KissMeData/010820/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160253	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2870	-20	5	-0.69	2548849660	870345	500.82	2925	2985	2870	3755	2025	2890	2928.80	1.84	-142140	2940	2915	2895	2870	2850	2905	2860	244	865	500	2130	5	1	48771938	1400	30.21	2.24	12	1.78	95.00	1281.00	4310	20231019	-33.41	2555	20240909	12.33	3990	-28.07	20240117	2555	12.33	20240909	4310	-33.41	20231019	2555	12.33	20240909	2.70	N	010820	500	243 억	899102	N	N	1	N	N
3	20240930	150257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2880	-10	5	-0.35	2449744825	835853	480.97	2925	2985	2875	3755	2025	2890	2930.83	1.84	-145789	2940	2915	2895	2870	2850	2905	2860	244	865	500	2130	5	1	48771938	1405	30.32	2.25	12	1.71	95.00	1281.00	4310	20231019	-33.18	2555	20240909	12.72	3990	-27.82	20240117	2555	12.72	20240909	4310	-33.18	20231019	2555	12.72	20240909	2.70	N	010820	500	243 억	899102	N	N	17	N	N
4	20240930	140257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2895	5	2	0.17	2240924730	763542	439.36	2925	2985	2885	3755	2025	2890	2934.91	1.84	-142033	2940	2915	2895	2870	2850	2905	2860	244	865	500	2130	5	1	48771938	1412	30.47	2.26	12	1.57	95.00	1281.00	4310	20231019	-32.83	2555	20240909	13.31	3990	-27.44	20240117	2555	13.31	20240909	4310	-32.83	20231019	2555	13.31	20240909	2.70	N	010820	500	243 억	899102	N	N	17	N	N
5	20240930	130255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2915	25	2	0.87	2030691310	690969	397.60	2925	2985	2905	3755	2025	2890	2938.90	1.84	-130410	2940	2915	2895	2870	2850	2905	2860	244	865	500	2130	5	1	48771938	1422	30.68	2.28	12	1.42	95.00	1281.00	4310	20231019	-32.37	2555	20240909	14.09	3990	-26.94	20240117	2555	14.09	20240909	4310	-32.37	20231019	2555	14.09	20240909	2.70	N	010820	500	243 억	899102	N	N	17	N	N
6	20240930	120256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2935	45	2	1.56	1892622200	643750	370.43	2925	2985	2905	3755	2025	2890	2940.00	1.84	-116415	2940	2915	2895	2870	2850	2905	2860	244	865	500	2130	5	1	48771938	1431	30.89	2.29	12	1.32	95.00	1281.00	4310	20231019	-31.90	2555	20240909	14.87	3990	-26.44	20240117	2555	14.87	20240909	4310	-31.90	20231019	2555	14.87	20240909	2.70	N	010820	500	243 억	899102	N	N	17	N	N
7	20240930	110255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2950	60	2	2.08	1717611180	584190	336.16	2925	2985	2905	3755	2025	2890	2940.16	1.84	-102810	2940	2915	2895	2870	2850	2905	2860	244	865	500	2130	5	1	48771938	1439	31.05	2.30	12	1.20	95.00	1281.00	4310	20231019	-31.55	2555	20240909	15.46	3990	-26.07	20240117	2555	15.46	20240909	4310	-31.55	20231019	2555	15.46	20240909	2.70	N	010820	500	243 억	899102	N	N	17	N	N
8	20240930	100253	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2960	70	2	2.42	1082967795	368584	212.09	2925	2985	2905	3755	2025	2890	2938.18	1.84	-27533	2940	2915	2895	2870	2850	2905	2860	244	865	500	2130	5	1	48771938	1444	31.16	2.31	12	0.76	95.00	1281.00	4310	20231019	-31.32	2555	20240909	15.85	3990	-25.81	20240117	2555	15.85	20240909	4310	-31.32	20231019	2555	15.85	20240909	2.70	N	010820	500	243 억	899102	N	N	17	N	N
9	20240930	090246	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2940	50	2	1.73	390910665	132821	76.43	2925	2985	2925	3755	2025	2890	2943.14	1.84	-30440	2940	2915	2895	2870	2850	2905	2860	244	865	500	2130	5	1	48771938	1434	30.95	2.30	12	0.27	95.00	1281.00	4310	20231019	-31.79	2555	20240909	15.07	3990	-26.32	20240117	2555	15.07	20240909	4310	-31.79	20231019	2555	15.07	20240909	2.70	N	010820	500	243 억	899102	N	N	17	N	N
10	20240927	160255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2890	-20	5	-0.69	491859195	170001	60.50	2920	2920	2875	3780	2040	2910	2893.27	1.82	6045	2960	2935	2895	2870	2830	2947	2882	244	870	500	2150	5	1	48771938	1410	30.42	2.26	12	0.35	95.00	1281.00	4310	20231019	-32.95	2555	20240909	13.11	3990	-27.57	20240117	2555	13.11	20240909	4310	-32.95	20231019	2555	13.11	20240909	2.70	N	010820	500	243 억	889096	N	N	17	N	N
11	20240927	150256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2895	-15	5	-0.52	447556230	154702	55.05	2920	2920	2875	3780	2040	2910	2893.02	1.82	6327	2960	2935	2895	2870	2830	2947	2882	244	870	500	2150	5	1	48771938	1412	30.47	2.26	12	0.32	95.00	1281.00	4310	20231019	-32.83	2555	20240909	13.31	3990	-27.44	20240117	2555	13.31	20240909	4310	-32.83	20231019	2555	13.31	20240909	2.70	N	010820	500	243 억	889096	N	N	17	N	N
12	20240927	140257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2880	-30	5	-1.03	411464505	142214	50.61	2920	2920	2875	3780	2040	2910	2893.28	1.82	6494	2960	2935	2895	2870	2830	2947	2882	244	870	500	2150	5	1	48771938	1405	30.32	2.25	12	0.29	95.00	1281.00	4310	20231019	-33.18	2555	20240909	12.72	3990	-27.82	20240117	2555	12.72	20240909	4310	-33.18	20231019	2555	12.72	20240909	2.70	N	010820	500	243 억	889096	N	N	17	N	N
13	20240927	130256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2885	-25	5	-0.86	352449320	121793	43.34	2920	2920	2875	3780	2040	2910	2893.84	1.82	2912	2960	2935	2895	2870	2830	2947	2882	244	870	500	2150	5	1	48771938	1407	30.37	2.25	12	0.25	95.00	1281.00	4310	20231019	-33.06	2555	20240909	12.92	3990	-27.69	20240117	2555	12.92	20240909	4310	-33.06	20231019	2555	12.92	20240909	2.70	N	010820	500	243 억	889096	N	N	17	N	N
14	20240927	120253	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2885	-25	5	-0.86	244471560	84332	30.01	2920	2920	2880	3780	2040	2910	2898.92	1.82	-2314	2960	2935	2895	2870	2830	2947	2882	244	870	500	2150	5	1	48771938	1407	30.37	2.25	12	0.17	95.00	1281.00	4310	20231019	-33.06	2555	20240909	12.92	3990	-27.69	20240117	2555	12.92	20240909	4310	-33.06	20231019	2555	12.92	20240909	2.70	N	010820	500	243 억	889096	N	N	17	N	N
15	20240927	110256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2895	-15	5	-0.52	183366350	63199	22.49	2920	2920	2880	3780	2040	2910	2901.41	1.82	-3542	2960	2935	2895	2870	2830	2947	2882	244	870	500	2150	5	1	48771938	1412	30.47	2.26	12	0.13	95.00	1281.00	4310	20231019	-32.83	2555	20240909	13.31	3990	-27.44	20240117	2555	13.31	20240909	4310	-32.83	20231019	2555	13.31	20240909	2.70	N	010820	500	243 억	889096	N	N	17	N	N
16	20240927	100255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2905	-5	5	-0.17	145252225	50063	17.82	2920	2920	2880	3780	2040	2910	2901.39	1.82	-6896	2960	2935	2895	2870	2830	2947	2882	244	870	500	2150	5	1	48771938	1417	30.58	2.27	12	0.10	95.00	1281.00	4310	20231019	-32.60	2555	20240909	13.70	3990	-27.19	20240117	2555	13.70	20240909	4310	-32.60	20231019	2555	13.70	20240909	2.70	N	010820	500	243 억	889096	N	N	17	N	N
17	20240927	090256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2900	-10	5	-0.34	12607830	4333	1.54	2920	2920	2900	3780	2040	2910	2909.72	1.82	-3488	2960	2935	2895	2870	2830	2947	2882	244	870	500	2150	5	1	48771938	1414	30.53	2.26	12	0.01	95.00	1281.00	4310	20231019	-32.71	2555	20240909	13.50	3990	-27.32	20240117	2555	13.50	20240909	4310	-32.71	20231019	2555	13.50	20240909	2.70	N	010820	500	243 억	889096	N	N	17	N	N
18	20240926	160251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2910	0	3	0.00	799791980	277197	74.11	2880	2920	2855	3780	2040	2910	2885.17	1.76	27883	2993	2951	2908	2866	2823	2972	2887	244	870	500	2150	5	1	48771938	1419	30.63	2.27	12	0.57	95.00	1281.00	4310	20231019	-32.48	2555	20240909	13.89	3990	-27.07	20240117	2555	13.89	20240909	4310	-32.48	20231019	2555	13.89	20240909	2.68	N	010820	500	243 억	860135	N	N	17	N	N
19	20240926	150255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2900	-10	5	-0.34	739368235	256383	68.54	2880	2920	2855	3780	2040	2910	2883.84	1.76	20820	2993	2951	2908	2866	2823	2972	2887	244	870	500	2150	5	1	48771938	1414	30.53	2.26	12	0.53	95.00	1281.00	4310	20231019	-32.71	2555	20240909	13.50	3990	-27.32	20240117	2555	13.50	20240909	4310	-32.71	20231019	2555	13.50	20240909	2.68	N	010820	500	243 억	860135	N	N	15	N	N
20	20240926	140254	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2895	-15	5	-0.52	699264070	242551	64.84	2880	2920	2855	3780	2040	2910	2882.95	1.76	16031	2993	2951	2908	2866	2823	2972	2887	244	870	500	2150	5	1	48771938	1412	30.47	2.26	12	0.50	95.00	1281.00	4310	20231019	-32.83	2555	20240909	13.31	3990	-27.44	20240117	2555	13.31	20240909	4310	-32.83	20231019	2555	13.31	20240909	2.68	N	010820	500	243 억	860135	N	N	15	N	N
21	20240926	130255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2895	-15	5	-0.52	635338815	220456	58.94	2880	2920	2855	3780	2040	2910	2881.92	1.76	8771	2993	2951	2908	2866	2823	2972	2887	244	870	500	2150	5	1	48771938	1412	30.47	2.26	12	0.45	95.00	1281.00	4310	20231019	-32.83	2555	20240909	13.31	3990	-27.44	20240117	2555	13.31	20240909	4310	-32.83	20231019	2555	13.31	20240909	2.68	N	010820	500	243 억	860135	N	N	15	N	N
22	20240926	120256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2890	-20	5	-0.69	585314190	203155	54.31	2880	2920	2855	3780	2040	2910	2881.11	1.76	1222	2993	2951	2908	2866	2823	2972	2887	244	870	500	2150	5	1	48771938	1410	30.42	2.26	12	0.42	95.00	1281.00	4310	20231019	-32.95	2555	20240909	13.11	3990	-27.57	20240117	2555	13.11	20240909	4310	-32.95	20231019	2555	13.11	20240909	2.68	N	010820	500	243 억	860135	N	N	15	N	N
23	20240926	110254	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2875	-35	5	-1.20	405809920	140624	37.59	2880	2920	2870	3780	2040	2910	2885.77	1.76	1006	2993	2951	2908	2866	2823	2972	2887	244	870	500	2150	5	1	48771938	1402	30.26	2.24	12	0.29	95.00	1281.00	4310	20231019	-33.29	2555	20240909	12.52	3990	-27.94	20240117	2555	12.52	20240909	4310	-33.29	20231019	2555	12.52	20240909	2.68	N	010820	500	243 억	860135	N	N	15	N	N
24	20240926	100255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2885	-25	5	-0.86	286461870	99233	26.53	2880	2920	2870	3780	2040	2910	2886.74	1.76	-11329	2993	2951	2908	2866	2823	2972	2887	244	870	500	2150	5	1	48771938	1407	30.37	2.25	12	0.20	95.00	1281.00	4310	20231019	-33.06	2555	20240909	12.92	3990	-27.69	20240117	2555	12.92	20240909	4310	-33.06	20231019	2555	12.92	20240909	2.68	N	010820	500	243 억	860135	N	N	15	N	N
25	20240926	090253	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2890	-20	5	-0.69	25740440	8938	2.39	2880	2890	2875	3780	2040	2910	2879.65	1.76	1409	2993	2951	2908	2866	2823	2972	2887	244	870	500	2150	5	1	48771938	1410	30.42	2.26	12	0.02	95.00	1281.00	4310	20231019	-32.95	2555	20240909	13.11	3990	-27.57	20240117	2555	13.11	20240909	4310	-32.95	20231019	2555	13.11	20240909	2.68	N	010820	500	243 억	860135	N	N	15	N	N
26	20240925	160252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2910	40	2	1.39	1073985115	369400	198.31	2870	2950	2865	3730	2010	2870	2907.36	1.71	16992	2913	2891	2868	2846	2823	2902	2857	244	860	500	2120	5	1	48771938	1419	30.63	2.27	12	0.76	95.00	1281.00	4310	20231019	-32.48	2555	20240909	13.89	3990	-27.07	20240117	2555	13.89	20240909	4310	-32.48	20231019	2555	13.89	20240909	2.71	N	010820	500	243 억	831606	N	N	15	N	N
27	20240925	150254	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2910	40	2	1.39	725325060	250192	134.32	2870	2920	2865	3730	2010	2870	2899.07	1.71	34702	2913	2891	2868	2846	2823	2902	2857	244	860	500	2120	5	1	48771938	1419	30.63	2.27	12	0.51	95.00	1281.00	4310	20231019	-32.48	2555	20240909	13.89	3990	-27.07	20240117	2555	13.89	20240909	4310	-32.48	20231019	2555	13.89	20240909	2.71	N	010820	500	243 억	831606	N	N	0	N	N
28	20240925	140254	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2905	35	2	1.22	599208900	206741	110.99	2870	2920	2865	3730	2010	2870	2898.36	1.71	34680	2913	2891	2868	2846	2823	2902	2857	244	860	500	2120	5	1	48771938	1417	30.58	2.27	12	0.42	95.00	1281.00	4310	20231019	-32.60	2555	20240909	13.70	3990	-27.19	20240117	2555	13.70	20240909	4310	-32.60	20231019	2555	13.70	20240909	2.71	N	010820	500	243 억	831606	N	N	0	N	N
29	20240925	130254	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2900	30	2	1.05	555439630	191687	102.91	2870	2920	2865	3730	2010	2870	2897.64	1.71	32757	2913	2891	2868	2846	2823	2902	2857	244	860	500	2120	5	1	48771938	1414	30.53	2.26	12	0.39	95.00	1281.00	4310	20231019	-32.71	2555	20240909	13.50	3990	-27.32	20240117	2555	13.50	20240909	4310	-32.71	20231019	2555	13.50	20240909	2.71	N	010820	500	243 억	831606	N	N	0	N	N
30	20240925	120253	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2905	35	2	1.22	494731425	170715	91.65	2870	2920	2865	3730	2010	2870	2898.00	1.71	27334	2913	2891	2868	2846	2823	2902	2857	244	860	500	2120	5	1	48771938	1417	30.58	2.27	12	0.35	95.00	1281.00	4310	20231019	-32.60	2555	20240909	13.70	3990	-27.19	20240117	2555	13.70	20240909	4310	-32.60	20231019	2555	13.70	20240909	2.71	N	010820	500	243 억	831606	N	N	0	N	N
31	20240925	110253	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2890	20	2	0.70	378596635	130763	70.20	2870	2920	2865	3730	2010	2870	2895.29	1.71	16265	2913	2891	2868	2846	2823	2902	2857	244	860	500	2120	5	1	48771938	1410	30.42	2.26	12	0.27	95.00	1281.00	4310	20231019	-32.95	2555	20240909	13.11	3990	-27.57	20240117	2555	13.11	20240909	4310	-32.95	20231019	2555	13.11	20240909	2.71	N	010820	500	243 억	831606	N	N	0	N	N
32	20240925	100254	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2900	30	2	1.05	310059620	107044	57.47	2870	2920	2865	3730	2010	2870	2896.56	1.71	9171	2913	2891	2868	2846	2823	2902	2857	244	860	500	2120	5	1	48771938	1414	30.53	2.26	12	0.22	95.00	1281.00	4310	20231019	-32.71	2555	20240909	13.50	3990	-27.32	20240117	2555	13.50	20240909	4310	-32.71	20231019	2555	13.50	20240909	2.71	N	010820	500	243 억	831606	N	N	0	N	N
33	20240925	090254	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2880	10	2	0.35	27182450	9446	5.07	2870	2880	2865	3730	2010	2870	2877.67	1.71	1243	2913	2891	2868	2846	2823	2902	2857	244	860	500	2120	5	1	48771938	1405	30.32	2.25	12	0.02	95.00	1281.00	4310	20231019	-33.18	2555	20240909	12.72	3990	-27.82	20240117	2555	12.72	20240909	4310	-33.18	20231019	2555	12.72	20240909	2.71	N	010820	500	243 억	831606	N	N	0	N	N
34	20240924	160252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2870	5	2	0.17	519983955	181547	71.16	2865	2890	2845	3720	2010	2865	2864.18	1.60	51880	2915	2890	2860	2835	2805	2875	2820	244	855	500	2120	5	1	48771938	1400	30.21	2.24	12	0.37	95.00	1281.00	4310	20231019	-33.41	2555	20240909	12.33	3990	-28.07	20240117	2555	12.33	20240909	4310	-33.41	20231019	2555	12.33	20240909	2.76	N	010820	500	243 억	780717	N	N	0	N	N
35	20240924	150251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2865	0	3	0.00	485857915	169654	66.50	2865	2890	2845	3720	2010	2865	2863.82	1.60	45366	2915	2890	2860	2835	2805	2875	2820	244	855	500	2120	5	1	48771938	1397	30.16	2.24	12	0.35	95.00	1281.00	4310	20231019	-33.53	2555	20240909	12.13	3990	-28.20	20240117	2555	12.13	20240909	4310	-33.53	20231019	2555	12.13	20240909	2.76	N	010820	500	243 억	780717	N	N	0	N	N
36	20240924	140251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2860	-5	5	-0.17	388588090	135630	53.16	2865	2890	2845	3720	2010	2865	2865.06	1.60	42888	2915	2890	2860	2835	2805	2875	2820	244	855	500	2120	5	1	48771938	1395	30.11	2.23	12	0.28	95.00	1281.00	4310	20231019	-33.64	2555	20240909	11.94	3990	-28.32	20240117	2555	11.94	20240909	4310	-33.64	20231019	2555	11.94	20240909	2.76	N	010820	500	243 억	780717	N	N	0	N	N
37	20240924	130252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2860	-5	5	-0.17	361032590	126010	49.39	2865	2890	2845	3720	2010	2865	2865.11	1.60	42071	2915	2890	2860	2835	2805	2875	2820	244	855	500	2120	5	1	48771938	1395	30.11	2.23	12	0.26	95.00	1281.00	4310	20231019	-33.64	2555	20240909	11.94	3990	-28.32	20240117	2555	11.94	20240909	4310	-33.64	20231019	2555	11.94	20240909	2.76	N	010820	500	243 억	780717	N	N	0	N	N
38	20240924	120252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2865	0	3	0.00	346108035	120796	47.35	2865	2890	2845	3720	2010	2865	2865.23	1.60	42014	2915	2890	2860	2835	2805	2875	2820	244	855	500	2120	5	1	48771938	1397	30.16	2.24	12	0.25	95.00	1281.00	4310	20231019	-33.53	2555	20240909	12.13	3990	-28.20	20240117	2555	12.13	20240909	4310	-33.53	20231019	2555	12.13	20240909	2.76	N	010820	500	243 억	780717	N	N	0	N	N
39	20240924	110252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2870	5	2	0.17	297676365	103912	40.73	2865	2890	2845	3720	2010	2865	2864.70	1.60	31316	2915	2890	2860	2835	2805	2875	2820	244	855	500	2120	5	1	48771938	1400	30.21	2.24	12	0.21	95.00	1281.00	4310	20231019	-33.41	2555	20240909	12.33	3990	-28.07	20240117	2555	12.33	20240909	4310	-33.41	20231019	2555	12.33	20240909	2.76	N	010820	500	243 억	780717	N	N	0	N	N
40	20240924	100252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2865	0	3	0.00	198952765	69533	27.26	2865	2890	2845	3720	2010	2865	2861.27	1.60	15392	2915	2890	2860	2835	2805	2875	2820	244	855	500	2120	5	1	48771938	1397	30.16	2.24	12	0.14	95.00	1281.00	4310	20231019	-33.53	2555	20240909	12.13	3990	-28.20	20240117	2555	12.13	20240909	4310	-33.53	20231019	2555	12.13	20240909	2.76	N	010820	500	243 억	780717	N	N	0	N	N
41	20240924	090252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2885	20	2	0.70	22837980	7962	3.12	2865	2890	2865	3720	2010	2865	2868.37	1.60	1878	2915	2890	2860	2835	2805	2875	2820	244	855	500	2120	5	1	48771938	1407	30.37	2.25	12	0.02	95.00	1281.00	4310	20231019	-33.06	2555	20240909	12.92	3990	-27.69	20240117	2555	12.92	20240909	4310	-33.06	20231019	2555	12.92	20240909	2.76	N	010820	500	243 억	780717	N	N	0	N	N
42	20240923	160252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2865	10	2	0.35	725049435	253874	56.11	2880	2885	2830	3710	2000	2855	2855.94	1.64	-16406	2931	2892	2831	2792	2731	2912	2812	244	855	500	2110	5	1	48771938	1397	30.16	2.24	12	0.52	95.00	1281.00	4310	20231019	-33.53	2555	20240909	12.13	3990	-28.20	20240117	2555	12.13	20240909	4310	-33.53	20231019	2555	12.13	20240909	2.79	N	010820	500	243 억	802179	N	N	0	N	N
43	20240923	150252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2855	0	3	0.00	640345690	224209	49.56	2880	2885	2830	3710	2000	2855	2856.02	1.64	-15881	2931	2892	2831	2792	2731	2912	2812	244	855	500	2110	5	1	48771938	1392	30.05	2.23	12	0.46	95.00	1281.00	4310	20231019	-33.76	2555	20240909	11.74	3990	-28.45	20240117	2555	11.74	20240909	4310	-33.76	20231019	2555	11.74	20240909	2.79	N	010820	500	243 억	802179	N	N	0	N	N
44	20240923	140253	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2865	10	2	0.35	594971265	208294	46.04	2880	2885	2830	3710	2000	2855	2856.40	1.64	-16272	2931	2892	2831	2792	2731	2912	2812	244	855	500	2110	5	1	48771938	1397	30.16	2.24	12	0.43	95.00	1281.00	4310	20231019	-33.53	2555	20240909	12.13	3990	-28.20	20240117	2555	12.13	20240909	4310	-33.53	20231019	2555	12.13	20240909	2.79	N	010820	500	243 억	802179	N	N	0	N	N
45	20240923	130251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2860	5	2	0.18	500703505	175265	38.74	2880	2885	2830	3710	2000	2855	2856.84	1.64	-25246	2931	2892	2831	2792	2731	2912	2812	244	855	500	2110	5	1	48771938	1395	30.11	2.23	12	0.36	95.00	1281.00	4310	20231019	-33.64	2555	20240909	11.94	3990	-28.32	20240117	2555	11.94	20240909	4310	-33.64	20231019	2555	11.94	20240909	2.79	N	010820	500	243 억	802179	N	N	0	N	N
46	20240923	120251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2875	20	2	0.70	426458890	149357	33.01	2880	2885	2830	3710	2000	2855	2855.30	1.64	-17281	2931	2892	2831	2792	2731	2912	2812	244	855	500	2110	5	1	48771938	1402	30.26	2.24	12	0.31	95.00	1281.00	4310	20231019	-33.29	2555	20240909	12.52	3990	-27.94	20240117	2555	12.52	20240909	4310	-33.29	20231019	2555	12.52	20240909	2.79	N	010820	500	243 억	802179	N	N	0	N	N
47	20240923	110252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2860	5	2	0.18	324299655	113733	25.14	2880	2885	2830	3710	2000	2855	2851.41	1.64	-13929	2931	2892	2831	2792	2731	2912	2812	244	855	500	2110	5	1	48771938	1395	30.11	2.23	12	0.23	95.00	1281.00	4310	20231019	-33.64	2555	20240909	11.94	3990	-28.32	20240117	2555	11.94	20240909	4310	-33.64	20231019	2555	11.94	20240909	2.79	N	010820	500	243 억	802179	N	N	0	N	N
48	20240923	100251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2845	-10	5	-0.35	239619445	84100	18.59	2880	2885	2830	3710	2000	2855	2849.22	1.64	-16072	2931	2892	2831	2792	2731	2912	2812	244	855	500	2110	5	1	48771938	1388	29.95	2.22	12	0.17	95.00	1281.00	4310	20231019	-33.99	2555	20240909	11.35	3990	-28.70	20240117	2555	11.35	20240909	4310	-33.99	20231019	2555	11.35	20240909	2.79	N	010820	500	243 억	802179	N	N	0	N	N
49	20240923	090252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2850	-5	5	-0.18	79053050	27539	6.09	2880	2885	2850	3710	2000	2855	2870.59	1.64	-17952	2931	2892	2831	2792	2731	2912	2812	244	855	500	2110	5	1	48771938	1390	30.00	2.22	12	0.06	95.00	1281.00	4310	20231019	-33.87	2555	20240909	11.55	3990	-28.57	20240117	2555	11.55	20240909	4310	-33.87	20231019	2555	11.55	20240909	2.79	N	010820	500	243 억	802179	N	N	0	N	N
50	20240913	160241	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2750	-25	5	-0.90	627297630	226654	49.24	2780	2800	2745	3605	1945	2775	2767.64	1.38	311	2825	2800	2755	2730	2685	2812	2742	244	830	500	2050	5	1	48771938	1341	28.95	2.15	12	0.46	95.00	1281.00	4310	20231019	-36.19	2555	20240909	7.63	3990	-31.08	20240117	2555	7.63	20240909	4310	-36.19	20231019	2555	7.63	20240909	3.23	N	010820	500	243 억	671543	N	N	3	N	N
51	20240913	150244	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2770	-5	5	-0.18	563127985	203360	44.18	2780	2800	2745	3605	1945	2775	2769.11	1.38	-388	2825	2800	2755	2730	2685	2812	2742	244	830	500	2050	5	1	48771938	1351	29.16	2.16	12	0.42	95.00	1281.00	4310	20231019	-35.73	2555	20240909	8.41	3990	-30.58	20240117	2555	8.41	20240909	4310	-35.73	20231019	2555	8.41	20240909	3.23	N	010820	500	243 억	671543	N	N	4	N	N
52	20240913	140244	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2755	-20	5	-0.72	504685850	182183	39.58	2780	2800	2745	3605	1945	2775	2770.20	1.38	-1475	2825	2800	2755	2730	2685	2812	2742	244	830	500	2050	5	1	48771938	1344	29.00	2.15	12	0.37	95.00	1281.00	4310	20231019	-36.08	2555	20240909	7.83	3990	-30.95	20240117	2555	7.83	20240909	4310	-36.08	20231019	2555	7.83	20240909	3.23	N	010820	500	243 억	671543	N	N	4	N	N
53	20240913	130242	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2770	-5	5	-0.18	456228450	164617	35.76	2780	2800	2745	3605	1945	2775	2771.44	1.38	303	2825	2800	2755	2730	2685	2812	2742	244	830	500	2050	5	1	48771938	1351	29.16	2.16	12	0.34	95.00	1281.00	4310	20231019	-35.73	2555	20240909	8.41	3990	-30.58	20240117	2555	8.41	20240909	4310	-35.73	20231019	2555	8.41	20240909	3.23	N	010820	500	243 억	671543	N	N	4	N	N
54	20240913	120242	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2765	-10	5	-0.36	404923280	146037	31.72	2780	2800	2745	3605	1945	2775	2772.74	1.38	4443	2825	2800	2755	2730	2685	2812	2742	244	830	500	2050	5	1	48771938	1349	29.11	2.16	12	0.30	95.00	1281.00	4310	20231019	-35.85	2555	20240909	8.22	3990	-30.70	20240117	2555	8.22	20240909	4310	-35.85	20231019	2555	8.22	20240909	3.23	N	010820	500	243 억	671543	N	N	4	N	N
55	20240913	110243	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2765	-10	5	-0.36	348734460	125712	27.31	2780	2800	2745	3605	1945	2775	2774.07	1.38	6091	2825	2800	2755	2730	2685	2812	2742	244	830	500	2050	5	1	48771938	1349	29.11	2.16	12	0.26	95.00	1281.00	4310	20231019	-35.85	2555	20240909	8.22	3990	-30.70	20240117	2555	8.22	20240909	4310	-35.85	20231019	2555	8.22	20240909	3.23	N	010820	500	243 억	671543	N	N	4	N	N
56	20240913	100243	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2785	10	2	0.36	240230430	86760	18.85	2780	2800	2745	3605	1945	2775	2768.88	1.38	10003	2825	2800	2755	2730	2685	2812	2742	244	830	500	2050	5	1	48771938	1358	29.32	2.17	12	0.18	95.00	1281.00	4310	20231019	-35.38	2555	20240909	9.00	3990	-30.20	20240117	2555	9.00	20240909	4310	-35.38	20231019	2555	9.00	20240909	3.23	N	010820	500	243 억	671543	N	N	4	N	N
57	20240913	090243	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2760	-15	5	-0.54	51170455	18548	4.03	2780	2780	2750	3605	1945	2775	2758.41	1.38	8538	2825	2800	2755	2730	2685	2812	2742	244	830	500	2050	5	1	48771938	1346	29.05	2.15	12	0.04	95.00	1281.00	4310	20231019	-35.96	2555	20240909	8.02	3990	-30.83	20240117	2555	8.02	20240909	4310	-35.96	20231019	2555	8.02	20240909	3.23	N	010820	500	243 억	671543	N	N	4	N	N
58	20240912	160242	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2775	85	2	3.16	1212456060	441493	32.66	2715	2780	2710	3495	1885	2690	2746.05	1.08	141501	2963	2826	2758	2621	2553	2792	2587	244	805	500	1990	5	1	48771938	1353	29.21	2.17	12	0.91	95.00	1281.00	4310	20231019	-35.61	2555	20240909	8.61	3990	-30.45	20240117	2555	8.61	20240909	4310	-35.61	20231019	2555	8.61	20240909	2.52	N	010820	500	243 억	526665	N	N	4	N	N
59	20240912	150241	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2775	85	2	3.16	1075181020	392005	29.00	2715	2780	2710	3495	1885	2690	2742.79	1.08	123779	2963	2826	2758	2621	2553	2792	2587	244	805	500	1990	5	1	48771938	1353	29.21	2.17	12	0.80	95.00	1281.00	4310	20231019	-35.61	2555	20240909	8.61	3990	-30.45	20240117	2555	8.61	20240909	4310	-35.61	20231019	2555	8.61	20240909	2.52	N	010820	500	243 억	526665	N	N	0	N	N
60	20240912	140242	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2770	80	2	2.97	909698625	332201	24.57	2715	2775	2710	3495	1885	2690	2738.41	1.08	81100	2963	2826	2758	2621	2553	2792	2587	244	805	500	1990	5	1	48771938	1351	29.16	2.16	12	0.68	95.00	1281.00	4310	20231019	-35.73	2555	20240909	8.41	3990	-30.58	20240117	2555	8.41	20240909	4310	-35.73	20231019	2555	8.41	20240909	2.52	N	010820	500	243 억	526665	N	N	0	N	N
61	20240912	130240	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2750	60	2	2.23	713159555	261044	19.31	2715	2760	2710	3495	1885	2690	2731.97	1.08	51887	2963	2826	2758	2621	2553	2792	2587	244	805	500	1990	5	1	48771938	1341	28.95	2.15	12	0.54	95.00	1281.00	4310	20231019	-36.19	2555	20240909	7.63	3990	-31.08	20240117	2555	7.63	20240909	4310	-36.19	20231019	2555	7.63	20240909	2.52	N	010820	500	243 억	526665	N	N	0	N	N
62	20240912	120240	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2740	50	2	1.86	639370385	234195	17.32	2715	2750	2710	3495	1885	2690	2730.09	1.08	43050	2963	2826	2758	2621	2553	2792	2587	244	805	500	1990	5	1	48771938	1336	28.84	2.14	12	0.48	95.00	1281.00	4310	20231019	-36.43	2555	20240909	7.24	3990	-31.33	20240117	2555	7.24	20240909	4310	-36.43	20231019	2555	7.24	20240909	2.52	N	010820	500	243 억	526665	N	N	0	N	N
63	20240912	110241	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2735	45	2	1.67	553376820	202853	15.00	2715	2750	2710	3495	1885	2690	2727.99	1.08	31140	2963	2826	2758	2621	2553	2792	2587	244	805	500	1990	5	1	48771938	1334	28.79	2.14	12	0.42	95.00	1281.00	4310	20231019	-36.54	2555	20240909	7.05	3990	-31.45	20240117	2555	7.05	20240909	4310	-36.54	20231019	2555	7.05	20240909	2.52	N	010820	500	243 억	526665	N	N	0	N	N
64	20240912	100241	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2730	40	2	1.49	396635365	145344	10.75	2715	2750	2710	3495	1885	2690	2728.97	1.08	9586	2963	2826	2758	2621	2553	2792	2587	244	805	500	1990	5	1	48771938	1331	28.74	2.13	12	0.30	95.00	1281.00	4310	20231019	-36.66	2555	20240909	6.85	3990	-31.58	20240117	2555	6.85	20240909	4310	-36.66	20231019	2555	6.85	20240909	2.52	N	010820	500	243 억	526665	N	N	0	N	N
65	20240912	090242	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2725	35	2	1.30	73492295	27010	2.00	2715	2735	2715	3495	1885	2690	2721.04	1.08	-4710	2963	2826	2758	2621	2553	2792	2587	244	805	500	1990	5	1	48771938	1329	28.68	2.13	12	0.06	95.00	1281.00	4310	20231019	-36.77	2555	20240909	6.65	3990	-31.70	20240117	2555	6.65	20240909	4310	-36.77	20231019	2555	6.65	20240909	2.52	N	010820	500	243 억	526665	N	N	0	N	N
66	20240911	160239	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2690	-205	5	-7.08	3727129620	1330433	17.12	2855	2895	2690	3760	2030	2895	2801.48	1.27	-91415	3398	3146	2923	2671	2448	3272	2797	244	865	500	2140	5	1	48771938	1312	28.32	2.10	12	2.73	95.00	1281.00	4310	20231019	-37.59	2555	20240909	5.28	3990	-32.58	20240117	2555	5.28	20240909	4310	-37.59	20231019	2555	5.28	20240909	2.58	N	010820	500	243 억	620034	N	N	0	N	N
67	20240911	150239	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2705	-190	5	-6.56	3585517880	1277871	16.44	2855	2895	2695	3760	2030	2895	2805.62	1.27	-85809	3398	3146	2923	2671	2448	3272	2797	244	865	500	2140	5	1	48771938	1319	28.47	2.11	12	2.62	95.00	1281.00	4310	20231019	-37.24	2555	20240909	5.87	3990	-32.21	20240117	2555	5.87	20240909	4310	-37.24	20231019	2555	5.87	20240909	2.58	N	010820	500	243 억	620034	N	N	0	N	N
68	20240911	140240	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2725	-170	5	-5.87	3132370940	1110308	14.29	2855	2895	2720	3760	2030	2895	2820.95	1.27	-55677	3398	3146	2923	2671	2448	3272	2797	244	865	500	2140	5	1	48771938	1329	28.68	2.13	12	2.28	95.00	1281.00	4310	20231019	-36.77	2555	20240909	6.65	3990	-31.70	20240117	2555	6.65	20240909	4310	-36.77	20231019	2555	6.65	20240909	2.58	N	010820	500	243 억	620034	N	N	0	N	N
69	20240911	130237	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2750	-145	5	-5.01	2846179525	1005797	12.94	2855	2895	2745	3760	2030	2895	2829.56	1.27	-46310	3398	3146	2923	2671	2448	3272	2797	244	865	500	2140	5	1	48771938	1341	28.95	2.15	12	2.06	95.00	1281.00	4310	20231019	-36.19	2555	20240909	7.63	3990	-31.08	20240117	2555	7.63	20240909	4310	-36.19	20231019	2555	7.63	20240909	2.58	N	010820	500	243 억	620034	N	N	0	N	N
70	20240911	120242	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2770	-125	5	-4.32	2617543825	922834	11.87	2855	2895	2760	3760	2030	2895	2836.20	1.27	-34036	3398	3146	2923	2671	2448	3272	2797	244	865	500	2140	5	1	48771938	1351	29.16	2.16	12	1.89	95.00	1281.00	4310	20231019	-35.73	2555	20240909	8.41	3990	-30.58	20240117	2555	8.41	20240909	4310	-35.73	20231019	2555	8.41	20240909	2.58	N	010820	500	243 억	620034	N	N	0	N	N
71	20240911	110236	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2800	-95	5	-3.28	2285601125	803137	10.33	2855	2895	2785	3760	2030	2895	2845.64	1.27	-22901	3398	3146	2923	2671	2448	3272	2797	244	865	500	2140	5	1	48771938	1366	29.47	2.19	12	1.65	95.00	1281.00	4310	20231019	-35.03	2555	20240909	9.59	3990	-29.82	20240117	2555	9.59	20240909	4310	-35.03	20231019	2555	9.59	20240909	2.58	N	010820	500	243 억	620034	N	N	0	N	N
72	20240911	100237	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2865	-30	5	-1.04	1657230275	580009	7.46	2855	2895	2815	3760	2030	2895	2857.03	1.27	2272	3398	3146	2923	2671	2448	3272	2797	244	865	500	2140	5	1	48771938	1397	30.16	2.24	12	1.19	95.00	1281.00	4310	20231019	-33.53	2555	20240909	12.13	3990	-28.20	20240117	2555	12.13	20240909	4310	-33.53	20231019	2555	12.13	20240909	2.58	N	010820	500	243 억	620034	N	N	0	N	N
73	20240911	090239	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2860	-35	5	-1.21	216598075	75974	0.98	2855	2870	2820	3760	2030	2895	2848.91	1.27	8647	3398	3146	2923	2671	2448	3272	2797	244	865	500	2140	5	1	48771938	1395	30.11	2.23	12	0.16	95.00	1281.00	4310	20231019	-33.64	2555	20240909	11.94	3990	-28.32	20240117	2555	11.94	20240909	4310	-33.64	20231019	2555	11.94	20240909	2.58	N	010820	500	243 억	620034	N	N	0	N	N
74	20240910	160238	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2895	210	2	7.82	23073073545	7704386	4315.55	2700	3175	2700	3490	1880	2685	2994.91	1.99	-351603	2805	2745	2650	2590	2495	2775	2620	244	805	500	1980	5	1	48771938	1412	30.47	2.26	12	15.80	95.00	1281.00	4310	20231019	-32.83	2555	20240909	13.31	3990	-27.44	20240117	2555	13.31	20240909	4310	-32.83	20231019	2555	13.31	20240909	2.65	N	010820	500	243 억	970962	N	N	0	N	N
75	20240910	150240	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2840	155	2	5.77	22138394620	7378552	4133.04	2700	3175	2700	3490	1880	2685	3000.37	1.99	-373986	2805	2745	2650	2590	2495	2775	2620	244	805	500	1980	5	1	48771938	1385	29.89	2.22	12	15.13	95.00	1281.00	4310	20231019	-34.11	2555	20240909	11.15	3990	-28.82	20240117	2555	11.15	20240909	4310	-34.11	20231019	2555	11.15	20240909	2.65	N	010820	500	243 억	970962	N	N	0	N	N
76	20240910	140238	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2835	150	2	5.59	21508713205	7155786	4008.26	2700	3175	2700	3490	1880	2685	3005.78	1.99	-361448	2805	2745	2650	2590	2495	2775	2620	244	805	500	1980	5	1	48771938	1383	29.84	2.21	12	14.67	95.00	1281.00	4310	20231019	-34.22	2555	20240909	10.96	3990	-28.95	20240117	2555	10.96	20240909	4310	-34.22	20231019	2555	10.96	20240909	2.65	N	010820	500	243 억	970962	N	N	0	N	N
77	20240910	130239	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2860	175	2	6.52	20865993115	6929234	3881.36	2700	3175	2700	3490	1880	2685	3011.30	1.99	-359019	2805	2745	2650	2590	2495	2775	2620	244	805	500	1980	5	1	48771938	1395	30.11	2.23	12	14.21	95.00	1281.00	4310	20231019	-33.64	2555	20240909	11.94	3990	-28.32	20240117	2555	11.94	20240909	4310	-33.64	20231019	2555	11.94	20240909	2.65	N	010820	500	243 억	970962	N	N	0	N	N
78	20240910	120238	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2845	160	2	5.96	20070595320	6650695	3725.34	2700	3175	2700	3490	1880	2685	3017.82	1.99	-319496	2805	2745	2650	2590	2495	2775	2620	244	805	500	1980	5	1	48771938	1388	29.95	2.22	12	13.64	95.00	1281.00	4310	20231019	-33.99	2555	20240909	11.35	3990	-28.70	20240117	2555	11.35	20240909	4310	-33.99	20231019	2555	11.35	20240909	2.65	N	010820	500	243 억	970962	N	N	0	N	N
79	20240910	110238	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2935	250	2	9.31	18159478485	5984284	3352.05	2700	3175	2700	3490	1880	2685	3034.53	1.99	-252920	2805	2745	2650	2590	2495	2775	2620	244	805	500	1980	5	1	48771938	1431	30.89	2.29	12	12.27	95.00	1281.00	4310	20231019	-31.90	2555	20240909	14.87	3990	-26.44	20240117	2555	14.87	20240909	4310	-31.90	20231019	2555	14.87	20240909	2.65	N	010820	500	243 억	970962	N	N	0	N	N
80	20240910	100238	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3130	445	2	16.57	12024103745	3935744	2204.58	2700	3175	2700	3490	1880	2685	3055.10	1.99	-63330	2805	2745	2650	2590	2495	2775	2620	244	805	500	1980	5	1	48771938	1527	32.95	2.44	12	8.07	95.00	1281.00	4310	20231019	-27.38	2555	20240909	22.50	3990	-21.55	20240117	2555	22.50	20240909	4310	-27.38	20231019	2555	22.50	20240909	2.65	N	010820	500	243 억	970962	N	N	0	N	N
81	20240910	090237	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2705	20	2	0.74	2819670	1043	0.58	2700	2710	2700	3490	1880	2685	2703.42	1.99	-61	2805	2745	2650	2590	2495	2775	2620	244	805	500	1980	5	1	48771938	1319	28.47	2.11	12	0.00	95.00	1281.00	4310	20231019	-37.24	2555	20240909	5.87	3990	-32.21	20240117	2555	5.87	20240909	4310	-37.24	20231019	2555	5.87	20240909	2.65	N	010820	500	243 억	970962	N	N	0	N	N
82	20240909	160235	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	2685	20	2	0.75	466870450	176763	92.81	2560	2710	2555	3460	1870	2665	2640.96	1.88	52238	2801	2732	2696	2627	2591	2715	2610	244	795	500	1970	5	1	48771938	1310	28.26	2.10	12	0.36	95.00	1281.00	4310	20231019	-37.70	2555	20240909	5.09	3990	-32.71	20240117	2555	5.09	20240909	4310	-37.70	20231019	2555	5.09	20240909	2.77	N	010820	500	243 억	918671	N	N	0	N	N
83	20240909	150236	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	2695	30	2	1.13	423192275	160517	84.28	2560	2710	2555	3460	1870	2665	2636.40	1.88	49089	2801	2732	2696	2627	2591	2715	2610	244	795	500	1970	5	1	48771938	1314	28.37	2.10	12	0.33	95.00	1281.00	4310	20231019	-37.47	2555	20240909	5.48	3990	-32.46	20240117	2555	5.48	20240909	4310	-37.47	20231019	2555	5.48	20240909	2.77	N	010820	500	243 억	918671	N	N	0	N	N
84	20240909	140237	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	2695	30	2	1.13	399385260	151706	79.65	2560	2700	2555	3460	1870	2665	2632.59	1.88	44615	2801	2732	2696	2627	2591	2715	2610	244	795	500	1970	5	1	48771938	1314	28.37	2.10	12	0.31	95.00	1281.00	4310	20231019	-37.47	2555	20240909	5.48	3990	-32.46	20240117	2555	5.48	20240909	4310	-37.47	20231019	2555	5.48	20240909	2.77	N	010820	500	243 억	918671	N	N	0	N	N
85	20240909	130236	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	2670	5	2	0.19	356478615	135718	71.26	2560	2675	2555	3460	1870	2665	2626.56	1.88	38324	2801	2732	2696	2627	2591	2715	2610	244	795	500	1970	5	1	48771938	1302	28.11	2.08	12	0.28	95.00	1281.00	4310	20231019	-38.05	2555	20240909	4.50	3990	-33.08	20240117	2555	4.50	20240909	4310	-38.05	20231019	2555	4.50	20240909	2.77	N	010820	500	243 억	918671	N	N	0	N	N
86	20240909	120235	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	2670	5	2	0.19	284931310	108883	57.17	2560	2675	2555	3460	1870	2665	2616.78	1.88	20221	2801	2732	2696	2627	2591	2715	2610	244	795	500	1970	5	1	48771938	1302	28.11	2.08	12	0.22	95.00	1281.00	4310	20231019	-38.05	2555	20240909	4.50	3990	-33.08	20240117	2555	4.50	20240909	4310	-38.05	20231019	2555	4.50	20240909	2.77	N	010820	500	243 억	918671	N	N	0	N	N
87	20240909	110235	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	2650	-15	5	-0.56	235600105	90345	47.43	2560	2650	2555	3460	1870	2665	2607.67	1.88	10610	2801	2732	2696	2627	2591	2715	2610	244	795	500	1970	5	1	48771938	1292	27.89	2.07	12	0.19	95.00	1281.00	4310	20231019	-38.52	2555	20240909	3.72	3990	-33.58	20240117	2555	3.72	20240909	4310	-38.52	20231019	2555	3.72	20240909	2.77	N	010820	500	243 억	918671	N	N	0	N	N
88	20240909	100238	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	2625	-40	5	-1.50	155322190	59891	31.44	2560	2640	2555	3460	1870	2665	2593.20	1.88	-412	2801	2732	2696	2627	2591	2715	2610	244	795	500	1970	5	1	48771938	1280	27.63	2.05	12	0.12	95.00	1281.00	4310	20231019	-39.10	2555	20240909	2.74	3990	-34.21	20240117	2555	2.74	20240909	4310	-39.10	20231019	2555	2.74	20240909	2.77	N	010820	500	243 억	918671	N	N	0	N	N
89	20240909	090234	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	2600	-65	5	-2.44	39785470	15450	8.11	2560	2625	2555	3460	1870	2665	2574.03	1.88	-3836	2801	2732	2696	2627	2591	2715	2610	244	795	500	1970	5	1	48771938	1268	27.37	2.03	12	0.03	95.00	1281.00	4310	20231019	-39.68	2555	20240909	1.76	3990	-34.84	20240117	2555	1.76	20240909	4310	-39.68	20231019	2555	1.76	20240909	2.77	N	010820	500	243 억	918671	N	N	0	N	N
90	20240906	160233	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	2665	-70	5	-2.56	493772495	183969	75.13	2690	2765	2660	3555	1915	2735	2683.85	1.92	-16871	2865	2800	2750	2685	2635	2775	2660	244	820	500	2020	5	1	48771938	1300	28.05	2.08	12	0.38	95.00	1281.00	4310	20231019	-38.17	2660	20240906	0.19	3990	-33.21	20240117	2660	0.19	20240906	4310	-38.17	20231019	2660	0.19	20240906	2.84	N	010820	500	243 억	935617	N	N	0	N	N
91	20240906	150236	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	2675	-60	5	-2.19	458897405	170887	69.78	2690	2765	2660	3555	1915	2735	2685.20	1.92	-15908	2865	2800	2750	2685	2635	2775	2660	244	820	500	2020	5	1	48771938	1305	28.16	2.09	12	0.35	95.00	1281.00	4310	20231019	-37.94	2660	20240906	0.56	3990	-32.96	20240117	2660	0.56	20240906	4310	-37.94	20231019	2660	0.56	20240906	2.84	N	010820	500	243 억	935617	N	N	0	N	N
92	20240906	140237	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	2685	-50	5	-1.83	418423365	155735	63.60	2690	2765	2660	3555	1915	2735	2686.57	1.92	-17513	2865	2800	2750	2685	2635	2775	2660	244	820	500	2020	5	1	48771938	1310	28.26	2.10	12	0.32	95.00	1281.00	4310	20231019	-37.70	2660	20240906	0.94	3990	-32.71	20240117	2660	0.94	20240906	4310	-37.70	20231019	2660	0.94	20240906	2.84	N	010820	500	243 억	935617	N	N	0	N	N
93	20240906	130233	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	2670	-65	5	-2.38	393228710	146327	59.75	2690	2765	2660	3555	1915	2735	2687.12	1.92	-16638	2865	2800	2750	2685	2635	2775	2660	244	820	500	2020	5	1	48771938	1302	28.11	2.08	12	0.30	95.00	1281.00	4310	20231019	-38.05	2660	20240906	0.38	3990	-33.08	20240117	2660	0.38	20240906	4310	-38.05	20231019	2660	0.38	20240906	2.84	N	010820	500	243 억	935617	N	N	0	N	N
94	20240906	120236	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	2680	-55	5	-2.01	325050010	120760	49.31	2690	2765	2660	3555	1915	2735	2691.47	1.92	-14426	2865	2800	2750	2685	2635	2775	2660	244	820	500	2020	5	1	48771938	1307	28.21	2.09	12	0.25	95.00	1281.00	4310	20231019	-37.82	2660	20240906	0.75	3990	-32.83	20240117	2660	0.75	20240906	4310	-37.82	20231019	2660	0.75	20240906	2.84	N	010820	500	243 억	935617	N	N	0	N	N
95	20240906	110237	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	2690	-45	5	-1.65	309754760	115059	46.99	2690	2765	2660	3555	1915	2735	2691.90	1.92	-14202	2865	2800	2750	2685	2635	2775	2660	244	820	500	2020	5	1	48771938	1312	28.32	2.10	12	0.24	95.00	1281.00	4310	20231019	-37.59	2660	20240906	1.13	3990	-32.58	20240117	2660	1.13	20240906	4310	-37.59	20231019	2660	1.13	20240906	2.84	N	010820	500	243 억	935617	N	N	0	N	N
96	20240906	100233	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	2695	-40	5	-1.46	194417745	71962	29.39	2690	2765	2680	3555	1915	2735	2701.37	1.92	-27	2865	2800	2750	2685	2635	2775	2660	244	820	500	2020	5	1	48771938	1314	28.37	2.10	12	0.15	95.00	1281.00	4310	20231019	-37.47	2680	20240906	0.56	3990	-32.46	20240117	2680	0.56	20240906	4310	-37.47	20231019	2680	0.56	20240906	2.84	N	010820	500	243 억	935617	N	N	0	N	N
97	20240906	090237	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2745	10	2	0.37	50368270	18578	7.59	2690	2745	2690	3555	1915	2735	2710.33	1.92	-1119	2865	2800	2750	2685	2635	2775	2660	244	820	500	2020	5	1	48771938	1339	28.89	2.14	12	0.04	95.00	1281.00	4310	20231019	-36.31	2685	20240805	2.23	3990	-31.20	20240117	2685	2.23	20240805	4310	-36.31	20231019	2685	2.23	20240805	2.84	N	010820	500	243 억	935617	N	N	0	N	N
98	20240905	160232	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2735	-25	5	-0.91	664346855	241662	60.11	2770	2815	2700	3585	1935	2760	2749.12	1.90	2745	2946	2852	2806	2712	2666	2830	2690	244	825	500	2040	5	1	48771938	1334	28.79	2.14	12	0.50	95.00	1281.00	4310	20231019	-36.54	2685	20240805	1.86	3990	-31.45	20240117	2685	1.86	20240805	4310	-36.54	20231019	2685	1.86	20240805	2.83	N	010820	500	243 억	928144	N	N	2	N	N
99	20240905	150236	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2770	10	2	0.36	619559255	225355	56.05	2770	2815	2700	3585	1935	2760	2749.26	1.90	-1519	2946	2852	2806	2712	2666	2830	2690	244	825	500	2040	5	1	48771938	1351	29.16	2.16	12	0.46	95.00	1281.00	4310	20231019	-35.73	2685	20240805	3.17	3990	-30.58	20240117	2685	3.17	20240805	4310	-35.73	20231019	2685	3.17	20240805	2.83	N	010820	500	243 억	928144	N	N	2	N	N
100	20240905	140234	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2735	-25	5	-0.91	531480110	193391	48.10	2770	2815	2700	3585	1935	2760	2748.21	1.90	-7096	2946	2852	2806	2712	2666	2830	2690	244	825	500	2040	5	1	48771938	1334	28.79	2.14	12	0.40	95.00	1281.00	4310	20231019	-36.54	2685	20240805	1.86	3990	-31.45	20240117	2685	1.86	20240805	4310	-36.54	20231019	2685	1.86	20240805	2.83	N	010820	500	243 억	928144	N	N	2	N	N
101	20240905	130235	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2720	-40	5	-1.45	369357535	133469	33.20	2770	2815	2710	3585	1935	2760	2767.37	1.90	-16186	2946	2852	2806	2712	2666	2830	2690	244	825	500	2040	5	1	48771938	1327	28.63	2.12	12	0.27	95.00	1281.00	4310	20231019	-36.89	2685	20240805	1.30	3990	-31.83	20240117	2685	1.30	20240805	4310	-36.89	20231019	2685	1.30	20240805	2.83	N	010820	500	243 억	928144	N	N	2	N	N
102	20240905	120233	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2745	-15	5	-0.54	287344880	103399	25.72	2770	2815	2735	3585	1935	2760	2778.99	1.90	-22878	2946	2852	2806	2712	2666	2830	2690	244	825	500	2040	5	1	48771938	1339	28.89	2.14	12	0.21	95.00	1281.00	4310	20231019	-36.31	2685	20240805	2.23	3990	-31.20	20240117	2685	2.23	20240805	4310	-36.31	20231019	2685	2.23	20240805	2.83	N	010820	500	243 억	928144	N	N	2	N	N
103	20240905	110234	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2775	15	2	0.54	216244745	77535	19.28	2770	2815	2765	3585	1935	2760	2789.00	1.90	-23977	2946	2852	2806	2712	2666	2830	2690	244	825	500	2040	5	1	48771938	1353	29.21	2.17	12	0.16	95.00	1281.00	4310	20231019	-35.61	2685	20240805	3.35	3990	-30.45	20240117	2685	3.35	20240805	4310	-35.61	20231019	2685	3.35	20240805	2.83	N	010820	500	243 억	928144	N	N	2	N	N
104	20240905	100233	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2815	55	2	1.99	94793325	34028	8.46	2770	2815	2765	3585	1935	2760	2785.76	1.90	-2371	2946	2852	2806	2712	2666	2830	2690	244	825	500	2040	5	1	48771938	1373	29.63	2.20	12	0.07	95.00	1281.00	4310	20231019	-34.69	2685	20240805	4.84	3990	-29.45	20240117	2685	4.84	20240805	4310	-34.69	20231019	2685	4.84	20240805	2.83	N	010820	500	243 억	928144	N	N	2	N	N
105	20240905	090235	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2790	30	2	1.09	9312795	3347	0.83	2770	2795	2770	3585	1935	2760	2782.57	1.90	98	2946	2852	2806	2712	2666	2830	2690	244	825	500	2040	5	1	48771938	1361	29.37	2.18	12	0.01	95.00	1281.00	4310	20231019	-35.27	2685	20240805	3.91	3990	-30.08	20240117	2685	3.91	20240805	4310	-35.27	20231019	2685	3.91	20240805	2.83	N	010820	500	243 억	928144	N	N	2	N	N
106	20240904	160230	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2760	-160	5	-5.48	1127100130	400517	508.24	2900	2900	2760	3795	2045	2920	2814.32	2.06	-81414	3006	2962	2941	2897	2876	2952	2887	244	875	500	2160	5	1	48771938	1346	29.05	2.15	12	0.82	95.00	1281.00	4310	20231019	-35.96	2685	20240805	2.79	3990	-30.83	20240117	2685	2.79	20240805	4310	-35.96	20231019	2685	2.79	20240805	2.90	N	010820	500	243 억	1005437	N	N	2	N	N
107	20240904	150233	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2770	-150	5	-5.14	986507075	349688	443.74	2900	2900	2770	3795	2045	2920	2820.96	2.06	-79948	3006	2962	2941	2897	2876	2952	2887	244	875	500	2160	5	1	48771938	1351	29.16	2.16	12	0.72	95.00	1281.00	4310	20231019	-35.73	2685	20240805	3.17	3990	-30.58	20240117	2685	3.17	20240805	4310	-35.73	20231019	2685	3.17	20240805	2.90	N	010820	500	243 억	1005437	N	N	10	N	N
108	20240904	140233	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2795	-125	5	-4.28	836102690	295586	375.09	2900	2900	2780	3795	2045	2920	2828.47	2.06	-76042	3006	2962	2941	2897	2876	2952	2887	244	875	500	2160	5	1	48771938	1363	29.42	2.18	12	0.61	95.00	1281.00	4310	20231019	-35.15	2685	20240805	4.10	3990	-29.95	20240117	2685	4.10	20240805	4310	-35.15	20231019	2685	4.10	20240805	2.90	N	010820	500	243 억	1005437	N	N	10	N	N
109	20240904	130232	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2785	-135	5	-4.62	756757880	267186	339.05	2900	2900	2780	3795	2045	2920	2832.16	2.06	-69839	3006	2962	2941	2897	2876	2952	2887	244	875	500	2160	5	1	48771938	1358	29.32	2.17	12	0.55	95.00	1281.00	4310	20231019	-35.38	2685	20240805	3.72	3990	-30.20	20240117	2685	3.72	20240805	4310	-35.38	20231019	2685	3.72	20240805	2.90	N	010820	500	243 억	1005437	N	N	10	N	N
110	20240904	120231	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2815	-105	5	-3.60	549785310	193188	245.15	2900	2900	2805	3795	2045	2920	2845.66	2.06	-53633	3006	2962	2941	2897	2876	2952	2887	244	875	500	2160	5	1	48771938	1373	29.63	2.20	12	0.40	95.00	1281.00	4310	20231019	-34.69	2685	20240805	4.84	3990	-29.45	20240117	2685	4.84	20240805	4310	-34.69	20231019	2685	4.84	20240805	2.90	N	010820	500	243 억	1005437	N	N	10	N	N
111	20240904	110232	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2840	-80	5	-2.74	404161675	141563	179.64	2900	2900	2825	3795	2045	2920	2854.76	2.06	-39589	3006	2962	2941	2897	2876	2952	2887	244	875	500	2160	5	1	48771938	1385	29.89	2.22	12	0.29	95.00	1281.00	4310	20231019	-34.11	2685	20240805	5.77	3990	-28.82	20240117	2685	5.77	20240805	4310	-34.11	20231019	2685	5.77	20240805	2.90	N	010820	500	243 억	1005437	N	N	10	N	N
112	20240904	100233	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2860	-60	5	-2.05	160808050	56051	71.13	2900	2900	2855	3795	2045	2920	2868.50	2.06	-12456	3006	2962	2941	2897	2876	2952	2887	244	875	500	2160	5	1	48771938	1395	30.11	2.23	12	0.11	95.00	1281.00	4310	20231019	-33.64	2685	20240805	6.52	3990	-28.32	20240117	2685	6.52	20240805	4310	-33.64	20231019	2685	6.52	20240805	2.90	N	010820	500	243 억	1005437	N	N	10	N	N
113	20240904	090232	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2895	-25	5	-0.86	21389025	7383	9.37	2900	2900	2875	3795	2045	2920	2895.40	2.06	-2610	3006	2962	2941	2897	2876	2952	2887	244	875	500	2160	5	1	48771938	1412	30.47	2.26	12	0.02	95.00	1281.00	4310	20231019	-32.83	2685	20240805	7.82	3990	-27.44	20240117	2685	7.82	20240805	4310	-32.83	20231019	2685	7.82	20240805	2.90	N	010820	500	243 억	1005437	N	N	10	N	N
114	20240903	160229	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2920	-35	5	-1.18	231837025	78468	60.29	2945	2985	2920	3840	2070	2955	2955.26	2.06	-1712	3001	2977	2961	2937	2921	2970	2930	244	885	500	2180	5	1	48771938	1424	30.74	2.28	12	0.16	95.00	1281.00	4310	20231019	-32.25	2685	20240805	8.75	3990	-26.82	20240117	2685	8.75	20240805	4310	-32.25	20231019	2685	8.75	20240805	2.87	N	010820	500	243 억	1005826	N	N	10	N	N
115	20240903	150231	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2945	-10	5	-0.34	206839550	69913	53.72	2945	2985	2925	3840	2070	2955	2958.53	2.06	-1204	3001	2977	2961	2937	2921	2970	2930	244	885	500	2180	5	1	48771938	1436	31.00	2.30	12	0.14	95.00	1281.00	4310	20231019	-31.67	2685	20240805	9.68	3990	-26.19	20240117	2685	9.68	20240805	4310	-31.67	20231019	2685	9.68	20240805	2.87	N	010820	500	243 억	1005826	N	N	3	N	N
116	20240903	140230	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2960	5	2	0.17	146892460	49560	38.08	2945	2985	2940	3840	2070	2955	2963.93	2.06	-2464	3001	2977	2961	2937	2921	2970	2930	244	885	500	2180	5	1	48771938	1444	31.16	2.31	12	0.10	95.00	1281.00	4310	20231019	-31.32	2685	20240805	10.24	3990	-25.81	20240117	2685	10.24	20240805	4310	-31.32	20231019	2685	10.24	20240805	2.87	N	010820	500	243 억	1005826	N	N	3	N	N
117	20240903	130229	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2970	15	2	0.51	126690690	42745	32.84	2945	2985	2940	3840	2070	2955	2963.87	2.06	-2200	3001	2977	2961	2937	2921	2970	2930	244	885	500	2180	5	1	48771938	1449	31.26	2.32	12	0.09	95.00	1281.00	4310	20231019	-31.09	2685	20240805	10.61	3990	-25.56	20240117	2685	10.61	20240805	4310	-31.09	20231019	2685	10.61	20240805	2.87	N	010820	500	243 억	1005826	N	N	3	N	N
118	20240903	120228	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2970	15	2	0.51	76367470	25707	19.75	2945	2985	2945	3840	2070	2955	2970.69	2.06	-2294	3001	2977	2961	2937	2921	2970	2930	244	885	500	2180	5	1	48771938	1449	31.26	2.32	12	0.05	95.00	1281.00	4310	20231019	-31.09	2685	20240805	10.61	3990	-25.56	20240117	2685	10.61	20240805	4310	-31.09	20231019	2685	10.61	20240805	2.87	N	010820	500	243 억	1005826	N	N	3	N	N
119	20240903	110228	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2975	20	2	0.68	66957035	22541	17.32	2945	2985	2945	3840	2070	2955	2970.46	2.06	-2294	3001	2977	2961	2937	2921	2970	2930	244	885	500	2180	5	1	48771938	1451	31.32	2.32	12	0.05	95.00	1281.00	4310	20231019	-30.97	2685	20240805	10.80	3990	-25.44	20240117	2685	10.80	20240805	4310	-30.97	20231019	2685	10.80	20240805	2.87	N	010820	500	243 억	1005826	N	N	3	N	N
120	20240903	100228	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2975	20	2	0.68	50282470	16927	13.01	2945	2985	2945	3840	2070	2955	2970.55	2.06	-2294	3001	2977	2961	2937	2921	2970	2930	244	885	500	2180	5	1	48771938	1451	31.32	2.32	12	0.03	95.00	1281.00	4310	20231019	-30.97	2685	20240805	10.80	3990	-25.44	20240117	2685	10.80	20240805	4310	-30.97	20231019	2685	10.80	20240805	2.87	N	010820	500	243 억	1005826	N	N	3	N	N
121	20240903	090228	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2955	0	3	0.00	1994170	677	0.52	2945	2965	2945	3840	2070	2955	2945.60	2.06	-6	3001	2977	2961	2937	2921	2970	2930	244	885	500	2180	5	1	48771938	1441	31.11	2.31	12	0.00	95.00	1281.00	4310	20231019	-31.44	2685	20240805	10.06	3990	-25.94	20240117	2685	10.06	20240805	4310	-31.44	20231019	2685	10.06	20240805	2.87	N	010820	500	243 억	1005826	N	N	3	N	N
122	20240902	160227	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2955	-25	5	-0.84	344543300	116217	36.68	2980	2985	2945	3870	2090	2980	2964.67	2.08	-10980	3046	3012	2956	2922	2866	3030	2940	244	890	500	2200	5	1	48771938	1441	31.11	2.31	12	0.24	95.00	1281.00	4310	20231019	-31.44	2685	20240805	10.06	3990	-25.94	20240117	2685	10.06	20240805	4310	-31.44	20231019	2685	10.06	20240805	2.87	N	010820	500	243 억	1014483	N	N	3	N	N
123	20240902	150230	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2960	-20	5	-0.67	319458620	107736	34.00	2980	2985	2945	3870	2090	2980	2965.20	2.08	-11381	3046	3012	2956	2922	2866	3030	2940	244	890	500	2200	5	1	48771938	1444	31.16	2.31	12	0.22	95.00	1281.00	4310	20231019	-31.32	2685	20240805	10.24	3990	-25.81	20240117	2685	10.24	20240805	4310	-31.32	20231019	2685	10.24	20240805	2.87	N	010820	500	243 억	1014483	N	N	3	N	N
124	20240902	140230	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2965	-15	5	-0.50	281828900	95032	29.99	2980	2985	2945	3870	2090	2980	2965.62	2.08	-15191	3046	3012	2956	2922	2866	3030	2940	244	890	500	2200	5	1	48771938	1446	31.21	2.31	12	0.19	95.00	1281.00	4310	20231019	-31.21	2685	20240805	10.43	3990	-25.69	20240117	2685	10.43	20240805	4310	-31.21	20231019	2685	10.43	20240805	2.87	N	010820	500	243 억	1014483	N	N	3	N	N
125	20240902	130229	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2960	-20	5	-0.67	242764310	81830	25.82	2980	2985	2945	3870	2090	2980	2966.69	2.08	-16136	3046	3012	2956	2922	2866	3030	2940	244	890	500	2200	5	1	48771938	1444	31.16	2.31	12	0.17	95.00	1281.00	4310	20231019	-31.32	2685	20240805	10.24	3990	-25.81	20240117	2685	10.24	20240805	4310	-31.32	20231019	2685	10.24	20240805	2.87	N	010820	500	243 억	1014483	N	N	3	N	N
126	20240902	120229	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2965	-15	5	-0.50	207617035	69937	22.07	2980	2985	2955	3870	2090	2980	2968.63	2.08	-18525	3046	3012	2956	2922	2866	3030	2940	244	890	500	2200	5	1	48771938	1446	31.21	2.31	12	0.14	95.00	1281.00	4310	20231019	-31.21	2685	20240805	10.43	3990	-25.69	20240117	2685	10.43	20240805	4310	-31.21	20231019	2685	10.43	20240805	2.87	N	010820	500	243 억	1014483	N	N	3	N	N
127	20240902	110229	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2970	-10	5	-0.34	198323210	66795	21.08	2980	2985	2955	3870	2090	2980	2969.13	2.08	-18475	3046	3012	2956	2922	2866	3030	2940	244	890	500	2200	5	1	48771938	1449	31.26	2.32	12	0.14	95.00	1281.00	4310	20231019	-31.09	2685	20240805	10.61	3990	-25.56	20240117	2685	10.61	20240805	4310	-31.09	20231019	2685	10.61	20240805	2.87	N	010820	500	243 억	1014483	N	N	3	N	N
128	20240902	100227	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2975	-5	5	-0.17	163726420	55156	17.41	2980	2985	2960	3870	2090	2980	2968.42	2.08	-15267	3046	3012	2956	2922	2866	3030	2940	244	890	500	2200	5	1	48771938	1451	31.32	2.32	12	0.11	95.00	1281.00	4310	20231019	-30.97	2685	20240805	10.80	3990	-25.44	20240117	2685	10.80	20240805	4310	-30.97	20231019	2685	10.80	20240805	2.87	N	010820	500	243 억	1014483	N	N	3	N	N
129	20240902	090226	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2965	-15	5	-0.50	36711175	12371	3.90	2980	2985	2965	3870	2090	2980	2967.52	2.08	-10468	3046	3012	2956	2922	2866	3030	2940	244	890	500	2200	5	1	48771938	1446	31.21	2.31	12	0.03	95.00	1281.00	4310	20231019	-31.21	2685	20240805	10.43	3990	-25.69	20240117	2685	10.43	20240805	4310	-31.21	20231019	2685	10.43	20240805	2.87	N	010820	500	243 억	1014483	N	N	3	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History