KissMeData/092440/price/prices-20240901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160733	57	100.00	KOSPI	기계	N	N	N	N	N	2590	-75	5	-2.81	217215880	82299	188.04	2670	2695	2590	3460	1870	2665	2639.60	63.09	-1985	2728	2696	2668	2636	2608	2712	2652	146	795	500	1910	5	1	29200000	756	43.90	0.30	03	0.28	59.00	8537.00	3240	20230919	-20.06	2475	20240805	4.65	3240	-20.06	20240314	2475	4.65	20240805	3240	-20.06	20240314	2475	4.65	20240805	0.84	N	092440	500	146 억	18423689	N	N	3	N	N
3	20240930	150744	57	100.00	KOSPI	기계	N	N	N	N	N	2615	-50	5	-1.88	211774490	80205	183.26	2670	2695	2615	3460	1870	2665	2640.42	63.09	-1197	2728	2696	2668	2636	2608	2712	2652	146	795	500	1910	5	1	29200000	764	44.32	0.31	03	0.27	59.00	8537.00	3240	20230919	-19.29	2475	20240805	5.66	3240	-19.29	20240314	2475	5.66	20240805	3240	-19.29	20240314	2475	5.66	20240805	0.84	N	092440	500	146 억	18423689	N	N	3	N	N
4	20240930	140743	57	100.00	KOSPI	기계	N	N	N	N	N	2625	-40	5	-1.50	118053345	44639	101.99	2670	2695	2615	3460	1870	2665	2644.62	63.09	-577	2728	2696	2668	2636	2608	2712	2652	146	795	500	1910	5	1	29200000	767	44.49	0.31	03	0.15	59.00	8537.00	3240	20230919	-18.98	2475	20240805	6.06	3240	-18.98	20240314	2475	6.06	20240805	3240	-18.98	20240314	2475	6.06	20240805	0.84	N	092440	500	146 억	18423689	N	N	3	N	N
5	20240930	130740	57	100.00	KOSPI	기계	N	N	N	N	N	2655	-10	5	-0.38	23669850	8918	20.38	2670	2695	2635	3460	1870	2665	2654.17	63.09	1965	2728	2696	2668	2636	2608	2712	2652	146	795	500	1910	5	1	29200000	775	45.00	0.31	03	0.03	59.00	8537.00	3240	20230919	-18.06	2475	20240805	7.27	3240	-18.06	20240314	2475	7.27	20240805	3240	-18.06	20240314	2475	7.27	20240805	0.84	N	092440	500	146 억	18423689	N	N	3	N	N
6	20240930	120737	57	100.00	KOSPI	기계	N	N	N	N	N	2650	-15	5	-0.56	23404855	8818	20.15	2670	2695	2635	3460	1870	2665	2654.21	63.09	1967	2728	2696	2668	2636	2608	2712	2652	146	795	500	1910	5	1	29200000	774	44.92	0.31	03	0.03	59.00	8537.00	3240	20230919	-18.21	2475	20240805	7.07	3240	-18.21	20240314	2475	7.07	20240805	3240	-18.21	20240314	2475	7.07	20240805	0.84	N	092440	500	146 억	18423689	N	N	3	N	N
7	20240930	110735	57	100.00	KOSPI	기계	N	N	N	N	N	2660	-5	5	-0.19	8693305	3254	7.43	2670	2695	2660	3460	1870	2665	2671.57	63.09	242	2728	2696	2668	2636	2608	2712	2652	146	795	500	1910	5	1	29200000	777	45.08	0.31	03	0.01	59.00	8537.00	3240	20230919	-17.90	2475	20240805	7.47	3240	-17.90	20240314	2475	7.47	20240805	3240	-17.90	20240314	2475	7.47	20240805	0.84	N	092440	500	146 억	18423689	N	N	3	N	N
8	20240930	100733	57	100.00	KOSPI	기계	N	N	N	N	N	2665	0	3	0.00	2037330	761	1.74	2670	2695	2665	3460	1870	2665	2677.17	63.09	-9	2728	2696	2668	2636	2608	2712	2652	146	795	500	1910	5	1	29200000	778	45.17	0.31	03	0.00	59.00	8537.00	3240	20230919	-17.75	2475	20240805	7.68	3240	-17.75	20240314	2475	7.68	20240805	3240	-17.75	20240314	2475	7.68	20240805	0.84	N	092440	500	146 억	18423689	N	N	3	N	N
9	20240930	090705	57	100.00	KOSPI	기계	N	N	N	N	N	2665	0	3	0.00	0	0	0.00	0	0	0	3460	1870	2665	0.00	63.09	0	2728	2696	2668	2636	2608	2712	2652	146	795	500	1910	5	1	29200000	778	45.17	0.31	03	0.00	59.00	8537.00	3240	20230919	-17.75	2475	20240805	7.68	3240	-17.75	20240314	2475	7.68	20240805	3240	-17.75	20240314	2475	7.68	20240805	0.84	N	092440	500	146 억	18423689	N	N	3	N	N
10	20240927	160736	57	100.00	KOSPI	기계	N	N	N	N	N	2665	15	2	0.57	116780505	43766	57.50	2650	2700	2640	3445	1855	2650	2668.29	63.09	967	2713	2681	2648	2616	2583	2697	2632	146	795	500	1900	5	1	29200000	778	45.17	0.31	03	0.15	59.00	8537.00	3240	20230919	-17.75	2475	20240805	7.68	3240	-17.75	20240314	2475	7.68	20240805	3240	-17.75	20240314	2475	7.68	20240805	0.84	N	092440	500	146 억	18421120	N	N	3	N	N
11	20240927	150742	57	100.00	KOSPI	기계	N	N	N	N	N	2675	25	2	0.94	113824185	42657	56.04	2650	2700	2640	3445	1855	2650	2668.36	63.09	1386	2713	2681	2648	2616	2583	2697	2632	146	795	500	1900	5	1	29200000	781	45.34	0.31	03	0.15	59.00	8537.00	3240	20230919	-17.44	2475	20240805	8.08	3240	-17.44	20240314	2475	8.08	20240805	3240	-17.44	20240314	2475	8.08	20240805	0.84	N	092440	500	146 억	18421120	N	N	0	N	N
12	20240927	140749	57	100.00	KOSPI	기계	N	N	N	N	N	2675	25	2	0.94	113816155	42654	56.03	2650	2700	2640	3445	1855	2650	2668.36	63.09	1387	2713	2681	2648	2616	2583	2697	2632	146	795	500	1900	5	1	29200000	781	45.34	0.31	03	0.15	59.00	8537.00	3240	20230919	-17.44	2475	20240805	8.08	3240	-17.44	20240314	2475	8.08	20240805	3240	-17.44	20240314	2475	8.08	20240805	0.84	N	092440	500	146 억	18421120	N	N	0	N	N
13	20240927	130741	57	100.00	KOSPI	기계	N	N	N	N	N	2665	15	2	0.57	111843085	41914	55.06	2650	2700	2640	3445	1855	2650	2668.39	63.09	1210	2713	2681	2648	2616	2583	2697	2632	146	795	500	1900	5	1	29200000	778	45.17	0.31	03	0.14	59.00	8537.00	3240	20230919	-17.75	2475	20240805	7.68	3240	-17.75	20240314	2475	7.68	20240805	3240	-17.75	20240314	2475	7.68	20240805	0.84	N	092440	500	146 억	18421120	N	N	0	N	N
14	20240927	120737	57	100.00	KOSPI	기계	N	N	N	N	N	2665	15	2	0.57	111208830	41676	54.75	2650	2700	2640	3445	1855	2650	2668.41	63.09	1010	2713	2681	2648	2616	2583	2697	2632	146	795	500	1900	5	1	29200000	778	45.17	0.31	03	0.14	59.00	8537.00	3240	20230919	-17.75	2475	20240805	7.68	3240	-17.75	20240314	2475	7.68	20240805	3240	-17.75	20240314	2475	7.68	20240805	0.84	N	092440	500	146 억	18421120	N	N	0	N	N
15	20240927	110741	57	100.00	KOSPI	기계	N	N	N	N	N	2665	15	2	0.57	100189815	37549	49.33	2650	2700	2640	3445	1855	2650	2668.24	63.09	1016	2713	2681	2648	2616	2583	2697	2632	146	795	500	1900	5	1	29200000	778	45.17	0.31	03	0.13	59.00	8537.00	3240	20230919	-17.75	2475	20240805	7.68	3240	-17.75	20240314	2475	7.68	20240805	3240	-17.75	20240314	2475	7.68	20240805	0.84	N	092440	500	146 억	18421120	N	N	0	N	N
16	20240927	100739	57	100.00	KOSPI	기계	N	N	N	N	N	2675	25	2	0.94	99326775	37226	48.90	2650	2700	2640	3445	1855	2650	2668.21	63.09	1027	2713	2681	2648	2616	2583	2697	2632	146	795	500	1900	5	1	29200000	781	45.34	0.31	03	0.13	59.00	8537.00	3240	20230919	-17.44	2475	20240805	8.08	3240	-17.44	20240314	2475	8.08	20240805	3240	-17.44	20240314	2475	8.08	20240805	0.84	N	092440	500	146 억	18421120	N	N	0	N	N
17	20240927	090740	57	100.00	KOSPI	기계	N	N	N	N	N	2640	-10	5	-0.38	831980	314	0.41	2650	2650	2640	3445	1855	2650	2649.62	63.09	0	2713	2681	2648	2616	2583	2697	2632	146	795	500	1900	5	1	29200000	771	44.75	0.31	03	0.00	59.00	8537.00	3240	20230919	-18.52	2475	20240805	6.67	3240	-18.52	20240314	2475	6.67	20240805	3240	-18.52	20240314	2475	6.67	20240805	0.84	N	092440	500	146 억	18421120	N	N	0	N	N
18	20240926	160726	57	100.00	KOSPI	기계	N	N	N	N	N	2650	15	2	0.57	201418260	76076	298.27	2635	2680	2615	3425	1845	2635	2647.59	63.07	2303	2698	2666	2643	2611	2588	2662	2607	146	790	500	1890	5	1	29200000	774	44.92	0.31	03	0.26	59.00	8537.00	3240	20230919	-18.21	2475	20240805	7.07	3240	-18.21	20240314	2475	7.07	20240805	3240	-18.21	20240314	2475	7.07	20240805	0.84	N	092440	500	146 억	18417027	N	N	0	N	N
19	20240926	150727	57	100.00	KOSPI	기계	N	N	N	N	N	2640	5	2	0.19	195270270	73756	289.17	2635	2680	2615	3425	1845	2635	2647.52	63.07	2613	2698	2666	2643	2611	2588	2662	2607	146	790	500	1890	5	1	29200000	771	44.75	0.31	03	0.25	59.00	8537.00	3240	20230919	-18.52	2475	20240805	6.67	3240	-18.52	20240314	2475	6.67	20240805	3240	-18.52	20240314	2475	6.67	20240805	0.84	N	092440	500	146 억	18417027	N	N	0	N	N
20	20240926	140736	57	100.00	KOSPI	기계	N	N	N	N	N	2650	15	2	0.57	192773525	72811	285.47	2635	2680	2615	3425	1845	2635	2647.59	63.07	1765	2698	2666	2643	2611	2588	2662	2607	146	790	500	1890	5	1	29200000	774	44.92	0.31	03	0.25	59.00	8537.00	3240	20230919	-18.21	2475	20240805	7.07	3240	-18.21	20240314	2475	7.07	20240805	3240	-18.21	20240314	2475	7.07	20240805	0.84	N	092440	500	146 억	18417027	N	N	0	N	N
21	20240926	130734	57	100.00	KOSPI	기계	N	N	N	N	N	2650	15	2	0.57	185018900	69878	273.97	2635	2680	2615	3425	1845	2635	2647.74	63.07	1745	2698	2666	2643	2611	2588	2662	2607	146	790	500	1890	5	1	29200000	774	44.92	0.31	03	0.24	59.00	8537.00	3240	20230919	-18.21	2475	20240805	7.07	3240	-18.21	20240314	2475	7.07	20240805	3240	-18.21	20240314	2475	7.07	20240805	0.84	N	092440	500	146 억	18417027	N	N	0	N	N
22	20240926	120737	57	100.00	KOSPI	기계	N	N	N	N	N	2670	35	2	1.33	93332550	35283	138.33	2635	2680	2615	3425	1845	2635	2645.26	63.07	262	2698	2666	2643	2611	2588	2662	2607	146	790	500	1890	5	1	29200000	780	45.25	0.31	03	0.12	59.00	8537.00	3240	20230919	-17.59	2475	20240805	7.88	3240	-17.59	20240314	2475	7.88	20240805	3240	-17.59	20240314	2475	7.88	20240805	0.84	N	092440	500	146 억	18417027	N	N	0	N	N
23	20240926	110734	57	100.00	KOSPI	기계	N	N	N	N	N	2630	-5	5	-0.19	37744435	14326	56.17	2635	2655	2615	3425	1845	2635	2634.68	63.07	-1644	2698	2666	2643	2611	2588	2662	2607	146	790	500	1890	5	1	29200000	768	44.58	0.31	03	0.05	59.00	8537.00	3240	20230919	-18.83	2475	20240805	6.26	3240	-18.83	20240314	2475	6.26	20240805	3240	-18.83	20240314	2475	6.26	20240805	0.84	N	092440	500	146 억	18417027	N	N	0	N	N
24	20240926	100737	57	100.00	KOSPI	기계	N	N	N	N	N	2625	-10	5	-0.38	19613095	7445	29.19	2635	2655	2615	3425	1845	2635	2634.40	63.07	-846	2698	2666	2643	2611	2588	2662	2607	146	790	500	1890	5	1	29200000	767	44.49	0.31	03	0.03	59.00	8537.00	3240	20230919	-18.98	2475	20240805	6.06	3240	-18.98	20240314	2475	6.06	20240805	3240	-18.98	20240314	2475	6.06	20240805	0.84	N	092440	500	146 억	18417027	N	N	0	N	N
25	20240926	090733	57	100.00	KOSPI	기계	N	N	N	N	N	2635	0	3	0.00	15810	6	0.02	2635	2635	2635	3425	1845	2635	2635.00	63.07	0	2698	2666	2643	2611	2588	2662	2607	146	790	500	1890	5	1	29200000	769	44.66	0.31	03	0.00	59.00	8537.00	3240	20230919	-18.67	2475	20240805	6.46	3240	-18.67	20240314	2475	6.46	20240805	3240	-18.67	20240314	2475	6.46	20240805	0.84	N	092440	500	146 억	18417027	N	N	0	N	N
26	20240925	160726	57	100.00	KOSPI	기계	N	N	N	N	N	2635	-5	5	-0.19	67005660	25406	26.64	2635	2675	2620	3430	1850	2640	2637.39	63.07	-806	2750	2695	2650	2595	2550	2722	2622	146	790	500	1900	5	1	29200000	769	44.66	0.31	03	0.09	59.00	8537.00	3240	20230919	-18.67	2475	20240805	6.46	3240	-18.67	20240314	2475	6.46	20240805	3240	-18.67	20240314	2475	6.46	20240805	0.85	N	092440	500	146 억	18417301	N	N	0	N	N
27	20240925	150732	57	100.00	KOSPI	기계	N	N	N	N	N	2630	-10	5	-0.38	65920040	24994	26.21	2635	2675	2620	3430	1850	2640	2637.42	63.07	-580	2750	2695	2650	2595	2550	2722	2622	146	790	500	1900	5	1	29200000	768	44.58	0.31	03	0.09	59.00	8537.00	3240	20230919	-18.83	2475	20240805	6.26	3240	-18.83	20240314	2475	6.26	20240805	3240	-18.83	20240314	2475	6.26	20240805	0.85	N	092440	500	146 억	18417301	N	N	0	N	N
28	20240925	140734	57	100.00	KOSPI	기계	N	N	N	N	N	2625	-15	5	-0.57	62484380	23689	24.84	2635	2675	2620	3430	1850	2640	2637.68	63.07	-580	2750	2695	2650	2595	2550	2722	2622	146	790	500	1900	5	1	29200000	767	44.49	0.31	03	0.08	59.00	8537.00	3240	20230919	-18.98	2475	20240805	6.06	3240	-18.98	20240314	2475	6.06	20240805	3240	-18.98	20240314	2475	6.06	20240805	0.85	N	092440	500	146 억	18417301	N	N	0	N	N
29	20240925	130732	57	100.00	KOSPI	기계	N	N	N	N	N	2635	-5	5	-0.19	58251045	22077	23.15	2635	2675	2620	3430	1850	2640	2638.53	63.07	-580	2750	2695	2650	2595	2550	2722	2622	146	790	500	1900	5	1	29200000	769	44.66	0.31	03	0.08	59.00	8537.00	3240	20230919	-18.67	2475	20240805	6.46	3240	-18.67	20240314	2475	6.46	20240805	3240	-18.67	20240314	2475	6.46	20240805	0.85	N	092440	500	146 억	18417301	N	N	0	N	N
30	20240925	120732	57	100.00	KOSPI	기계	N	N	N	N	N	2630	-10	5	-0.38	58059040	22004	23.07	2635	2675	2620	3430	1850	2640	2638.56	63.07	-580	2750	2695	2650	2595	2550	2722	2622	146	790	500	1900	5	1	29200000	768	44.58	0.31	03	0.08	59.00	8537.00	3240	20230919	-18.83	2475	20240805	6.26	3240	-18.83	20240314	2475	6.26	20240805	3240	-18.83	20240314	2475	6.26	20240805	0.85	N	092440	500	146 억	18417301	N	N	0	N	N
31	20240925	110729	57	100.00	KOSPI	기계	N	N	N	N	N	2630	-10	5	-0.38	57980090	21974	23.04	2635	2675	2620	3430	1850	2640	2638.57	63.07	-580	2750	2695	2650	2595	2550	2722	2622	146	790	500	1900	5	1	29200000	768	44.58	0.31	03	0.08	59.00	8537.00	3240	20230919	-18.83	2475	20240805	6.26	3240	-18.83	20240314	2475	6.26	20240805	3240	-18.83	20240314	2475	6.26	20240805	0.85	N	092440	500	146 억	18417301	N	N	0	N	N
32	20240925	100732	57	100.00	KOSPI	기계	N	N	N	N	N	2625	-15	5	-0.57	24852190	9432	9.89	2635	2660	2620	3430	1850	2640	2634.80	63.07	-472	2750	2695	2650	2595	2550	2722	2622	146	790	500	1900	5	1	29200000	767	44.49	0.31	03	0.03	59.00	8537.00	3240	20230919	-18.98	2475	20240805	6.06	3240	-18.98	20240314	2475	6.06	20240805	3240	-18.98	20240314	2475	6.06	20240805	0.85	N	092440	500	146 억	18417301	N	N	0	N	N
33	20240925	090734	57	100.00	KOSPI	기계	N	N	N	N	N	2635	-5	5	-0.19	15755620	5970	6.26	2635	2660	2635	3430	1850	2640	2639.11	63.07	-442	2750	2695	2650	2595	2550	2722	2622	146	790	500	1900	5	1	29200000	769	44.66	0.31	03	0.02	59.00	8537.00	3240	20230919	-18.67	2475	20240805	6.46	3240	-18.67	20240314	2475	6.46	20240805	3240	-18.67	20240314	2475	6.46	20240805	0.85	N	092440	500	146 억	18417301	N	N	0	N	N
34	20240924	160726	57	100.00	KOSPI	기계	N	N	N	N	N	2640	10	2	0.38	252372240	95374	313.81	2630	2705	2605	3415	1845	2630	2646.18	63.07	2025	2683	2656	2628	2601	2573	2657	2602	146	785	500	1890	5	1	29200000	771	44.75	0.31	03	0.33	59.00	8537.00	3240	20230919	-18.52	2475	20240805	6.67	3240	-18.52	20240314	2475	6.67	20240805	3240	-18.52	20240314	2475	6.67	20240805	0.85	N	092440	500	146 억	18415285	N	N	0	N	N
35	20240924	150727	57	100.00	KOSPI	기계	N	N	N	N	N	2620	-10	5	-0.38	239722570	90566	297.99	2630	2705	2605	3415	1845	2630	2646.94	63.07	1673	2683	2656	2628	2601	2573	2657	2602	146	785	500	1890	5	1	29200000	765	44.41	0.31	03	0.31	59.00	8537.00	3240	20230919	-19.14	2475	20240805	5.86	3240	-19.14	20240314	2475	5.86	20240805	3240	-19.14	20240314	2475	5.86	20240805	0.85	N	092440	500	146 억	18415285	N	N	0	N	N
36	20240924	140725	57	100.00	KOSPI	기계	N	N	N	N	N	2630	0	3	0.00	232462150	87794	288.87	2630	2705	2605	3415	1845	2630	2647.81	63.07	1651	2683	2656	2628	2601	2573	2657	2602	146	785	500	1890	5	1	29200000	768	44.58	0.31	03	0.30	59.00	8537.00	3240	20230919	-18.83	2475	20240805	6.26	3240	-18.83	20240314	2475	6.26	20240805	3240	-18.83	20240314	2475	6.26	20240805	0.85	N	092440	500	146 억	18415285	N	N	0	N	N
37	20240924	130725	57	100.00	KOSPI	기계	N	N	N	N	N	2635	5	2	0.19	231747490	87522	287.98	2630	2705	2605	3415	1845	2630	2647.88	63.07	1664	2683	2656	2628	2601	2573	2657	2602	146	785	500	1890	5	1	29200000	769	44.66	0.31	03	0.30	59.00	8537.00	3240	20230919	-18.67	2475	20240805	6.46	3240	-18.67	20240314	2475	6.46	20240805	3240	-18.67	20240314	2475	6.46	20240805	0.85	N	092440	500	146 억	18415285	N	N	0	N	N
38	20240924	120720	57	100.00	KOSPI	기계	N	N	N	N	N	2625	-5	5	-0.19	230913775	87205	286.93	2630	2705	2605	3415	1845	2630	2647.94	63.07	1677	2683	2656	2628	2601	2573	2657	2602	146	785	500	1890	5	1	29200000	767	44.49	0.31	03	0.30	59.00	8537.00	3240	20230919	-18.98	2475	20240805	6.06	3240	-18.98	20240314	2475	6.06	20240805	3240	-18.98	20240314	2475	6.06	20240805	0.85	N	092440	500	146 억	18415285	N	N	0	N	N
39	20240924	110727	57	100.00	KOSPI	기계	N	N	N	N	N	2630	0	3	0.00	88816825	33507	110.25	2630	2705	2605	3415	1845	2630	2650.69	63.07	-986	2683	2656	2628	2601	2573	2657	2602	146	785	500	1890	5	1	29200000	768	44.58	0.31	03	0.11	59.00	8537.00	3240	20230919	-18.83	2475	20240805	6.26	3240	-18.83	20240314	2475	6.26	20240805	3240	-18.83	20240314	2475	6.26	20240805	0.85	N	092440	500	146 억	18415285	N	N	0	N	N
40	20240924	100726	57	100.00	KOSPI	기계	N	N	N	N	N	2610	-20	5	-0.76	16776625	6384	21.01	2630	2655	2605	3415	1845	2630	2627.92	63.07	-467	2683	2656	2628	2601	2573	2657	2602	146	785	500	1890	5	1	29200000	762	44.24	0.31	03	0.02	59.00	8537.00	3240	20230919	-19.44	2475	20240805	5.45	3240	-19.44	20240314	2475	5.45	20240805	3240	-19.44	20240314	2475	5.45	20240805	0.85	N	092440	500	146 억	18415285	N	N	0	N	N
41	20240924	090727	57	100.00	KOSPI	기계	N	N	N	N	N	2620	-10	5	-0.38	9459650	3586	11.80	2630	2655	2620	3415	1845	2630	2637.94	63.07	90	2683	2656	2628	2601	2573	2657	2602	146	785	500	1890	5	1	29200000	765	44.41	0.31	03	0.01	59.00	8537.00	3240	20230919	-19.14	2475	20240805	5.86	3240	-19.14	20240314	2475	5.86	20240805	3240	-19.14	20240314	2475	5.86	20240805	0.85	N	092440	500	146 억	18415285	N	N	0	N	N
42	20240923	160723	57	100.00	KOSPI	기계	N	N	N	N	N	2630	0	3	0.00	79796400	30392	64.13	2630	2655	2600	3415	1845	2630	2623.44	63.07	-671	2690	2660	2630	2600	2570	2660	2600	146	785	500	1890	5	1	29200000	768	44.58	0.31	03	0.10	59.00	8537.00	3240	20230919	-18.83	2475	20240805	6.26	3240	-18.83	20240314	2475	6.26	20240805	3240	-18.83	20240314	2475	6.26	20240805	0.85	N	092440	500	146 억	18416500	N	N	0	N	N
43	20240923	150726	57	100.00	KOSPI	기계	N	N	N	N	N	2610	-20	5	-0.76	50994480	19439	41.02	2630	2655	2600	3415	1845	2630	2623.31	63.07	-583	2690	2660	2630	2600	2570	2660	2600	146	785	500	1890	5	1	29200000	762	44.24	0.31	03	0.07	59.00	8537.00	3240	20230919	-19.44	2475	20240805	5.45	3240	-19.44	20240314	2475	5.45	20240805	3240	-19.44	20240314	2475	5.45	20240805	0.85	N	092440	500	146 억	18416500	N	N	0	N	N
44	20240923	140731	57	100.00	KOSPI	기계	N	N	N	N	N	2615	-15	5	-0.57	49480425	18859	39.80	2630	2655	2600	3415	1845	2630	2623.70	63.07	-915	2690	2660	2630	2600	2570	2660	2600	146	785	500	1890	5	1	29200000	764	44.32	0.31	03	0.06	59.00	8537.00	3240	20230919	-19.29	2475	20240805	5.66	3240	-19.29	20240314	2475	5.66	20240805	3240	-19.29	20240314	2475	5.66	20240805	0.85	N	092440	500	146 억	18416500	N	N	0	N	N
45	20240923	130725	57	100.00	KOSPI	기계	N	N	N	N	N	2610	-20	5	-0.76	44466315	16938	35.74	2630	2655	2600	3415	1845	2630	2625.24	63.07	-420	2690	2660	2630	2600	2570	2660	2600	146	785	500	1890	5	1	29200000	762	44.24	0.31	03	0.06	59.00	8537.00	3240	20230919	-19.44	2475	20240805	5.45	3240	-19.44	20240314	2475	5.45	20240805	3240	-19.44	20240314	2475	5.45	20240805	0.85	N	092440	500	146 억	18416500	N	N	0	N	N
46	20240923	120724	57	100.00	KOSPI	기계	N	N	N	N	N	2615	-15	5	-0.57	43221635	16462	34.74	2630	2655	2600	3415	1845	2630	2625.54	63.07	-368	2690	2660	2630	2600	2570	2660	2600	146	785	500	1890	5	1	29200000	764	44.32	0.31	03	0.06	59.00	8537.00	3240	20230919	-19.29	2475	20240805	5.66	3240	-19.29	20240314	2475	5.66	20240805	3240	-19.29	20240314	2475	5.66	20240805	0.85	N	092440	500	146 억	18416500	N	N	0	N	N
47	20240923	110726	57	100.00	KOSPI	기계	N	N	N	N	N	2610	-20	5	-0.76	43216405	16460	34.73	2630	2655	2600	3415	1845	2630	2625.54	63.07	-367	2690	2660	2630	2600	2570	2660	2600	146	785	500	1890	5	1	29200000	762	44.24	0.31	03	0.06	59.00	8537.00	3240	20230919	-19.44	2475	20240805	5.45	3240	-19.44	20240314	2475	5.45	20240805	3240	-19.44	20240314	2475	5.45	20240805	0.85	N	092440	500	146 억	18416500	N	N	0	N	N
48	20240923	100725	57	100.00	KOSPI	기계	N	N	N	N	N	2630	0	3	0.00	22930435	8747	18.46	2630	2655	2600	3415	1845	2630	2621.52	63.07	-210	2690	2660	2630	2600	2570	2660	2600	146	785	500	1890	5	1	29200000	768	44.58	0.31	03	0.03	59.00	8537.00	3240	20230919	-18.83	2475	20240805	6.26	3240	-18.83	20240314	2475	6.26	20240805	3240	-18.83	20240314	2475	6.26	20240805	0.85	N	092440	500	146 억	18416500	N	N	0	N	N
49	20240923	090724	57	100.00	KOSPI	기계	N	N	N	N	N	2625	-5	5	-0.19	6655205	2527	5.33	2630	2655	2625	3415	1845	2630	2633.64	63.07	-105	2690	2660	2630	2600	2570	2660	2600	146	785	500	1890	5	1	29200000	767	44.49	0.31	03	0.01	59.00	8537.00	3240	20230919	-18.98	2475	20240805	6.06	3240	-18.98	20240314	2475	6.06	20240805	3240	-18.98	20240314	2475	6.06	20240805	0.85	N	092440	500	146 억	18416500	N	N	0	N	N
50	20240913	160649	57	100.00	KOSPI	기계	N	N	N	N	N	2585	45	2	1.77	303296475	117390	415.82	2520	2620	2520	3300	1780	2540	2583.67	63.09	-3441	2593	2566	2538	2511	2483	2580	2525	146	760	500	1820	5	1	29200000	755	43.81	0.30	03	0.40	59.00	8537.00	3240	20230911	-20.22	2475	20240805	4.44	3240	-20.22	20240314	2475	4.44	20240805	3240	-20.22	20230919	2475	4.44	20240805	0.85	N	092440	500	146 억	18422936	N	N	1	N	N
51	20240913	150655	57	100.00	KOSPI	기계	N	N	N	N	N	2600	60	2	2.36	293835280	113743	402.90	2520	2620	2520	3300	1780	2540	2583.33	63.09	-2453	2593	2566	2538	2511	2483	2580	2525	146	760	500	1820	5	1	29200000	759	44.07	0.30	03	0.39	59.00	8537.00	3240	20230911	-19.75	2475	20240805	5.05	3240	-19.75	20240314	2475	5.05	20240805	3240	-19.75	20230919	2475	5.05	20240805	0.85	N	092440	500	146 억	18422936	N	N	1	N	N
52	20240913	140658	57	100.00	KOSPI	기계	N	N	N	N	N	2590	50	2	1.97	271190205	105024	372.02	2520	2620	2520	3300	1780	2540	2582.18	63.09	-2437	2593	2566	2538	2511	2483	2580	2525	146	760	500	1820	5	1	29200000	756	43.90	0.30	03	0.36	59.00	8537.00	3240	20230911	-20.06	2475	20240805	4.65	3240	-20.06	20240314	2475	4.65	20240805	3240	-20.06	20230919	2475	4.65	20240805	0.85	N	092440	500	146 억	18422936	N	N	1	N	N
53	20240913	130654	57	100.00	KOSPI	기계	N	N	N	N	N	2585	45	2	1.77	224424430	86971	308.07	2520	2620	2520	3300	1780	2540	2580.46	63.09	-2779	2593	2566	2538	2511	2483	2580	2525	146	760	500	1820	5	1	29200000	755	43.81	0.30	03	0.30	59.00	8537.00	3240	20230911	-20.22	2475	20240805	4.44	3240	-20.22	20240314	2475	4.44	20240805	3240	-20.22	20230919	2475	4.44	20240805	0.85	N	092440	500	146 억	18422936	N	N	1	N	N
54	20240913	120655	57	100.00	KOSPI	기계	N	N	N	N	N	2580	40	2	1.57	55657220	21708	76.89	2520	2595	2520	3300	1780	2540	2563.91	63.09	1307	2593	2566	2538	2511	2483	2580	2525	146	760	500	1820	5	1	29200000	753	43.73	0.30	03	0.07	59.00	8537.00	3240	20230911	-20.37	2475	20240805	4.24	3240	-20.37	20240314	2475	4.24	20240805	3240	-20.37	20230919	2475	4.24	20240805	0.85	N	092440	500	146 억	18422936	N	N	1	N	N
55	20240913	110655	57	100.00	KOSPI	기계	N	N	N	N	N	2580	40	2	1.57	55363525	21594	76.49	2520	2595	2520	3300	1780	2540	2563.85	63.09	1313	2593	2566	2538	2511	2483	2580	2525	146	760	500	1820	5	1	29200000	753	43.73	0.30	03	0.07	59.00	8537.00	3240	20230911	-20.37	2475	20240805	4.24	3240	-20.37	20240314	2475	4.24	20240805	3240	-20.37	20230919	2475	4.24	20240805	0.85	N	092440	500	146 억	18422936	N	N	1	N	N
56	20240913	100657	57	100.00	KOSPI	기계	N	N	N	N	N	2570	30	2	1.18	52654650	20540	72.76	2520	2595	2520	3300	1780	2540	2563.53	63.09	1291	2593	2566	2538	2511	2483	2580	2525	146	760	500	1820	5	1	29200000	750	43.56	0.30	03	0.07	59.00	8537.00	3240	20230911	-20.68	2475	20240805	3.84	3240	-20.68	20240314	2475	3.84	20240805	3240	-20.68	20230919	2475	3.84	20240805	0.85	N	092440	500	146 억	18422936	N	N	1	N	N
57	20240913	090659	57	100.00	KOSPI	기계	N	N	N	N	N	2550	10	2	0.39	3004130	1192	4.22	2520	2550	2520	3300	1780	2540	2520.08	63.09	-172	2593	2566	2538	2511	2483	2580	2525	146	760	500	1820	5	1	29200000	745	43.22	0.30	03	0.00	59.00	8537.00	3240	20230911	-21.30	2475	20240805	3.03	3240	-21.30	20240314	2475	3.03	20240805	3240	-21.30	20230919	2475	3.03	20240805	0.85	N	092440	500	146 억	18422936	N	N	1	N	N
58	20240912	160646	57	100.00	KOSPI	기계	N	N	N	N	N	2540	45	2	1.80	71519845	28231	25.14	2525	2565	2510	3240	1750	2495	2533.38	63.11	-4764	2618	2556	2518	2456	2418	2537	2437	146	745	500	1790	5	1	29200000	742	43.05	0.30	03	0.10	59.00	8537.00	3240	20230911	-21.60	2475	20240805	2.63	3240	-21.60	20240314	2475	2.63	20240805	3240	-21.60	20230919	2475	2.63	20240805	0.85	N	092440	500	146 억	18427707	N	N	1	N	N
59	20240912	150652	57	100.00	KOSPI	기계	N	N	N	N	N	2540	45	2	1.80	71474125	28213	25.12	2525	2565	2510	3240	1750	2495	2533.38	63.11	-4751	2618	2556	2518	2456	2418	2537	2437	146	745	500	1790	5	1	29200000	742	43.05	0.30	03	0.10	59.00	8537.00	3240	20230911	-21.60	2475	20240805	2.63	3240	-21.60	20240314	2475	2.63	20240805	3240	-21.60	20230919	2475	2.63	20240805	0.85	N	092440	500	146 억	18427707	N	N	1	N	N
60	20240912	140655	57	100.00	KOSPI	기계	N	N	N	N	N	2535	40	2	1.60	67579215	26679	23.76	2525	2565	2510	3240	1750	2495	2533.05	63.11	-4464	2618	2556	2518	2456	2418	2537	2437	146	745	500	1790	5	1	29200000	740	42.97	0.30	03	0.09	59.00	8537.00	3240	20230911	-21.76	2475	20240805	2.42	3240	-21.76	20240314	2475	2.42	20240805	3240	-21.76	20230919	2475	2.42	20240805	0.85	N	092440	500	146 억	18427707	N	N	1	N	N
61	20240912	130652	57	100.00	KOSPI	기계	N	N	N	N	N	2525	30	2	1.20	62682040	24744	22.04	2525	2565	2510	3240	1750	2495	2533.22	63.11	-3277	2618	2556	2518	2456	2418	2537	2437	146	745	500	1790	5	1	29200000	737	42.80	0.30	03	0.08	59.00	8537.00	3240	20230911	-22.07	2475	20240805	2.02	3240	-22.07	20240314	2475	2.02	20240805	3240	-22.07	20230919	2475	2.02	20240805	0.85	N	092440	500	146 억	18427707	N	N	1	N	N
62	20240912	120650	57	100.00	KOSPI	기계	N	N	N	N	N	2530	35	2	1.40	60578715	23911	21.29	2525	2565	2510	3240	1750	2495	2533.51	63.11	-3277	2618	2556	2518	2456	2418	2537	2437	146	745	500	1790	5	1	29200000	739	42.88	0.30	03	0.08	59.00	8537.00	3240	20230911	-21.91	2475	20240805	2.22	3240	-21.91	20240314	2475	2.22	20240805	3240	-21.91	20230919	2475	2.22	20240805	0.85	N	092440	500	146 억	18427707	N	N	1	N	N
63	20240912	110649	57	100.00	KOSPI	기계	N	N	N	N	N	2520	25	2	1.00	60571135	23908	21.29	2525	2565	2510	3240	1750	2495	2533.51	63.11	-3277	2618	2556	2518	2456	2418	2537	2437	146	745	500	1790	5	1	29200000	736	42.71	0.30	03	0.08	59.00	8537.00	3240	20230911	-22.22	2475	20240805	1.82	3240	-22.22	20240314	2475	1.82	20240805	3240	-22.22	20230919	2475	1.82	20240805	0.85	N	092440	500	146 억	18427707	N	N	1	N	N
64	20240912	100650	57	100.00	KOSPI	기계	N	N	N	N	N	2525	30	2	1.20	60538310	23895	21.28	2525	2565	2510	3240	1750	2495	2533.51	63.11	-3277	2618	2556	2518	2456	2418	2537	2437	146	745	500	1790	5	1	29200000	737	42.80	0.30	03	0.08	59.00	8537.00	3240	20230911	-22.07	2475	20240805	2.02	3240	-22.07	20240314	2475	2.02	20240805	3240	-22.07	20230919	2475	2.02	20240805	0.85	N	092440	500	146 억	18427707	N	N	1	N	N
65	20240912	090651	57	100.00	KOSPI	기계	N	N	N	N	N	2525	30	2	1.20	25250	10	0.01	2525	2525	2525	3240	1750	2495	2525.00	63.11	0	2618	2556	2518	2456	2418	2537	2437	146	745	500	1790	5	1	29200000	737	42.80	0.30	03	0.00	59.00	8537.00	3240	20230911	-22.07	2475	20240805	2.02	3240	-22.07	20240314	2475	2.02	20240805	3240	-22.07	20230919	2475	2.02	20240805	0.85	N	092440	500	146 억	18427707	N	N	1	N	N
66	20240911	160636	57	100.00	KOSPI	기계	N	N	N	N	N	2495	-20	5	-0.80	283758320	112291	291.91	2580	2580	2480	3265	1765	2515	2527.27	63.10	1025	2571	2542	2521	2492	2471	2532	2482	146	750	500	1810	5	1	29200000	729	42.29	0.29	03	0.38	59.00	8537.00	3245	20230905	-23.11	2475	20240805	0.81	3240	-22.99	20240314	2475	0.81	20240805	3240	-22.99	20230911	2475	0.81	20240805	0.85	N	092440	500	146 억	18424934	N	N	1	N	N
67	20240911	150641	57	100.00	KOSPI	기계	N	N	N	N	N	2515	0	3	0.00	277640580	109839	285.53	2580	2580	2480	3265	1765	2515	2527.70	63.10	1815	2571	2542	2521	2492	2471	2532	2482	146	750	500	1810	5	1	29200000	734	42.63	0.29	03	0.38	59.00	8537.00	3245	20230905	-22.50	2475	20240805	1.62	3240	-22.38	20240314	2475	1.62	20240805	3240	-22.38	20230911	2475	1.62	20240805	0.85	N	092440	500	146 억	18424934	N	N	0	N	N
68	20240911	140640	57	100.00	KOSPI	기계	N	N	N	N	N	2515	0	3	0.00	270562400	107019	278.20	2580	2580	2480	3265	1765	2515	2528.17	63.10	1668	2571	2542	2521	2492	2471	2532	2482	146	750	500	1810	5	1	29200000	734	42.63	0.29	03	0.37	59.00	8537.00	3245	20230905	-22.50	2475	20240805	1.62	3240	-22.38	20240314	2475	1.62	20240805	3240	-22.38	20230911	2475	1.62	20240805	0.85	N	092440	500	146 억	18424934	N	N	0	N	N
69	20240911	130639	57	100.00	KOSPI	기계	N	N	N	N	N	2515	0	3	0.00	179768420	70990	184.54	2580	2580	2480	3265	1765	2515	2532.31	63.10	5572	2571	2542	2521	2492	2471	2532	2482	146	750	500	1810	5	1	29200000	734	42.63	0.29	03	0.24	59.00	8537.00	3245	20230905	-22.50	2475	20240805	1.62	3240	-22.38	20240314	2475	1.62	20240805	3240	-22.38	20230911	2475	1.62	20240805	0.85	N	092440	500	146 억	18424934	N	N	0	N	N
70	20240911	120644	57	100.00	KOSPI	기계	N	N	N	N	N	2515	0	3	0.00	178972470	70674	183.72	2580	2580	2480	3265	1765	2515	2532.37	63.10	5572	2571	2542	2521	2492	2471	2532	2482	146	750	500	1810	5	1	29200000	734	42.63	0.29	03	0.24	59.00	8537.00	3245	20230905	-22.50	2475	20240805	1.62	3240	-22.38	20240314	2475	1.62	20240805	3240	-22.38	20230911	2475	1.62	20240805	0.85	N	092440	500	146 억	18424934	N	N	0	N	N
71	20240911	110635	57	100.00	KOSPI	기계	N	N	N	N	N	2530	15	2	0.60	143199760	56370	146.54	2580	2580	2510	3265	1765	2515	2540.35	63.10	51	2571	2542	2521	2492	2471	2532	2482	146	750	500	1810	5	1	29200000	739	42.88	0.30	03	0.19	59.00	8537.00	3245	20230905	-22.03	2475	20240805	2.22	3240	-21.91	20240314	2475	2.22	20240805	3240	-21.91	20230911	2475	2.22	20240805	0.85	N	092440	500	146 억	18424934	N	N	0	N	N
72	20240911	100634	57	100.00	KOSPI	기계	N	N	N	N	N	2530	15	2	0.60	110373210	43433	112.91	2580	2580	2510	3265	1765	2515	2541.23	63.10	-573	2571	2542	2521	2492	2471	2532	2482	146	750	500	1810	5	1	29200000	739	42.88	0.30	03	0.15	59.00	8537.00	3245	20230905	-22.03	2475	20240805	2.22	3240	-21.91	20240314	2475	2.22	20240805	3240	-21.91	20230911	2475	2.22	20240805	0.85	N	092440	500	146 억	18424934	N	N	0	N	N
73	20240911	090646	57	100.00	KOSPI	기계	N	N	N	N	N	2560	45	2	1.79	1034690	403	1.05	2580	2580	2555	3265	1765	2515	2567.47	63.10	-373	2571	2542	2521	2492	2471	2532	2482	146	750	500	1810	5	1	29200000	748	43.39	0.30	03	0.00	59.00	8537.00	3245	20230905	-21.11	2475	20240805	3.43	3240	-20.99	20240314	2475	3.43	20240805	3240	-20.99	20230911	2475	3.43	20240805	0.85	N	092440	500	146 억	18424934	N	N	0	N	N
74	20240910	160638	57	100.00	KOSPI	기계	N	N	N	N	N	2515	0	3	0.00	96382020	38269	294.26	2525	2550	2500	3265	1765	2515	2518.54	63.09	3171	2551	2532	2511	2492	2471	2542	2502	146	750	500	1810	5	1	29200000	734	42.63	0.29	03	0.13	59.00	8537.00	3250	20230904	-22.62	2475	20240805	1.62	3240	-22.38	20240314	2475	1.62	20240805	3240	-22.38	20230911	2475	1.62	20240805	0.87	N	092440	500	146 억	18420844	N	N	0	N	N
75	20240910	150642	57	100.00	KOSPI	기계	N	N	N	N	N	2520	5	2	0.20	94592270	37558	288.80	2525	2550	2500	3265	1765	2515	2518.57	63.09	3275	2551	2532	2511	2492	2471	2542	2502	146	750	500	1810	5	1	29200000	736	42.71	0.30	03	0.13	59.00	8537.00	3250	20230904	-22.46	2475	20240805	1.82	3240	-22.22	20240314	2475	1.82	20240805	3240	-22.22	20230911	2475	1.82	20240805	0.87	N	092440	500	146 억	18420844	N	N	0	N	N
76	20240910	140638	57	100.00	KOSPI	기계	N	N	N	N	N	2525	10	2	0.40	93737885	37219	286.19	2525	2550	2500	3265	1765	2515	2518.55	63.09	3166	2551	2532	2511	2492	2471	2542	2502	146	750	500	1810	5	1	29200000	737	42.80	0.30	03	0.13	59.00	8537.00	3250	20230904	-22.31	2475	20240805	2.02	3240	-22.07	20240314	2475	2.02	20240805	3240	-22.07	20230911	2475	2.02	20240805	0.87	N	092440	500	146 억	18420844	N	N	0	N	N
77	20240910	130637	57	100.00	KOSPI	기계	N	N	N	N	N	2530	15	2	0.60	93142930	36983	284.38	2525	2550	2500	3265	1765	2515	2518.53	63.09	3142	2551	2532	2511	2492	2471	2542	2502	146	750	500	1810	5	1	29200000	739	42.88	0.30	03	0.13	59.00	8537.00	3250	20230904	-22.15	2475	20240805	2.22	3240	-21.91	20240314	2475	2.22	20240805	3240	-21.91	20230911	2475	2.22	20240805	0.87	N	092440	500	146 억	18420844	N	N	0	N	N
78	20240910	120637	57	100.00	KOSPI	기계	N	N	N	N	N	2530	15	2	0.60	91950975	36511	280.75	2525	2550	2500	3265	1765	2515	2518.45	63.09	3128	2551	2532	2511	2492	2471	2542	2502	146	750	500	1810	5	1	29200000	739	42.88	0.30	03	0.13	59.00	8537.00	3250	20230904	-22.15	2475	20240805	2.22	3240	-21.91	20240314	2475	2.22	20240805	3240	-21.91	20230911	2475	2.22	20240805	0.87	N	092440	500	146 억	18420844	N	N	0	N	N
79	20240910	110636	57	100.00	KOSPI	기계	N	N	N	N	N	2515	0	3	0.00	88095695	34985	269.01	2525	2550	2500	3265	1765	2515	2518.10	63.09	3128	2551	2532	2511	2492	2471	2542	2502	146	750	500	1810	5	1	29200000	734	42.63	0.29	03	0.12	59.00	8537.00	3250	20230904	-22.62	2475	20240805	1.62	3240	-22.38	20240314	2475	1.62	20240805	3240	-22.38	20230911	2475	1.62	20240805	0.87	N	092440	500	146 억	18420844	N	N	0	N	N
80	20240910	100640	57	100.00	KOSPI	기계	N	N	N	N	N	2530	15	2	0.60	67230230	26696	205.27	2525	2550	2500	3265	1765	2515	2518.36	63.09	2669	2551	2532	2511	2492	2471	2542	2502	146	750	500	1810	5	1	29200000	739	42.88	0.30	03	0.09	59.00	8537.00	3250	20230904	-22.15	2475	20240805	2.22	3240	-21.91	20240314	2475	2.22	20240805	3240	-21.91	20230911	2475	2.22	20240805	0.87	N	092440	500	146 억	18420844	N	N	0	N	N
81	20240910	090637	57	100.00	KOSPI	기계	N	N	N	N	N	2525	10	2	0.40	383800	152	1.17	2525	2525	2525	3265	1765	2515	2525.00	63.09	0	2551	2532	2511	2492	2471	2542	2502	146	750	500	1810	5	1	29200000	737	42.80	0.30	03	0.00	59.00	8537.00	3250	20230904	-22.31	2475	20240805	2.02	3240	-22.07	20240314	2475	2.02	20240805	3240	-22.07	20230911	2475	2.02	20240805	0.87	N	092440	500	146 억	18420844	N	N	0	N	N
82	20240909	160625	57	100.00	KOSPI	기계	N	N	N	N	N	2515	-15	5	-0.59	32608755	13005	20.49	2500	2530	2490	3285	1775	2530	2507.40	63.09	-334	2606	2567	2536	2497	2466	2552	2482	146	755	500	1820	5	1	29200000	734	42.63	0.29	03	0.04	59.00	8537.00	3265	20230901	-22.97	2475	20240805	1.62	3240	-22.38	20240314	2475	1.62	20240805	3240	-22.38	20230911	2475	1.62	20240805	0.86	N	092440	500	146 억	18421136	N	N	1	N	N
83	20240909	150629	57	100.00	KOSPI	기계	N	N	N	N	N	2505	-25	5	-0.99	30766090	12268	19.33	2500	2530	2490	3285	1775	2530	2507.83	63.09	-772	2606	2567	2536	2497	2466	2552	2482	146	755	500	1820	5	1	29200000	731	42.46	0.29	03	0.04	59.00	8537.00	3265	20230901	-23.28	2475	20240805	1.21	3240	-22.69	20240314	2475	1.21	20240805	3240	-22.69	20230911	2475	1.21	20240805	0.86	N	092440	500	146 억	18421136	N	N	1	N	N
84	20240909	140632	57	100.00	KOSPI	기계	N	N	N	N	N	2530	0	3	0.00	15806245	6309	9.94	2500	2530	2490	3285	1775	2530	2505.35	63.09	236	2606	2567	2536	2497	2466	2552	2482	146	755	500	1820	5	1	29200000	739	42.88	0.30	03	0.02	59.00	8537.00	3265	20230901	-22.51	2475	20240805	2.22	3240	-21.91	20240314	2475	2.22	20240805	3240	-21.91	20230911	2475	2.22	20240805	0.86	N	092440	500	146 억	18421136	N	N	1	N	N
85	20240909	130630	57	100.00	KOSPI	기계	N	N	N	N	N	2515	-15	5	-0.59	12365475	4944	7.79	2500	2520	2490	3285	1775	2530	2501.11	63.09	-79	2606	2567	2536	2497	2466	2552	2482	146	755	500	1820	5	1	29200000	734	42.63	0.29	03	0.02	59.00	8537.00	3265	20230901	-22.97	2475	20240805	1.62	3240	-22.38	20240314	2475	1.62	20240805	3240	-22.38	20230911	2475	1.62	20240805	0.86	N	092440	500	146 억	18421136	N	N	1	N	N
86	20240909	120627	57	100.00	KOSPI	기계	N	N	N	N	N	2510	-20	5	-0.79	10829500	4332	6.83	2500	2520	2490	3285	1775	2530	2499.88	63.09	-96	2606	2567	2536	2497	2466	2552	2482	146	755	500	1820	5	1	29200000	733	42.54	0.29	03	0.01	59.00	8537.00	3265	20230901	-23.12	2475	20240805	1.41	3240	-22.53	20240314	2475	1.41	20240805	3240	-22.53	20230911	2475	1.41	20240805	0.86	N	092440	500	146 억	18421136	N	N	1	N	N
87	20240909	110627	57	100.00	KOSPI	기계	N	N	N	N	N	2500	-30	5	-1.19	5919950	2370	3.73	2500	2520	2490	3285	1775	2530	2497.87	63.09	-98	2606	2567	2536	2497	2466	2552	2482	146	755	500	1820	5	1	29200000	730	42.37	0.29	03	0.01	59.00	8537.00	3265	20230901	-23.43	2475	20240805	1.01	3240	-22.84	20240314	2475	1.01	20240805	3240	-22.84	20230911	2475	1.01	20240805	0.86	N	092440	500	146 억	18421136	N	N	1	N	N
88	20240909	100632	57	100.00	KOSPI	기계	N	N	N	N	N	2490	-40	5	-1.58	5542610	2219	3.50	2500	2520	2490	3285	1775	2530	2497.80	63.09	-98	2606	2567	2536	2497	2466	2552	2482	146	755	500	1820	5	1	29200000	727	42.20	0.29	03	0.01	59.00	8537.00	3265	20230901	-23.74	2475	20240805	0.61	3240	-23.15	20240314	2475	0.61	20240805	3240	-23.15	20230911	2475	0.61	20240805	0.86	N	092440	500	146 억	18421136	N	N	1	N	N
89	20240909	090626	57	100.00	KOSPI	기계	N	N	N	N	N	2500	-30	5	-1.19	1785855	714	1.13	2500	2520	2500	3285	1775	2530	2501.20	63.09	-36	2606	2567	2536	2497	2466	2552	2482	146	755	500	1820	5	1	29200000	730	42.37	0.29	03	0.00	59.00	8537.00	3265	20230901	-23.43	2475	20240805	1.01	3240	-22.84	20240314	2475	1.01	20240805	3240	-22.84	20230911	2475	1.01	20240805	0.86	N	092440	500	146 억	18421136	N	N	1	N	N
90	20240906	160618	57	100.00	KOSPI	기계	N	N	N	N	N	2530	-25	5	-0.98	160154245	63310	75.40	2565	2575	2505	3320	1790	2555	2529.68	63.09	-608	2648	2601	2563	2516	2478	2582	2497	146	765	500	1830	5	1	29200000	739	42.88	0.30	03	0.22	59.00	8537.00	3285	20230831	-22.98	2475	20240805	2.22	3240	-21.91	20240314	2475	2.22	20240805	3240	-21.91	20230911	2475	2.22	20240805	0.89	N	092440	500	146 억	18421880	N	N	1	N	N
91	20240906	150629	57	100.00	KOSPI	기계	N	N	N	N	N	2535	-20	5	-0.78	158045815	62477	74.40	2565	2575	2505	3320	1790	2555	2529.66	63.09	-604	2648	2601	2563	2516	2478	2582	2497	146	765	500	1830	5	1	29200000	740	42.97	0.30	03	0.21	59.00	8537.00	3285	20230831	-22.83	2475	20240805	2.42	3240	-21.76	20240314	2475	2.42	20240805	3240	-21.76	20230911	2475	2.42	20240805	0.89	N	092440	500	146 억	18421880	N	N	4	N	N
92	20240906	140632	57	100.00	KOSPI	기계	N	N	N	N	N	2540	-15	5	-0.59	153224240	60571	72.13	2565	2575	2505	3320	1790	2555	2529.66	63.09	-549	2648	2601	2563	2516	2478	2582	2497	146	765	500	1830	5	1	29200000	742	43.05	0.30	03	0.21	59.00	8537.00	3285	20230831	-22.68	2475	20240805	2.63	3240	-21.60	20240314	2475	2.63	20240805	3240	-21.60	20230911	2475	2.63	20240805	0.89	N	092440	500	146 억	18421880	N	N	4	N	N
93	20240906	130628	57	100.00	KOSPI	기계	N	N	N	N	N	2540	-15	5	-0.59	143366790	56682	67.50	2565	2575	2505	3320	1790	2555	2529.32	63.09	-47	2648	2601	2563	2516	2478	2582	2497	146	765	500	1830	5	1	29200000	742	43.05	0.30	03	0.19	59.00	8537.00	3285	20230831	-22.68	2475	20240805	2.63	3240	-21.60	20240314	2475	2.63	20240805	3240	-21.60	20230911	2475	2.63	20240805	0.89	N	092440	500	146 억	18421880	N	N	4	N	N
94	20240906	120629	57	100.00	KOSPI	기계	N	N	N	N	N	2540	-15	5	-0.59	136569485	54000	64.31	2565	2575	2505	3320	1790	2555	2529.06	63.09	-68	2648	2601	2563	2516	2478	2582	2497	146	765	500	1830	5	1	29200000	742	43.05	0.30	03	0.18	59.00	8537.00	3285	20230831	-22.68	2475	20240805	2.63	3240	-21.60	20240314	2475	2.63	20240805	3240	-21.60	20230911	2475	2.63	20240805	0.89	N	092440	500	146 억	18421880	N	N	4	N	N
95	20240906	110631	57	100.00	KOSPI	기계	N	N	N	N	N	2510	-45	5	-1.76	72057835	28484	33.92	2565	2575	2505	3320	1790	2555	2529.77	63.09	-622	2648	2601	2563	2516	2478	2582	2497	146	765	500	1830	5	1	29200000	733	42.54	0.29	03	0.10	59.00	8537.00	3285	20230831	-23.59	2475	20240805	1.41	3240	-22.53	20240314	2475	1.41	20240805	3240	-22.53	20230911	2475	1.41	20240805	0.89	N	092440	500	146 억	18421880	N	N	4	N	N
96	20240906	100626	57	100.00	KOSPI	기계	N	N	N	N	N	2525	-30	5	-1.17	33542155	13233	15.76	2565	2575	2505	3320	1790	2555	2534.74	63.09	226	2648	2601	2563	2516	2478	2582	2497	146	765	500	1830	5	1	29200000	737	42.80	0.30	03	0.05	59.00	8537.00	3285	20230831	-23.14	2475	20240805	2.02	3240	-22.07	20240314	2475	2.02	20240805	3240	-22.07	20230911	2475	2.02	20240805	0.89	N	092440	500	146 억	18421880	N	N	4	N	N
97	20240906	090630	57	100.00	KOSPI	기계	N	N	N	N	N	2555	0	3	0.00	30730	12	0.01	2565	2565	2555	3320	1790	2555	2560.83	63.09	0	2648	2601	2563	2516	2478	2582	2497	146	765	500	1830	5	1	29200000	746	43.31	0.30	03	0.00	59.00	8537.00	3285	20230831	-22.22	2475	20240805	3.23	3240	-21.14	20240314	2475	3.23	20240805	3240	-21.14	20230911	2475	3.23	20240805	0.89	N	092440	500	146 억	18421880	N	N	4	N	N
98	20240905	160619	57	100.00	KOSPI	기계	N	N	N	N	N	2555	-30	5	-1.16	215069855	83969	90.71	2560	2610	2525	3360	1810	2585	2561.30	63.07	7624	2738	2661	2613	2536	2488	2637	2512	146	775	500	1860	5	1	29200000	746	43.31	0.30	03	0.29	59.00	8537.00	3285	20230831	-22.22	2475	20240805	3.23	3240	-21.14	20240314	2475	3.23	20240805	3245	-21.26	20230905	2475	3.23	20240805	0.89	N	092440	500	146 억	18415302	N	N	4	N	N
99	20240905	150627	57	100.00	KOSPI	기계	N	N	N	N	N	2555	-30	5	-1.16	211915110	82734	89.38	2560	2610	2525	3360	1810	2585	2561.40	63.07	7762	2738	2661	2613	2536	2488	2637	2512	146	775	500	1860	5	1	29200000	746	43.31	0.30	03	0.28	59.00	8537.00	3285	20230831	-22.22	2475	20240805	3.23	3240	-21.14	20240314	2475	3.23	20240805	3245	-21.26	20230905	2475	3.23	20240805	0.89	N	092440	500	146 억	18415302	N	N	8	N	N
100	20240905	140624	57	100.00	KOSPI	기계	N	N	N	N	N	2545	-40	5	-1.55	209549520	81803	88.37	2560	2610	2525	3360	1810	2585	2561.64	63.07	7762	2738	2661	2613	2536	2488	2637	2512	146	775	500	1860	5	1	29200000	743	43.14	0.30	03	0.28	59.00	8537.00	3285	20230831	-22.53	2475	20240805	2.83	3240	-21.45	20240314	2475	2.83	20240805	3245	-21.57	20230905	2475	2.83	20240805	0.89	N	092440	500	146 억	18415302	N	N	8	N	N
101	20240905	130628	57	100.00	KOSPI	기계	N	N	N	N	N	2560	-25	5	-0.97	162317360	63211	68.29	2560	2610	2550	3360	1810	2585	2567.87	63.07	5178	2738	2661	2613	2536	2488	2637	2512	146	775	500	1860	5	1	29200000	748	43.39	0.30	03	0.22	59.00	8537.00	3285	20230831	-22.07	2475	20240805	3.43	3240	-20.99	20240314	2475	3.43	20240805	3245	-21.11	20230905	2475	3.43	20240805	0.89	N	092440	500	146 억	18415302	N	N	8	N	N
102	20240905	120624	57	100.00	KOSPI	기계	N	N	N	N	N	2585	0	3	0.00	22912325	8850	9.56	2560	2610	2560	3360	1810	2585	2588.96	63.07	581	2738	2661	2613	2536	2488	2637	2512	146	775	500	1860	5	1	29200000	755	43.81	0.30	03	0.03	59.00	8537.00	3285	20230831	-21.31	2475	20240805	4.44	3240	-20.22	20240314	2475	4.44	20240805	3245	-20.34	20230905	2475	4.44	20240805	0.89	N	092440	500	146 억	18415302	N	N	8	N	N
103	20240905	110621	57	100.00	KOSPI	기계	N	N	N	N	N	2600	15	2	0.58	18814635	7266	7.85	2560	2610	2560	3360	1810	2585	2589.41	63.07	586	2738	2661	2613	2536	2488	2637	2512	146	775	500	1860	5	1	29200000	759	44.07	0.30	03	0.02	59.00	8537.00	3285	20230831	-20.85	2475	20240805	5.05	3240	-19.75	20240314	2475	5.05	20240805	3245	-19.88	20230905	2475	5.05	20240805	0.89	N	092440	500	146 억	18415302	N	N	8	N	N
104	20240905	100621	57	100.00	KOSPI	기계	N	N	N	N	N	2600	15	2	0.58	10612255	4111	4.44	2560	2610	2560	3360	1810	2585	2581.43	63.07	603	2738	2661	2613	2536	2488	2637	2512	146	775	500	1860	5	1	29200000	759	44.07	0.30	03	0.01	59.00	8537.00	3285	20230831	-20.85	2475	20240805	5.05	3240	-19.75	20240314	2475	5.05	20240805	3245	-19.88	20230905	2475	5.05	20240805	0.89	N	092440	500	146 억	18415302	N	N	8	N	N
105	20240905	090627	57	100.00	KOSPI	기계	N	N	N	N	N	2585	0	3	0.00	3735100	1456	1.57	2560	2610	2560	3360	1810	2585	2565.32	63.07	-161	2738	2661	2613	2536	2488	2637	2512	146	775	500	1860	5	1	29200000	755	43.81	0.30	03	0.00	59.00	8537.00	3285	20230831	-21.31	2475	20240805	4.44	3240	-20.22	20240314	2475	4.44	20240805	3245	-20.34	20230905	2475	4.44	20240805	0.89	N	092440	500	146 억	18415302	N	N	8	N	N
106	20240904	160612	57	100.00	KOSPI	기계	N	N	N	N	N	2585	-70	5	-2.64	241804325	92434	198.71	2640	2690	2565	3450	1860	2655	2615.97	63.09	-7021	2755	2705	2670	2620	2585	2687	2602	146	795	500	1910	5	1	29200000	755	43.81	0.30	03	0.32	59.00	8537.00	3290	20230829	-21.43	2475	20240805	4.44	3240	-20.22	20240314	2475	4.44	20240805	3250	-20.46	20230904	2475	4.44	20240805	0.89	N	092440	500	146 억	18422324	N	N	8	N	N
107	20240904	150617	57	100.00	KOSPI	기계	N	N	N	N	N	2575	-80	5	-3.01	233557635	89239	191.85	2640	2690	2565	3450	1860	2655	2617.21	63.09	-8288	2755	2705	2670	2620	2585	2687	2602	146	795	500	1910	5	1	29200000	752	43.64	0.30	03	0.31	59.00	8537.00	3290	20230829	-21.73	2475	20240805	4.04	3240	-20.52	20240314	2475	4.04	20240805	3250	-20.77	20230904	2475	4.04	20240805	0.89	N	092440	500	146 억	18422324	N	N	6	N	N
108	20240904	140619	57	100.00	KOSPI	기계	N	N	N	N	N	2585	-70	5	-2.64	228752970	87376	187.84	2640	2690	2565	3450	1860	2655	2618.03	63.09	-8657	2755	2705	2670	2620	2585	2687	2602	146	795	500	1910	5	1	29200000	755	43.81	0.30	03	0.30	59.00	8537.00	3290	20230829	-21.43	2475	20240805	4.44	3240	-20.22	20240314	2475	4.44	20240805	3250	-20.46	20230904	2475	4.44	20240805	0.89	N	092440	500	146 억	18422324	N	N	6	N	N
109	20240904	130619	57	100.00	KOSPI	기계	N	N	N	N	N	2590	-65	5	-2.45	226296035	86425	185.80	2640	2690	2565	3450	1860	2655	2618.41	63.09	-8672	2755	2705	2670	2620	2585	2687	2602	146	795	500	1910	5	1	29200000	756	43.90	0.30	03	0.30	59.00	8537.00	3290	20230829	-21.28	2475	20240805	4.65	3240	-20.06	20240314	2475	4.65	20240805	3250	-20.31	20230904	2475	4.65	20240805	0.89	N	092440	500	146 억	18422324	N	N	6	N	N
110	20240904	120616	57	100.00	KOSPI	기계	N	N	N	N	N	2605	-50	5	-1.88	173672140	66056	142.01	2640	2690	2590	3450	1860	2655	2629.17	63.09	-10715	2755	2705	2670	2620	2585	2687	2602	146	795	500	1910	5	1	29200000	761	44.15	0.31	03	0.23	59.00	8537.00	3290	20230829	-20.82	2475	20240805	5.25	3240	-19.60	20240314	2475	5.25	20240805	3250	-19.85	20230904	2475	5.25	20240805	0.89	N	092440	500	146 억	18422324	N	N	6	N	N
111	20240904	110614	57	100.00	KOSPI	기계	N	N	N	N	N	2600	-55	5	-2.07	169687010	64526	138.72	2640	2690	2590	3450	1860	2655	2629.75	63.09	-10753	2755	2705	2670	2620	2585	2687	2602	146	795	500	1910	5	1	29200000	759	44.07	0.30	03	0.22	59.00	8537.00	3290	20230829	-20.97	2475	20240805	5.05	3240	-19.75	20240314	2475	5.05	20240805	3250	-20.00	20230904	2475	5.05	20240805	0.89	N	092440	500	146 억	18422324	N	N	6	N	N
112	20240904	100617	57	100.00	KOSPI	기계	N	N	N	N	N	2605	-50	5	-1.88	168836695	64199	138.01	2640	2690	2590	3450	1860	2655	2629.90	63.09	-10753	2755	2705	2670	2620	2585	2687	2602	146	795	500	1910	5	1	29200000	761	44.15	0.31	03	0.22	59.00	8537.00	3290	20230829	-20.82	2475	20240805	5.25	3240	-19.60	20240314	2475	5.25	20240805	3250	-19.85	20230904	2475	5.25	20240805	0.89	N	092440	500	146 억	18422324	N	N	6	N	N
113	20240904	090617	57	100.00	KOSPI	기계	N	N	N	N	N	2650	-5	5	-0.19	37920115	14290	30.72	2640	2690	2630	3450	1860	2655	2653.61	63.09	-2858	2755	2705	2670	2620	2585	2687	2602	146	795	500	1910	5	1	29200000	774	44.92	0.31	03	0.05	59.00	8537.00	3290	20230829	-19.45	2475	20240805	7.07	3240	-18.21	20240314	2475	7.07	20240805	3250	-18.46	20230904	2475	7.07	20240805	0.89	N	092440	500	146 억	18422324	N	N	6	N	N
114	20240903	160609	57	100.00	KOSPI	기계	N	N	N	N	N	2655	-20	5	-0.75	123760850	46516	145.16	2690	2720	2635	3475	1875	2675	2660.61	63.11	-1207	2731	2702	2676	2647	2621	2690	2635	146	800	500	1920	5	1	29200000	775	45.00	0.31	03	0.16	59.00	8537.00	3290	20230828	-19.30	2475	20240805	7.27	3240	-18.06	20240314	2475	7.27	20240805	3250	-18.31	20230904	2475	7.27	20240805	0.89	N	092440	500	146 억	18427169	N	N	6	N	N
115	20240903	150612	57	100.00	KOSPI	기계	N	N	N	N	N	2655	-20	5	-0.75	119063140	44746	139.64	2690	2720	2635	3475	1875	2675	2660.87	63.11	-1214	2731	2702	2676	2647	2621	2690	2635	146	800	500	1920	5	1	29200000	775	45.00	0.31	03	0.15	59.00	8537.00	3290	20230828	-19.30	2475	20240805	7.27	3240	-18.06	20240314	2475	7.27	20240805	3250	-18.31	20230904	2475	7.27	20240805	0.89	N	092440	500	146 억	18427169	N	N	1	N	N
116	20240903	140615	57	100.00	KOSPI	기계	N	N	N	N	N	2650	-25	5	-0.93	60796225	22735	70.95	2690	2720	2640	3475	1875	2675	2674.12	63.11	-920	2731	2702	2676	2647	2621	2690	2635	146	800	500	1920	5	1	29200000	774	44.92	0.31	03	0.08	59.00	8537.00	3290	20230828	-19.45	2475	20240805	7.07	3240	-18.21	20240314	2475	7.07	20240805	3250	-18.46	20230904	2475	7.07	20240805	0.89	N	092440	500	146 억	18427169	N	N	1	N	N
117	20240903	130614	57	100.00	KOSPI	기계	N	N	N	N	N	2655	-20	5	-0.75	56690465	21184	66.11	2690	2720	2640	3475	1875	2675	2676.10	63.11	-1010	2731	2702	2676	2647	2621	2690	2635	146	800	500	1920	5	1	29200000	775	45.00	0.31	03	0.07	59.00	8537.00	3290	20230828	-19.30	2475	20240805	7.27	3240	-18.06	20240314	2475	7.27	20240805	3250	-18.31	20230904	2475	7.27	20240805	0.89	N	092440	500	146 억	18427169	N	N	1	N	N
118	20240903	120606	57	100.00	KOSPI	기계	N	N	N	N	N	2665	-10	5	-0.37	37003935	13766	42.96	2690	2720	2665	3475	1875	2675	2688.07	63.11	-568	2731	2702	2676	2647	2621	2690	2635	146	800	500	1920	5	1	29200000	778	45.17	0.31	03	0.05	59.00	8537.00	3290	20230828	-19.00	2475	20240805	7.68	3240	-17.75	20240314	2475	7.68	20240805	3250	-18.00	20230904	2475	7.68	20240805	0.89	N	092440	500	146 억	18427169	N	N	1	N	N
119	20240903	110605	57	100.00	KOSPI	기계	N	N	N	N	N	2675	0	3	0.00	32126445	11937	37.25	2690	2720	2670	3475	1875	2675	2691.33	63.11	-579	2731	2702	2676	2647	2621	2690	2635	146	800	500	1920	5	1	29200000	781	45.34	0.31	03	0.04	59.00	8537.00	3290	20230828	-18.69	2475	20240805	8.08	3240	-17.44	20240314	2475	8.08	20240805	3250	-17.69	20230904	2475	8.08	20240805	0.89	N	092440	500	146 억	18427169	N	N	1	N	N
120	20240903	100606	57	100.00	KOSPI	기계	N	N	N	N	N	2675	0	3	0.00	32110395	11931	37.23	2690	2720	2670	3475	1875	2675	2691.34	63.11	-579	2731	2702	2676	2647	2621	2690	2635	146	800	500	1920	5	1	29200000	781	45.34	0.31	03	0.04	59.00	8537.00	3290	20230828	-18.69	2475	20240805	8.08	3240	-17.44	20240314	2475	8.08	20240805	3250	-17.69	20230904	2475	8.08	20240805	0.89	N	092440	500	146 억	18427169	N	N	1	N	N
121	20240903	090607	57	100.00	KOSPI	기계	N	N	N	N	N	2690	15	2	0.56	23969795	8900	27.77	2690	2720	2680	3475	1875	2675	2693.24	63.11	-1299	2731	2702	2676	2647	2621	2690	2635	146	800	500	1920	5	1	29200000	785	45.59	0.32	03	0.03	59.00	8537.00	3290	20230828	-18.24	2475	20240805	8.69	3240	-16.98	20240314	2475	8.69	20240805	3250	-17.23	20230904	2475	8.69	20240805	0.89	N	092440	500	146 억	18427169	N	N	1	N	N
122	20240902	160601	57	100.00	KOSPI	기계	N	N	N	N	N	2675	-10	5	-0.37	85227545	31957	125.25	2705	2705	2650	3490	1880	2685	2666.94	63.10	1088	2751	2717	2701	2667	2651	2710	2660	146	805	500	1930	5	1	29200000	781	45.34	0.31	03	0.11	59.00	8537.00	3300	20230825	-18.94	2475	20240805	8.08	3240	-17.44	20240314	2475	8.08	20240805	3250	-17.69	20230904	2475	8.08	20240805	0.89	N	092440	500	146 억	18425917	N	N	1	N	N
123	20240902	150611	57	100.00	KOSPI	기계	N	N	N	N	N	2675	-10	5	-0.37	69029390	25883	101.44	2705	2705	2650	3490	1880	2685	2666.98	63.10	2558	2751	2717	2701	2667	2651	2710	2660	146	805	500	1930	5	1	29200000	781	45.34	0.31	03	0.09	59.00	8537.00	3300	20230825	-18.94	2475	20240805	8.08	3240	-17.44	20240314	2475	8.08	20240805	3250	-17.69	20230904	2475	8.08	20240805	0.89	N	092440	500	146 억	18425917	N	N	2	N	N
124	20240902	140609	57	100.00	KOSPI	기계	N	N	N	N	N	2675	-10	5	-0.37	44016210	16537	64.81	2705	2705	2650	3490	1880	2685	2661.68	63.10	2514	2751	2717	2701	2667	2651	2710	2660	146	805	500	1930	5	1	29200000	781	45.34	0.31	03	0.06	59.00	8537.00	3300	20230825	-18.94	2475	20240805	8.08	3240	-17.44	20240314	2475	8.08	20240805	3250	-17.69	20230904	2475	8.08	20240805	0.89	N	092440	500	146 억	18425917	N	N	2	N	N
125	20240902	130605	57	100.00	KOSPI	기계	N	N	N	N	N	2675	-10	5	-0.37	41068470	15433	60.49	2705	2705	2650	3490	1880	2685	2661.08	63.10	2514	2751	2717	2701	2667	2651	2710	2660	146	805	500	1930	5	1	29200000	781	45.34	0.31	03	0.05	59.00	8537.00	3300	20230825	-18.94	2475	20240805	8.08	3240	-17.44	20240314	2475	8.08	20240805	3250	-17.69	20230904	2475	8.08	20240805	0.89	N	092440	500	146 억	18425917	N	N	2	N	N
126	20240902	120609	57	100.00	KOSPI	기계	N	N	N	N	N	2675	-10	5	-0.37	41063120	15431	60.48	2705	2705	2650	3490	1880	2685	2661.08	63.10	2514	2751	2717	2701	2667	2651	2710	2660	146	805	500	1930	5	1	29200000	781	45.34	0.31	03	0.05	59.00	8537.00	3300	20230825	-18.94	2475	20240805	8.08	3240	-17.44	20240314	2475	8.08	20240805	3250	-17.69	20230904	2475	8.08	20240805	0.89	N	092440	500	146 억	18425917	N	N	2	N	N
127	20240902	110604	57	100.00	KOSPI	기계	N	N	N	N	N	2675	-10	5	-0.37	40689120	15291	59.93	2705	2705	2650	3490	1880	2685	2660.98	63.10	2514	2751	2717	2701	2667	2651	2710	2660	146	805	500	1930	5	1	29200000	781	45.34	0.31	03	0.05	59.00	8537.00	3300	20230825	-18.94	2475	20240805	8.08	3240	-17.44	20240314	2475	8.08	20240805	3250	-17.69	20230904	2475	8.08	20240805	0.89	N	092440	500	146 억	18425917	N	N	2	N	N
128	20240902	100603	57	100.00	KOSPI	기계	N	N	N	N	N	2675	-10	5	-0.37	40176330	15099	59.18	2705	2705	2650	3490	1880	2685	2660.86	63.10	2514	2751	2717	2701	2667	2651	2710	2660	146	805	500	1930	5	1	29200000	781	45.34	0.31	03	0.05	59.00	8537.00	3300	20230825	-18.94	2475	20240805	8.08	3240	-17.44	20240314	2475	8.08	20240805	3250	-17.69	20230904	2475	8.08	20240805	0.89	N	092440	500	146 억	18425917	N	N	2	N	N
129	20240902	090558	57	100.00	KOSPI	기계	N	N	N	N	N	2705	20	2	0.74	32460	12	0.05	2705	2705	2705	3490	1880	2685	2705.00	63.10	0	2751	2717	2701	2667	2651	2710	2660	146	805	500	1930	5	1	29200000	790	45.85	0.32	03	0.00	59.00	8537.00	3300	20230825	-18.03	2475	20240805	9.29	3240	-16.51	20240314	2475	9.29	20240805	3250	-16.77	20230904	2475	9.29	20240805	0.89	N	092440	500	146 억	18425917	N	N	2	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History