490,320,2,1.98,3754331210,225992,100.26,16540,16950,16390,21000,11320,16170,16612.67,0.58,0,-8139,16583,16376,16103,15896,15623,16480,16000,88,4830,500,11310,10,1,15360574,2533,8.75,2.25,12,1.47,1885.00,7337.00,28900,20240819,-42.94,15030,20240911,9.71,28900,-42.94,20240819,15030,9.71,20240911,28900,-42.94,20240819,15030,9.71,20240911,0.00,N,079900,500,87 억,,89142,N,N,0,N,00,N
20240923,100647,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16700,530,2,3.28,3024949540,182141,80.81,16540,16950,16390,21000,11320,16170,16607.74,0.58,0,-9346,16583,16376,16103,15896,15623,16480,16000,88,4830,500,11310,10,1,15360574,2565,8.86,2.28,12,1.19,1885.00,7337.00,28900,20240819,-42.21,15030,20240911,11.11,28900,-42.21,20240819,15030,11.11,20240911,28900,-42.21,20240819,15030,11.11,20240911,0.00,N,079900,500,87 억,,89142,N,N,0,N,00,N
20240923,090647,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16410,240,2,1.48,765280920,46425,20.60,16540,16540,16390,21000,11320,16170,16484.24,0.58,0,-7194,16583,16376,16103,15896,15623,16480,16000,88,4830,500,11310,10,1,15360574,2521,8.71,2.24,12,0.30,1885.00,7337.00,28900,20240819,-43.22,15030,20240911,9.18,28900,-43.22,20240819,15030,9.18,20240911,28900,-43.22,20240819,15030,9.18,20240911,0.00,N,079900,500,87 억,,89142,N,N,0,N,00,N
20240913,160616,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16010,-1040,5,-6.10,8581103590,520615,17.20,17150,17240,16010,22150,11940,17050,16483.35,0.53,0,-30473,20043,18546,16883,15386,13723,19295,16135,88,5100,500,11930,10,1,15360574,2459,8.49,2.18,12,3.39,1885.00,7337.00,28900,20240819,-44.60,15030,20240911,6.52,28900,-44.60,20240819,15030,6.52,20240911,28900,-44.60,20240819,15030,6.52,20240911,0.00,N,079900,500,87 억,,81222,N,N,0,N,00,N
20240913,150620,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16080,-970,5,-5.69,8019482280,485613,16.04,17150,17240,16060,22150,11940,17050,16514.14,0.53,0,-24684,20043,18546,16883,15386,13723,19295,16135,88,5100,500,11930,10,1,15360574,2470,8.53,2.19,12,3.16,1885.00,7337.00,28900,20240819,-44.36,15030,20240911,6.99,28900,-44.36,20240819,15030,6.99,20240911,28900,-44.36,20240819,15030,6.99,20240911,0.00,N,079900,500,87 억,,81222,N,N,0,N,00,N
20240913,140623,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16150,-900,5,-5.28,7336397850,443182,14.64,17150,17240,16060,22150,11940,17050,16553.91,0.53,0,-12307,20043,18546,16883,15386,13723,19295,16135,88,5100,500,11930,10,1,15360574,2481,8.57,2.20,12,2.89,1885.00,7337.00,28900,20240819,-44.12,15030,20240911,7.45,28900,-44.12,20240819,15030,7.45,20240911,28900,-44.12,20240819,15030,7.45,20240911,0.00,N,079900,500,87 억,,81222,N,N,0,N,00,N
20240913,130620,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16190,-860,5,-5.04,6976430410,420854,13.91,17150,17240,16060,22150,11940,17050,16576.84,0.53,0,-10921,20043,18546,16883,15386,13723,19295,16135,88,5100,500,11930,10,1,15360574,2487,8.59,2.21,12,2.74,1885.00,7337.00,28900,20240819,-43.98,15030,20240911,7.72,28900,-43.98,20240819,15030,7.72,20240911,28900,-43.98,20240819,15030,7.72,20240911,0.00,N,079900,500,87 억,,81222,N,N,0,N,00,N
20240913,120620,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16120,-930,5,-5.45,6651962740,400800,13.24,17150,17240,16060,22150,11940,17050,16596.71,0.53,0,-7728,20043,18546,16883,15386,13723,19295,16135,88,5100,500,11930,10,1,15360574,2476,8.55,2.20,12,2.61,1885.00,7337.00,28900,20240819,-44.22,15030,20240911,7.25,28900,-44.22,20240819,15030,7.25,20240911,28900,-44.22,20240819,15030,7.25,20240911,0.00,N,079900,500,87 억,,81222,N,N,0,N,00,N
20240913,110621,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16240,-810,5,-4.75,5857301350,351668,11.62,17150,17240,16240,22150,11940,17050,16655.77,0.53,0,-5346,20043,18546,16883,15386,13723,19295,16135,88,5100,500,11930,10,1,15360574,2495,8.62,2.21,12,2.29,1885.00,7337.00,28900,20240819,-43.81,15030,20240911,8.05,28900,-43.81,20240819,15030,8.05,20240911,28900,-43.81,20240819,15030,8.05,20240911,0.00,N,079900,500,87 억,,81222,N,N,0,N,00,N
20240913,100622,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16400,-650,5,-3.81,4075709650,243095,8.03,17150,17240,16300,22150,11940,17050,16765.91,0.53,0,14718,20043,18546,16883,15386,13723,19295,16135,88,5100,500,11930,10,1,15360574,2519,8.70,2.24,12,1.58,1885.00,7337.00,28900,20240819,-43.25,15030,20240911,9.12,28900,-43.25,20240819,15030,9.12,20240911,28900,-43.25,20240819,15030,9.12,20240911,0.00,N,079900,500,87 억,,81222,N,N,0,N,00,N
20240913,090625,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16920,-130,5,-0.76,874300870,51398,1.70,17150,17200,16760,22150,11940,17050,17010.40,0.53,0,-1186,20043,18546,16883,15386,13723,19295,16135,88,5100,500,11930,10,1,15360574,2599,8.98,2.31,12,0.33,1885.00,7337.00,28900,20240819,-41.45,15030,20240911,12.57,28900,-41.45,20240819,15030,12.57,20240911,28900,-41.45,20240819,15030,12.57,20240911,0.00,N,079900,500,87 억,,81222,N,N,0,N,00,N
20240912,160613,57,100.00,KOSPI,,기계,N,N,N,N, ,N,17050,1960,2,12.99,52007126380,2971241,942.99,15220,18380,15220,19610,10570,15090,17504.15,0.29,0,40822,16796,15942,15486,14632,14176,15715,14405,88,4520,500,10560,10,1,15360574,2619,9.05,2.32,12,19.34,1885.00,7337.00,28900,20240819,-41.00,15030,20240911,13.44,28900,-41.00,20240819,15030,13.44,20240911,28900,-41.00,20240819,15030,13.44,20240911,0.00,N,079900,500,87 억,,45088,N,N,0,N,00,N
20240912,150618,57,100.00,KOSPI,,기계,N,N,N,N, ,N,17870,2780,2,18.42,46141999200,2631880,835.29,15220,18380,15220,19610,10570,15090,17531.95,0.29,0,23726,16796,15942,15486,14632,14176,15715,14405,88,4520,500,10560,10,1,15360574,2745,9.48,2.44,12,17.13,1885.00,7337.00,28900,20240819,-38.17,15030,20240911,18.90,28900,-38.17,20240819,15030,18.90,20240911,28900,-38.17,20240819,15030,18.90,20240911,0.00,N,079900,500,87 억,,45088,N,N,0,N,00,N
20240912,140621,57,100.00,KOSPI,,기계,N,N,N,N, ,N,15630,540,2,3.58,2379089580,153771,48.80,15220,15680,15220,19610,10570,15090,15471.64,0.29,0,12340,16796,15942,15486,14632,14176,15715,14405,88,4520,500,10560,10,1,15360574,2401,8.29,2.13,12,1.00,1885.00,7337.00,28900,20240819,-45.92,15030,20240911,3.99,28900,-45.92,20240819,15030,3.99,20240911,28900,-45.92,20240819,15030,3.99,20240911,0.00,N,079900,500,87 억,,45088,N,N,0,N,00,N
20240912,130618,57,100.00,KOSPI,,기계,N,N,N,N, ,N,15460,370,2,2.45,1817443410,117746,37.37,15220,15580,15220,19610,10570,15090,15435.29,0.29,0,6248,16796,15942,15486,14632,14176,15715,14405,88,4520,500,10560,10,1,15360574,2375,8.20,2.11,12,0.77,1885.00,7337.00,28900,20240819,-46.51,15030,20240911,2.86,28900,-46.51,20240819,15030,2.86,20240911,28900,-46.51,20240819,15030,2.86,20240911,0.00,N,079900,500,87 억,,45088,N,N,0,N,00,N
20240912,120617,57,100.00,KOSPI,,기계,N,N,N,N, ,N,15490,400,2,2.65,1644518000,106561,33.82,15220,15580,15220,19610,10570,15090,15432.64,0.29,0,6054,16796,15942,15486,14632,14176,15715,14405,88,4520,500,10560,10,1,15360574,2379,8.22,2.11,12,0.69,1885.00,7337.00,28900,20240819,-46.40,15030,20240911,3.06,28900,-46.40,20240819,15030,3.06,20240911,28900,-46.40,20240819,15030,3.06,20240911,0.00,N,079900,500,87 억,,45088,N,N,0,N,00,N
20240912,110615,57,100.00,KOSPI,,기계,N,N,N,N, ,N,15390,300,2,1.99,1362992960,88280,28.02,15220,15580,15220,19610,10570,15090,15439.43,0.29,0,6086,16796,15942,15486,14632,14176,15715,14405,88,4520,500,10560,10,1,15360574,2364,8.16,2.10,12,0.57,1885.00,7337.00,28900,20240819,-46.75,15030,20240911,2.40,28900,-46.75,20240819,15030,2.40,20240911,28900,-46.75,20240819,15030,2.40,20240911,0.00,N,079900,500,87 억,,45088,N,N,0,N,00,N
20240912,100617,57,100.00,KOSPI,,기계,N,N,N,N, ,N,15450,360,2,2.39,1098340390,71111,22.57,15220,15580,15220,19610,10570,15090,15445.44,0.29,0,3099,16796,15942,15486,14632,14176,15715,14405,88,4520,500,10560,10,1,15360574,2373,8.20,2.11,12,0.46,1885.00,7337.00,28900,20240819,-46.54,15030,20240911,2.79,28900,-46.54,20240819,15030,2.79,20240911,28900,-46.54,20240819,15030,2.79,20240911,0.00,N,079900,500,87 억,,45088,N,N,0,N,00,N
20240912,090617,57,100.00,KOSPI,,기계,N,N,N,N, ,N,15430,340,2,2.25,305533340,19878,6.31,15220,15480,15220,19610,10570,15090,15370.43,0.29,0,-1093,16796,15942,15486,14632,14176,15715,14405,88,4520,500,10560,10,1,15360574,2370,8.19,2.10,12,0.13,1885.00,7337.00,28900,20240819,-46.61,15030,20240911,2.66,28900,-46.61,20240819,15030,2.66,20240911,28900,-46.61,20240819,15030,2.66,20240911,0.00,N,079900,500,87 억,,45088,N,N,0,N,00,N
20240911,160604,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,15090,-940,5,-5.86,4849156960,309490,108.87,16030,16340,15030,20800,11230,16030,15669.74,0.24,0,1531,17070,16550,16280,15760,15490,16415,15625,88,4770,500,11220,10,1,15360574,2318,8.01,2.06,12,2.01,1885.00,7337.00,28900,20240819,-47.79,15030,20240911,0.40,28900,-47.79,20240819,15030,0.40,20240911,28900,-47.79,20240819,15030,0.40,20240911,0.00,N,079900,500,87 억,,36407,N,N,0,N,00,N
20240911,150608,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,15100,-930,5,-5.80,4247187510,269514,94.80,16030,16340,15090,20800,11230,16030,15758.47,0.24,0,-1744,17070,16550,16280,15760,15490,16415,15625,88,4770,500,11220,10,1,15360574,2319,8.01,2.06,12,1.75,1885.00,7337.00,28900,20240819,-47.75,15090,20240911,0.07,28900,-47.75,20240819,15090,0.07,20240911,28900,-47.75,20240819,15090,0.07,20240911,0.00,N,079900,500,87 억,,36407,N,N,0,N,00,N
20240911,140608,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,15550,-480,5,-2.99,2873460030,179384,63.10,16030,16340,15510,20800,11230,16030,16018.47,0.24,0,1123,17070,16550,16280,15760,15490,16415,15625,88,4770,500,11220,10,1,15360574,2389,8.25,2.12,12,1.17,1885.00,7337.00,28900,20240819,-46.19,15510,20240911,0.26,28900,-46.19,20240819,15510,0.26,20240911,28900,-46.19,20240819,15510,0.26,20240911,0.00,N,079900,500,87 억,,36407,N,N,0,N,00,N
20240911,130607,57,100.00,KOSPI,,기계,N,N,N,N, ,N,15970,-60,5,-0.37,2119861150,131500,46.26,16030,16340,15930,20800,11230,16030,16120.77,0.24,0,2231,17070,16550,16280,15760,15490,16415,15625,88,4770,500,11220,10,1,15360574,2453,8.47,2.18,12,0.86,1885.00,7337.00,28900,20240819,-44.74,15920,20240909,0.31,28900,-44.74,20240819,15920,0.31,20240909,28900,-44.74,20240819,15920,0.31,20240909,0.00,N,079900,500,87 억,,36407,N,N,0,N,00,N
20240911,120611,57,100.00,KOSPI,,기계,N,N,N,N, ,N,15980,-50,5,-0.31,1705358200,105568,37.13,16030,16340,15930,20800,11230,16030,16154.38,0.24,0,1678,17070,16550,16280,15760,15490,16415,15625,88,4770,500,11220,10,1,15360574,2455,8.48,2.18,12,0.69,1885.00,7337.00,28900,20240819,-44.71,15920,20240909,0.38,28900,-44.71,20240819,15920,0.38,20240909,28900,-44.71,20240819,15920,0.38,20240909,0.00,N,079900,500,87 억,,36407,N,N,0,N,00,N
20240911,110602,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16170,140,2,0.87,1355750110,83752,29.46,16030,16340,16030,20800,11230,16030,16188.09,0.24,0,-1771,17070,16550,16280,15760,15490,16415,15625,88,4770,500,11220,10,1,15360574,2484,8.58,2.20,12,0.55,1885.00,7337.00,28900,20240819,-44.05,15920,20240909,1.57,28900,-44.05,20240819,15920,1.57,20240909,28900,-44.05,20240819,15920,1.57,20240909,0.00,N,079900,500,87 억,,36407,N,N,0,N,00,N
20240911,100602,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16110,80,2,0.50,989815640,61095,21.49,16030,16340,16030,20800,11230,16030,16201.88,0.24,0,-1714,17070,16550,16280,15760,15490,16415,15625,88,4770,500,11220,10,1,15360574,2475,8.55,2.20,12,0.40,1885.00,7337.00,28900,20240819,-44.26,15920,20240909,1.19,28900,-44.26,20240819,15920,1.19,20240909,28900,-44.26,20240819,15920,1.19,20240909,0.00,N,079900,500,87 억,,36407,N,N,0,N,00,N
20240911,090612,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16190,160,2,1.00,175268290,10887,3.83,16030,16240,16030,20800,11230,16030,16100.29,0.24,0,-563,17070,16550,16280,15760,15490,16415,15625,88,4770,500,11220,10,1,15360574,2487,8.59,2.21,12,0.07,1885.00,7337.00,28900,20240819,-43.98,15920,20240909,1.70,28900,-43.98,20240819,15920,1.70,20240909,28900,-43.98,20240819,15920,1.70,20240909,0.00,N,079900,500,87 억,,36407,N,N,0,N,00,N
20240910,160605,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16030,-570,5,-3.43,4535124750,276075,117.76,16790,16800,16010,21550,11620,16600,16429.16,0.36,0,-21713,17346,16972,16446,16072,15546,17160,16260,88,4950,500,11620,10,1,15360574,2462,8.50,2.18,12,1.80,1885.00,7337.00,28900,20240819,-44.53,15920,20240909,0.69,28900,-44.53,20240819,15920,0.69,20240909,28900,-44.53,20240819,15920,0.69,20240909,0.00,N,079900,500,87 억,,55745,N,N,0,N,00,N
20240910,150609,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16160,-440,5,-2.65,4152588770,252280,107.61,16790,16800,16150,21550,11620,16600,16460.24,0.36,0,-20397,17346,16972,16446,16072,15546,17160,16260,88,4950,500,11620,10,1,15360574,2482,8.57,2.20,12,1.64,1885.00,7337.00,28900,20240819,-44.08,15920,20240909,1.51,28900,-44.08,20240819,15920,1.51,20240909,28900,-44.08,20240819,15920,1.51,20240909,0.00,N,079900,500,87 억,,55745,N,N,0,N,00,N
20240910,140606,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16390,-210,5,-1.27,3449760830,209009,89.15,16790,16800,16200,21550,11620,16600,16505.32,0.36,0,-16903,17346,16972,16446,16072,15546,17160,16260,88,4950,500,11620,10,1,15360574,2518,8.69,2.23,12,1.36,1885.00,7337.00,28900,20240819,-43.29,15920,20240909,2.95,28900,-43.29,20240819,15920,2.95,20240909,28900,-43.29,20240819,15920,2.95,20240909,0.00,N,079900,500,87 억,,55745,N,N,0,N,00,N
20240910,130605,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16360,-240,5,-1.45,2329496630,140571,59.96,16790,16800,16200,21550,11620,16600,16571.67,0.36,0,-13277,17346,16972,16446,16072,15546,17160,16260,88,4950,500,11620,10,1,15360574,2513,8.68,2.23,12,0.92,1885.00,7337.00,28900,20240819,-43.39,15920,20240909,2.76,28900,-43.39,20240819,15920,2.76,20240909,28900,-43.39,20240819,15920,2.76,20240909,0.00,N,079900,500,87 억,,55745,N,N,0,N,00,N
20240910,120605,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16660,60,2,0.36,2007172110,121016,51.62,16790,16800,16200,21550,11620,16600,16586.01,0.36,0,-12853,17346,16972,16446,16072,15546,17160,16260,88,4950,500,11620,10,1,15360574,2559,8.84,2.27,12,0.79,1885.00,7337.00,28900,20240819,-42.35,15920,20240909,4.65,28900,-42.35,20240819,15920,4.65,20240909,28900,-42.35,20240819,15920,4.65,20240909,0.00,N,079900,500,87 억,,55745,N,N,0,N,00,N
20240910,110604,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16640,40,2,0.24,1790320580,107953,46.05,16790,16800,16200,21550,11620,16600,16584.26,0.36,0,-12828,17346,16972,16446,16072,15546,17160,16260,88,4950,500,11620,10,1,15360574,2556,8.83,2.27,12,0.70,1885.00,7337.00,28900,20240819,-42.42,15920,20240909,4.52,28900,-42.42,20240819,15920,4.52,20240909,28900,-42.42,20240819,15920,4.52,20240909,0.00,N,079900,500,87 억,,55745,N,N,0,N,00,N
20240910,100607,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16630,30,2,0.18,1431825110,86407,36.86,16790,16800,16200,21550,11620,16600,16570.71,0.36,0,-14119,17346,16972,16446,16072,15546,17160,16260,88,4950,500,11620,10,1,15360574,2554,8.82,2.27,12,0.56,1885.00,7337.00,28900,20240819,-42.46,15920,20240909,4.46,28900,-42.46,20240819,15920,4.46,20240909,28900,-42.46,20240819,15920,4.46,20240909,0.00,N,079900,500,87 억,,55745,N,N,0,N,00,N
20240910,090605,57,100.00,KOSPI,,기계,N,N,N,N, ,N,16720,120,2,0.72,207033240,12376,5.28,16790,16800,16660,21550,11620,16600,16728.61,0.36,0,299,17346,16972,16446,16072,15546,17160,16260,88,4950,500,11620,10,1,15360574,2568,8.87,2.28,12,0.08,1885.00,7337.00,28900,20240819,-42.15,15920,20240909,5.03,28900,-42.15,20240819,15920,5.03,20240909,28900,-42.15,20240819,15920,5.03,20240909,0.00,N,079900,500,87 억,,55745,N,N,0,N,00,N
20240909,160553,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,16600,-30,5,-0.18,3744917720,229787,62.68,16300,16820,15920,21600,11650,16630,16296.88,0.33,0,5738,18816,17722,17166,16072,15516,17445,15795,88,4970,500,11640,10,1,15360574,2550,8.81,2.26,12,1.50,1885.00,7337.00,28900,20240819,-42.56,15920,20240909,4.27,28900,-42.56,20240819,15920,4.27,20240909,28900,-42.56,20240819,15920,4.27,20240909,0.00,N,079900,500,87 억,,50505,N,N,0,N,00,N
20240909,150557,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,16620,-10,5,-0.06,3544304550,217699,59.39,16300,16820,15920,21600,11650,16630,16280.74,0.33,0,5428,18816,17722,17166,16072,15516,17445,15795,88,4970,500,11640,10,1,15360574,2553,8.82,2.27,12,1.42,1885.00,7337.00,28900,20240819,-42.49,15920,20240909,4.40,28900,-42.49,20240819,15920,4.40,20240909,28900,-42.49,20240819,15920,4.40,20240909,0.00,N,079900,500,87 억,,50505,N,N,0,N,00,N
20240909,140601,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,16660,30,2,0.18,2778174330,171836,46.88,16300,16710,15920,21600,11650,16630,16167.57,0.33,0,8035,18816,17722,17166,16072,15516,17445,15795,88,4970,500,11640,10,1,15360574,2559,8.84,2.27,12,1.12,1885.00,7337.00,28900,20240819,-42.35,15920,20240909,4.65,28900,-42.35,20240819,15920,4.65,20240909,28900,-42.35,20240819,15920,4.65,20240909,0.00,N,079900,500,87 억,,50505,N,N,0,N,00,N
20240909,130558,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,16410,-220,5,-1.32,2399958100,148822,40.60,16300,16460,15920,21600,11650,16630,16126.33,0.33,0,5837,18816,17722,17166,16072,15516,17445,15795,88,4970,500,11640,10,1,15360574,2521,8.71,2.24,12,0.97,1885.00,7337.00,28900,20240819,-43.22,15920,20240909,3.08,28900,-43.22,20240819,15920,3.08,20240909,28900,-43.22,20240819,15920,3.08,20240909,0.00,N,079900,500,87 억,,50505,N,N,0,N,00,N
20240909,120555,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,16250,-380,5,-2.29,2212061340,137310,37.46,16300,16460,15920,21600,11650,16630,16109.94,0.33,0,5026,18816,17722,17166,16072,15516,17445,15795,88,4970,500,11640,10,1,15360574,2496,8.62,2.21,12,0.89,1885.00,7337.00,28900,20240819,-43.77,15920,20240909,2.07,28900,-43.77,20240819,15920,2.07,20240909,28900,-43.77,20240819,15920,2.07,20240909,0.00,N,079900,500,87 억,,50505,N,N,0,N,00,N
20240909,110556,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,16170,-460,5,-2.77,2026915560,125925,34.35,16300,16460,15920,21600,11650,16630,16096.17,0.33,0,5068,18816,17722,17166,16072,15516,17445,15795,88,4970,500,11640,10,1,15360574,2484,8.58,2.20,12,0.82,1885.00,7337.00,28900,20240819,-44.05,15920,20240909,1.57,28900,-44.05,20240819,15920,1.57,20240909,28900,-44.05,20240819,15920,1.57,20240909,0.00,N,079900,500,87 억,,50505,N,N,0,N,00,N
20240909,100601,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,16080,-550,5,-3.31,1448225880,90265,24.62,16300,16300,15920,21600,11650,16630,16044.09,0.33,0,3570,18816,17722,17166,16072,15516,17445,15795,88,4970,500,11640,10,1,15360574,2470,8.53,2.19,12,0.59,1885.00,7337.00,28900,20240819,-44.36,15920,20240909,1.01,28900,-44.36,20240819,15920,1.01,20240909,28900,-44.36,20240819,15920,1.01,20240909,0.00,N,079900,500,87 억,,50505,N,N,0,N,00,N
20240909,090555,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,16000,-630,5,-3.79,430140140,26611,7.26,16300,16300,15960,21600,11650,16630,16163.82,0.33,0,-1557,18816,17722,17166,16072,15516,17445,15795,88,4970,500,11640,10,1,15360574,2458,8.49,2.18,12,0.17,1885.00,7337.00,28900,20240819,-44.64,15960,20240909,0.25,28900,-44.64,20240819,15960,0.25,20240909,28900,-44.64,20240819,15960,0.25,20240909,0.00,N,079900,500,87 억,,50505,N,N,0,N,00,N
20240906,160548,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,16630,-1160,5,-6.52,6207828340,358176,102.02,18250,18260,16610,23100,12460,17790,17332.89,0.38,0,-6597,19010,18400,18040,17430,17070,18220,17250,88,5310,500,12450,10,1,15360574,2554,8.82,2.27,12,2.33,1885.00,7337.00,28900,20240819,-42.46,16610,20240906,0.12,28900,-42.46,20240819,16610,0.12,20240906,28900,-42.46,20240819,16610,0.12,20240906,0.00,N,079900,500,87 억,,58014,N,N,0,N,00,N
20240906,150557,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,16660,-1130,5,-6.35,5970528400,343917,97.96,18250,18260,16610,23100,12460,17790,17359.89,0.38,0,-6234,19010,18400,18040,17430,17070,18220,17250,88,5310,500,12450,10,1,15360574,2559,8.84,2.27,12,2.24,1885.00,7337.00,28900,20240819,-42.35,16610,20240906,0.30,28900,-42.35,20240819,16610,0.30,20240906,28900,-42.35,20240819,16610,0.30,20240906,0.00,N,079900,500,87 억,,58014,N,N,0,N,00,N
20240906,140600,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,16820,-970,5,-5.45,5291833680,303314,86.40,18250,18260,16800,23100,12460,17790,17446.28,0.38,0,-5962,19010,18400,18040,17430,17070,18220,17250,88,5310,500,12450,10,1,15360574,2584,8.92,2.29,12,1.97,1885.00,7337.00,28900,20240819,-41.80,16800,20240906,0.12,28900,-41.80,20240819,16800,0.12,20240906,28900,-41.80,20240819,16800,0.12,20240906,0.00,N,079900,500,87 억,,58014,N,N,0,N,00,N
20240906,130556,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,16950,-840,5,-4.72,4530937390,258250,73.56,18250,18260,16940,23100,12460,17790,17544.41,0.38,0,-7503,19010,18400,18040,17430,17070,18220,17250,88,5310,500,12450,10,1,15360574,2604,8.99,2.31,12,1.68,1885.00,7337.00,28900,20240819,-41.35,16940,20240906,0.06,28900,-41.35,20240819,16940,0.06,20240906,28900,-41.35,20240819,16940,0.06,20240906,0.00,N,079900,500,87 억,,58014,N,N,0,N,00,N
20240906,120557,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,17030,-760,5,-4.27,4047319330,229832,65.47,18250,18260,17010,23100,12460,17790,17609.60,0.38,0,-7503,19010,18400,18040,17430,17070,18220,17250,88,5310,500,12450,10,1,15360574,2616,9.03,2.32,12,1.50,1885.00,7337.00,28900,20240819,-41.07,17010,20240906,0.12,28900,-41.07,20240819,17010,0.12,20240906,28900,-41.07,20240819,17010,0.12,20240906,0.00,N,079900,500,87 억,,58014,N,N,0,N,00,N
20240906,110600,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,17300,-490,5,-2.75,3336446000,188404,53.67,18250,18260,17260,23100,12460,17790,17708.83,0.38,0,-7453,19010,18400,18040,17430,17070,18220,17250,88,5310,500,12450,10,1,15360574,2657,9.18,2.36,12,1.23,1885.00,7337.00,28900,20240819,-40.14,17260,20240906,0.23,28900,-40.14,20240819,17260,0.23,20240906,28900,-40.14,20240819,17260,0.23,20240906,0.00,N,079900,500,87 억,,58014,N,N,0,N,00,N
20240906,100555,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,17390,-400,5,-2.25,2563695830,143799,40.96,18250,18260,17300,23100,12460,17790,17828.43,0.38,0,-7207,19010,18400,18040,17430,17070,18220,17250,88,5310,500,12450,10,1,15360574,2671,9.23,2.37,12,0.94,1885.00,7337.00,28900,20240819,-39.83,17300,20240906,0.52,28900,-39.83,20240819,17300,0.52,20240906,28900,-39.83,20240819,17300,0.52,20240906,0.00,N,079900,500,87 억,,58014,N,N,0,N,00,N
20240906,090558,57,100.00,KOSPI,,기계,N,N,N,N, ,N,18150,360,2,2.02,681737750,37551,10.70,18250,18260,18030,23100,12460,17790,18158.76,0.38,0,-4148,19010,18400,18040,17430,17070,18220,17250,88,5310,500,12450,10,1,15360574,2788,9.63,2.47,12,0.24,1885.00,7337.00,28900,20240819,-37.20,17640,20240904,2.89,28900,-37.20,20240819,17640,2.89,20240904,28900,-37.20,20240819,17640,2.89,20240904,0.00,N,079900,500,87 억,,58014,N,N,0,N,00,N
20240905,160548,57,100.00,KOSPI,,기계,N,N,N,N, ,N,17790,140,2,0.79,6220165250,344089,114.54,18130,18650,17680,22900,12360,17650,18077.55,0.42,0,-4921,18563,18106,17873,17416,17183,17990,17300,88,5250,500,12350,10,1,15360574,2733,9.44,2.42,12,2.24,1885.00,7337.00,28900,20240819,-38.44,17640,20240904,0.85,28900,-38.44,20240819,17640,0.85,20240904,28900,-38.44,20240819,17640,0.85,20240904,0.00,N,079900,500,87 억,,65232,N,N,0,N,00,N
20240905,150556,57,100.00,KOSPI,,기계,N,N,N,N, ,N,17780,130,2,0.74,5948184340,328794,109.45,18130,18650,17680,22900,12360,17650,18090.92,0.42,0,-4546,18563,18106,17873,17416,17183,17990,17300,88,5250,500,12350,10,1,15360574,2731,9.43,2.42,12,2.14,1885.00,7337.00,28900,20240819,-38.48,17640,20240904,0.79,28900,-38.48,20240819,17640,0.79,20240904,28900,-38.48,20240819,17640,0.79,20240904,0.00,N,079900,500,87 억,,65232,N,N,0,N,00,N
20240905,140553,57,100.00,KOSPI,,기계,N,N,N,N, ,N,17860,210,2,1.19,5134697120,283224,94.28,18130,18650,17680,22900,12360,17650,18129.46,0.42,0,-4444,18563,18106,17873,17416,17183,17990,17300,88,5250,500,12350,10,1,15360574,2743,9.47,2.43,12,1.84,1885.00,7337.00,28900,20240819,-38.20,17640,20240904,1.25,28900,-38.20,20240819,17640,1.25,20240904,28900,-38.20,20240819,17640,1.25,20240904,0.00,N,079900,500,87 억,,65232,N,N,0,N,00,N
20240905,130557,57,100.00,KOSPI,,기계,N,N,N,N, ,N,17690,40,2,0.23,4863417790,267961,89.20,18130,18650,17680,22900,12360,17650,18149.73,0.42,0,-5295,18563,18106,17873,17416,17183,17990,17300,88,5250,500,12350,10,1,15360574,2717,9.38,2.41,12,1.74,1885.00,7337.00,28900,20240819,-38.79,17640,20240904,0.28,28900,-38.79,20240819,17640,0.28,20240904,28900,-38.79,20240819,17640,0.28,20240904,0.00,N,079900,500,87 억,,65232,N,N,0,N,00,N
20240905,120553,57,100.00,KOSPI,,기계,N,N,N,N, ,N,17940,290,2,1.64,4457992440,245158,81.61,18130,18650,17690,22900,12360,17650,18184.17,0.42,0,-6058,18563,18106,17873,17416,17183,17990,17300,88,5250,500,12350,10,1,15360574,2756,9.52,2.45,12,1.60,1885.00,7337.00,28900,20240819,-37.92,17640,20240904,1.70,28900,-37.92,20240819,17640,1.70,20240904,28900,-37.92,20240819,17640,1.70,20240904,0.00,N,079900,500,87 억,,65232,N,N,0,N,00,N
20240905,110550,57,100.00,KOSPI,,기계,N,N,N,N, ,N,17720,70,2,0.40,3909715860,214341,71.35,18130,18650,17710,22900,12360,17650,18240.64,0.42,0,-7073,18563,18106,17873,17416,17183,17990,17300,88,5250,500,12350,10,1,15360574,2722,9.40,2.42,12,1.40,1885.00,7337.00,28900,20240819,-38.69,17640,20240904,0.45,28900,-38.69,20240819,17640,0.45,20240904,28900,-38.69,20240819,17640,0.45,20240904,0.00,N,079900,500,87 억,,65232,N,N,0,N,00,N
20240905,100551,57,100.00,KOSPI,,기계,N,N,N,N, ,N,18210,560,2,3.17,3058204630,167101,55.62,18130,18650,18100,22900,12360,17650,18301.55,0.42,0,-5263,18563,18106,17873,17416,17183,17990,17300,88,5250,500,12350,10,1,15360574,2797,9.66,2.48,12,1.09,1885.00,7337.00,28900,20240819,-36.99,17640,20240904,3.23,28900,-36.99,20240819,17640,3.23,20240904,28900,-36.99,20240819,17640,3.23,20240904,0.00,N,079900,500,87 억,,65232,N,N,0,N,00,N
20240905,090556,57,100.00,KOSPI,,기계,N,N,N,N, ,N,18210,560,2,3.17,821182670,45076,15.00,18130,18390,18120,22900,12360,17650,18217.77,0.42,0,631,18563,18106,17873,17416,17183,17990,17300,88,5250,500,12350,10,1,15360574,2797,9.66,2.48,12,0.29,1885.00,7337.00,28900,20240819,-36.99,17640,20240904,3.23,28900,-36.99,20240819,17640,3.23,20240904,28900,-36.99,20240819,17640,3.23,20240904,0.00,N,079900,500,87 억,,65232,N,N,0,N,00,N
20240904,160542,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,17650,-1080,5,-5.77,5280387240,294361,62.57,18030,18330,17640,24300,13120,18730,17939.71,0.44,0,-1664,19590,19160,18840,18410,18090,19375,18625,88,5570,500,13110,10,1,15360574,2711,9.36,2.41,12,1.92,1885.00,7337.00,28900,20240819,-38.93,17640,20240904,0.06,28900,-38.93,20240819,17640,0.06,20240904,28900,-38.93,20240819,17640,0.06,20240904,0.00,N,079900,500,87 억,,67059,N,N,0,N,00,N
20240904,150547,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,17700,-1030,5,-5.50,4859762840,270543,57.50,18030,18330,17690,24300,13120,18730,17962.98,0.44,0,-1269,19590,19160,18840,18410,18090,19375,18625,88,5570,500,13110,10,1,15360574,2719,9.39,2.41,12,1.76,1885.00,7337.00,28900,20240819,-38.75,17690,20240904,0.06,28900,-38.75,20240819,17690,0.06,20240904,28900,-38.75,20240819,17690,0.06,20240904,0.00,N,079900,500,87 억,,67059,N,N,0,N,00,N
20240904,140549,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,17930,-800,5,-4.27,4068280800,226011,48.04,18030,18330,17770,24300,13120,18730,18000.35,0.44,0,-1310,19590,19160,18840,18410,18090,19375,18625,88,5570,500,13110,10,1,15360574,2754,9.51,2.44,12,1.47,1885.00,7337.00,28900,20240819,-37.96,17770,20240904,0.90,28900,-37.96,20240819,17770,0.90,20240904,28900,-37.96,20240819,17770,0.90,20240904,0.00,N,079900,500,87 억,,67059,N,N,0,N,00,N
20240904,130548,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,17850,-880,5,-4.70,3758744760,208702,44.36,18030,18330,17770,24300,13120,18730,18010.09,0.44,0,-982,19590,19160,18840,18410,18090,19375,18625,88,5570,500,13110,10,1,15360574,2742,9.47,2.43,12,1.36,1885.00,7337.00,28900,20240819,-38.24,17770,20240904,0.45,28900,-38.24,20240819,17770,0.45,20240904,28900,-38.24,20240819,17770,0.45,20240904,0.00,N,079900,500,87 억,,67059,N,N,0,N,00,N
20240904,120545,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,17980,-750,5,-4.00,3128418720,173471,36.87,18030,18330,17770,24300,13120,18730,18034.23,0.44,0,-1261,19590,19160,18840,18410,18090,19375,18625,88,5570,500,13110,10,1,15360574,2762,9.54,2.45,12,1.13,1885.00,7337.00,28900,20240819,-37.79,17770,20240904,1.18,28900,-37.79,20240819,17770,1.18,20240904,28900,-37.79,20240819,17770,1.18,20240904,0.00,N,079900,500,87 억,,67059,N,N,0,N,00,N
20240904,110544,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,18030,-700,5,-3.74,2798999800,155195,32.99,18030,18330,17770,24300,13120,18730,18035.35,0.44,0,-112,19590,19160,18840,18410,18090,19375,18625,88,5570,500,13110,10,1,15360574,2770,9.56,2.46,12,1.01,1885.00,7337.00,28900,20240819,-37.61,17770,20240904,1.46,28900,-37.61,20240819,17770,1.46,20240904,28900,-37.61,20240819,17770,1.46,20240904,0.00,N,079900,500,87 억,,67059,N,N,0,N,00,N
20240904,100547,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,18050,-680,5,-3.63,2186695980,121188,25.76,18030,18330,17770,24300,13120,18730,18043.80,0.44,0,-1666,19590,19160,18840,18410,18090,19375,18625,88,5570,500,13110,10,1,15360574,2773,9.58,2.46,12,0.79,1885.00,7337.00,28900,20240819,-37.54,17770,20240904,1.58,28900,-37.54,20240819,17770,1.58,20240904,28900,-37.54,20240819,17770,1.58,20240904,0.00,N,079900,500,87 억,,67059,N,N,0,N,00,N
20240904,090546,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,17980,-750,5,-4.00,649522670,36228,7.70,18030,18030,17770,24300,13120,18730,17928.64,0.44,0,2036,19590,19160,18840,18410,18090,19375,18625,88,5570,500,13110,10,1,15360574,2762,9.54,2.45,12,0.24,1885.00,7337.00,28900,20240819,-37.79,17770,20240904,1.18,28900,-37.79,20240819,17770,1.18,20240904,28900,-37.79,20240819,17770,1.18,20240904,0.00,N,079900,500,87 억,,67059,N,N,0,N,00,N
20240903,160539,57,100.00,KOSPI,,기계,N,N,N,N, ,N,18730,-100,5,-0.53,8752974860,463919,46.59,18700,19270,18520,24450,13190,18830,18868.07,0.53,0,-9262,20390,19610,18910,18130,17430,20000,18520,88,5620,500,13180,10,1,15360574,2877,9.94,2.55,12,3.02,1885.00,7337.00,28900,20240819,-35.19,18050,20240830,3.77,28900,-35.19,20240819,18050,3.77,20240830,28900,-35.19,20240819,18050,3.77,20240830,0.00,N,079900,500,87 억,,80976,N,N,0,N,00,N
20240903,150544,57,100.00,KOSPI,,기계,N,N,N,N, ,N,18660,-170,5,-0.90,8191389400,433849,43.57,18700,19270,18520,24450,13190,18830,18880.74,0.53,0,-6945,20390,19610,18910,18130,17430,20000,18520,88,5620,500,13180,10,1,15360574,2866,9.90,2.54,12,2.82,1885.00,7337.00,28900,20240819,-35.43,18050,20240830,3.38,28900,-35.43,20240819,18050,3.38,20240830,28900,-35.43,20240819,18050,3.38,20240830,0.00,N,079900,500,87 억,,80976,N,N,0,N,00,N
20240903,140545,57,100.00,KOSPI,,기계,N,N,N,N, ,N,18710,-120,5,-0.64,6775386140,358396,35.99,18700,19270,18590,24450,13190,18830,18904.76,0.53,0,-3602,20390,19610,18910,18130,17430,20000,18520,88,5620,500,13180,10,1,15360574,2874,9.93,2.55,12,2.33,1885.00,7337.00,28900,20240819,-35.26,18050,20240830,3.66,28900,-35.26,20240819,18050,3.66,20240830,28900,-35.26,20240819,18050,3.66,20240830,0.00,N,079900,500,87 억,,80976,N,N,0,N,00,N
20240903,130544,57,100.00,KOSPI,,기계,N,N,N,N, ,N,18760,-70,5,-0.37,6317084130,333941,33.53,18700,19270,18590,24450,13190,18830,18916.78,0.53,0,-3410,20390,19610,18910,18130,17430,20000,18520,88,5620,500,13180,10,1,15360574,2882,9.95,2.56,12,2.17,1885.00,7337.00,28900,20240819,-35.09,18050,20240830,3.93,28900,-35.09,20240819,18050,3.93,20240830,28900,-35.09,20240819,18050,3.93,20240830,0.00,N,079900,500,87 억,,80976,N,N,0,N,00,N
20240903,120537,57,100.00,KOSPI,,기계,N,N,N,N, ,N,19250,420,2,2.23,5235377560,276609,27.78,18700,19270,18590,24450,13190,18830,18927.01,0.53,0,-1735,20390,19610,18910,18130,17430,20000,18520,88,5620,500,13180,10,1,15360574,2957,10.21,2.62,12,1.80,1885.00,7337.00,28900,20240819,-33.39,18050,20240830,6.65,28900,-33.39,20240819,18050,6.65,20240830,28900,-33.39,20240819,18050,6.65,20240830,0.00,N,079900,500,87 억,,80976,N,N,0,N,00,N
20240903,110535,57,100.00,KOSPI,,기계,N,N,N,N, ,N,19050,220,2,1.17,4357553680,230596,23.16,18700,19270,18590,24450,13190,18830,18896.93,0.53,0,-3841,20390,19610,18910,18130,17430,20000,18520,88,5620,500,13180,10,1,15360574,2926,10.11,2.60,12,1.50,1885.00,7337.00,28900,20240819,-34.08,18050,20240830,5.54,28900,-34.08,20240819,18050,5.54,20240830,28900,-34.08,20240819,18050,5.54,20240830,0.00,N,079900,500,87 억,,80976,N,N,0,N,00,N
20240903,100536,57,100.00,KOSPI,,기계,N,N,N,N, ,N,18950,120,2,0.64,3206392060,170039,17.08,18700,19270,18590,24450,13190,18830,18856.81,0.53,0,-1251,20390,19610,18910,18130,17430,20000,18520,88,5620,500,13180,10,1,15360574,2911,10.05,2.58,12,1.11,1885.00,7337.00,28900,20240819,-34.43,18050,20240830,4.99,28900,-34.43,20240819,18050,4.99,20240830,28900,-34.43,20240819,18050,4.99,20240830,0.00,N,079900,500,87 억,,80976,N,N,0,N,00,N
20240903,090537,57,100.00,KOSPI,,기계,N,N,N,N, ,N,18650,-180,5,-0.96,495731710,26589,2.67,18700,18700,18590,24450,13190,18830,18643.95,0.53,0,2130,20390,19610,18910,18130,17430,20000,18520,88,5620,500,13180,10,1,15360574,2865,9.89,2.54,12,0.17,1885.00,7337.00,28900,20240819,-35.47,18050,20240830,3.32,28900,-35.47,20240819,18050,3.32,20240830,28900,-35.47,20240819,18050,3.32,20240830,0.00,N,079900,500,87 억,,80976,N,N,0,N,00,N
20240902,160532,57,100.00,KOSPI,,기계,N,N,N,N, ,N,18830,630,2,3.46,18482878280,975890,171.46,18580,19690,18210,23650,12740,18200,18939.74,0.81,0,-41337,19486,18842,18446,17802,17406,18645,17605,88,5450,500,12740,10,1,15360574,2892,9.99,2.57,12,6.35,1885.00,7337.00,28900,20240819,-34.84,18050,20240830,4.32,28900,-34.84,20240819,18050,4.32,20240830,28900,-34.84,20240819,18050,4.32,20240830,0.00,N,079900,500,87 억,,124570,N,N,0,N,00,N
20240902,150541,57,100.00,KOSPI,,기계,N,N,N,N, ,N,18810,610,2,3.35,17690380010,933957,164.09,18580,19690,18210,23650,12740,18200,18941.32,0.81,0,-40102,19486,18842,18446,17802,17406,18645,17605,88,5450,500,12740,10,1,15360574,2889,9.98,2.56,12,6.08,1885.00,7337.00,28900,20240819,-34.91,18050,20240830,4.21,28900,-34.91,20240819,18050,4.21,20240830,28900,-34.91,20240819,18050,4.21,20240830,0.00,N,079900,500,87 억,,124570,N,N,0,N,00,N
20240902,140540,57,100.00,KOSPI,,기계,N,N,N,N, ,N,18780,580,2,3.19,15844123890,835655,146.82,18580,19690,18210,23650,12740,18200,18960.13,0.81,0,-37364,19486,18842,18446,17802,17406,18645,17605,88,5450,500,12740,10,1,15360574,2885,9.96,2.56,12,5.44,1885.00,7337.00,28900,20240819,-35.02,18050,20240830,4.04,28900,-35.02,20240819,18050,4.04,20240830,28900,-35.02,20240819,18050,4.04,20240830,0.00,N,079900,500,87 억,,124570,N,N,0,N,00,N
20240902,130536,57,100.00,KOSPI,,기계,N,N,N,N, ,N,18730,530,2,2.91,5866504010,317054,55.71,18580,18800,18210,23650,12740,18200,18503.17,0.81,0,-2092,19486,18842,18446,17802,17406,18645,17605,88,5450,500,12740,10,1,15360574,2877,9.94,2.55,12,2.06,1885.00,7337.00,28900,20240819,-35.19,18050,20240830,3.77,28900,-35.19,20240819,18050,3.77,20240830,28900,-35.19,20240819,18050,3.77,20240830,0.00,N,079900,500,87 억,,124570,N,N,0,N,00,N
20240902,120539,57,100.00,KOSPI,,기계,N,N,N,N, ,N,18360,160,2,0.88,4623780580,250166,43.95,18580,18800,18210,23650,12740,18200,18482.85,0.81,0,-7164,19486,18842,18446,17802,17406,18645,17605,88,5450,500,12740,10,1,15360574,2820,9.74,2.50,12,1.63,1885.00,7337.00,28900,20240819,-36.47,18050,20240830,1.72,28900,-36.47,20240819,18050,1.72,20240830,28900,-36.47,20240819,18050,1.72,20240830,0.00,N,079900,500,87 억,,124570,N,N,0,N,00,N
20240902,110535,57,100.00,KOSPI,,기계,N,N,N,N, ,N,18300,100,2,0.55,4343237440,234853,41.26,18580,18800,18210,23650,12740,18200,18493.43,0.81,0,-7197,19486,18842,18446,17802,17406,18645,17605,88,5450,500,12740,10,1,15360574,2811,9.71,2.49,12,1.53,1885.00,7337.00,28900,20240819,-36.68,18050,20240830,1.39,28900,-36.68,20240819,18050,1.39,20240830,28900,-36.68,20240819,18050,1.39,20240830,0.00,N,079900,500,87 억,,124570,N,N,0,N,00,N
20240902,100534,57,100.00,KOSPI,,기계,N,N,N,N, ,N,18520,320,2,1.76,3755182050,202847,35.64,18580,18800,18210,23650,12740,18200,18512.39,0.81,0,-4817,19486,18842,18446,17802,17406,18645,17605,88,5450,500,12740,10,1,15360574,2845,9.82,2.52,12,1.32,1885.00,7337.00,28900,20240819,-35.92,18050,20240830,2.60,28900,-35.92,20240819,18050,2.60,20240830,28900,-35.92,20240819,18050,2.60,20240830,0.00,N,079900,500,87 억,,124570,N,N,0,N,00,N
20240902,090530,57,100.00,KOSPI,,기계,N,N,N,N, ,N,18590,390,2,2.14,1657875070,88996,15.64,18580,18800,18560,23650,12740,18200,18628.65,0.81,0,-371,19486,18842,18446,17802,17406,18645,17605,88,5450,500,12740,10,1,15360574,2856,9.86,2.53,12,0.58,1885.00,7337.00,28900,20240819,-35.67,18050,20240830,2.99,28900,-35.67,20240819,18050,2.99,20240830,28900,-35.67,20240819,18050,2.99,20240830,0.00,N,079900,500,87 억,,124570,N,N,0,N,00,N