KissMeData/210540/price/prices-20240901.csv

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160955	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12480	-270	5	-2.12	304477560	24304	85.05	12750	12750	12430	16570	8930	12750	12527.90	7.89	0	-8545	13110	12930	12690	12510	12270	13020	12600	55	3820	500	9430	10	1	11041708	1378	5.01	0.52	12	0.22	2490.00	23906.00	14750	20240723	-15.39	11330	20231030	10.15	14750	-15.39	20240723	11540	8.15	20240124	14750	-15.39	20240723	11330	10.15	20231030	1.04	N	210540	500	55 억		871600	N	N	7	N	00	N
3	20240930	151008	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12470	-280	5	-2.20	283056710	22586	79.04	12750	12750	12430	16570	8930	12750	12532.40	7.89	0	-8213	13110	12930	12690	12510	12270	13020	12600	55	3820	500	9430	10	1	11041708	1377	5.01	0.52	12	0.20	2490.00	23906.00	14750	20240723	-15.46	11330	20231030	10.06	14750	-15.46	20240723	11540	8.06	20240124	14750	-15.46	20240723	11330	10.06	20231030	1.04	N	210540	500	55 억		871600	N	N	7	N	00	N
4	20240930	141007	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12510	-240	5	-1.88	187665180	14943	52.29	12750	12750	12470	16570	8930	12750	12558.74	7.89	0	-2893	13110	12930	12690	12510	12270	13020	12600	55	3820	500	9430	10	1	11041708	1381	5.02	0.52	12	0.14	2490.00	23906.00	14750	20240723	-15.19	11330	20231030	10.41	14750	-15.19	20240723	11540	8.41	20240124	14750	-15.19	20240723	11330	10.41	20231030	1.04	N	210540	500	55 억		871600	N	N	7	N	00	N
5	20240930	131002	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12510	-240	5	-1.88	144379830	11481	40.18	12750	12750	12470	16570	8930	12750	12575.54	7.89	0	-2797	13110	12930	12690	12510	12270	13020	12600	55	3820	500	9430	10	1	11041708	1381	5.02	0.52	12	0.10	2490.00	23906.00	14750	20240723	-15.19	11330	20231030	10.41	14750	-15.19	20240723	11540	8.41	20240124	14750	-15.19	20240723	11330	10.41	20231030	1.04	N	210540	500	55 억		871600	N	N	7	N	00	N
6	20240930	120959	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12560	-190	5	-1.49	119821870	9518	33.31	12750	12750	12470	16570	8930	12750	12588.98	7.89	0	-2290	13110	12930	12690	12510	12270	13020	12600	55	3820	500	9430	10	1	11041708	1387	5.04	0.53	12	0.09	2490.00	23906.00	14750	20240723	-14.85	11330	20231030	10.86	14750	-14.85	20240723	11540	8.84	20240124	14750	-14.85	20240723	11330	10.86	20231030	1.04	N	210540	500	55 억		871600	N	N	7	N	00	N
7	20240930	110957	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12470	-280	5	-2.20	109942440	8727	30.54	12750	12750	12470	16570	8930	12750	12597.96	7.89	0	-2013	13110	12930	12690	12510	12270	13020	12600	55	3820	500	9430	10	1	11041708	1377	5.01	0.52	12	0.08	2490.00	23906.00	14750	20240723	-15.46	11330	20231030	10.06	14750	-15.46	20240723	11540	8.06	20240124	14750	-15.46	20240723	11330	10.06	20231030	1.04	N	210540	500	55 억		871600	N	N	7	N	00	N
8	20240930	100955	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12640	-110	5	-0.86	62356430	4931	17.26	12750	12750	12600	16570	8930	12750	12645.80	7.89	0	-195	13110	12930	12690	12510	12270	13020	12600	55	3820	500	9430	10	1	11041708	1396	5.08	0.53	12	0.04	2490.00	23906.00	14750	20240723	-14.31	11330	20231030	11.56	14750	-14.31	20240723	11540	9.53	20240124	14750	-14.31	20240723	11330	11.56	20231030	1.04	N	210540	500	55 억		871600	N	N	7	N	00	N
9	20240930	090915	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12730	-20	5	-0.16	9530510	748	2.62	12750	12750	12660	16570	8930	12750	12741.32	7.89	0	-214	13110	12930	12690	12510	12270	13020	12600	55	3820	500	9430	10	1	11041708	1406	5.11	0.53	12	0.01	2490.00	23906.00	14750	20240723	-13.69	11330	20231030	12.36	14750	-13.69	20240723	11540	10.31	20240124	14750	-13.69	20240723	11330	12.36	20231030	1.04	N	210540	500	55 억		871600	N	N	7	N	00	N
10	20240927	161004	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12750	250	2	2.00	361941660	28576	365.61	12500	12870	12450	16250	8750	12500	12665.89	7.83	0	2532	12566	12532	12466	12432	12366	12550	12450	55	3750	500	9250	10	1	11041708	1408	5.12	0.53	12	0.26	2490.00	23906.00	14750	20240723	-13.56	11330	20231030	12.53	14750	-13.56	20240723	11540	10.49	20240124	14750	-13.56	20240723	11330	12.53	20231030	1.05	N	210540	500	55 억		864488	N	N	7	N	00	N
11	20240927	151005	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12740	240	2	1.92	351149890	27729	354.77	12500	12870	12450	16250	8750	12500	12663.63	7.83	0	2587	12566	12532	12466	12432	12366	12550	12450	55	3750	500	9250	10	1	11041708	1407	5.12	0.53	12	0.25	2490.00	23906.00	14750	20240723	-13.63	11330	20231030	12.44	14750	-13.63	20240723	11540	10.40	20240124	14750	-13.63	20240723	11330	12.44	20231030	1.05	N	210540	500	55 억		864488	N	N	8	N	00	N
12	20240927	141014	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12640	140	2	1.12	193279680	15383	196.81	12500	12660	12450	16250	8750	12500	12564.50	7.83	0	3154	12566	12532	12466	12432	12366	12550	12450	55	3750	500	9250	10	1	11041708	1396	5.08	0.53	12	0.14	2490.00	23906.00	14750	20240723	-14.31	11330	20231030	11.56	14750	-14.31	20240723	11540	9.53	20240124	14750	-14.31	20240723	11330	11.56	20231030	1.05	N	210540	500	55 억		864488	N	N	8	N	00	N
13	20240927	131007	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12640	140	2	1.12	159034670	12672	162.13	12500	12640	12450	16250	8750	12500	12550.08	7.83	0	2758	12566	12532	12466	12432	12366	12550	12450	55	3750	500	9250	10	1	11041708	1396	5.08	0.53	12	0.11	2490.00	23906.00	14750	20240723	-14.31	11330	20231030	11.56	14750	-14.31	20240723	11540	9.53	20240124	14750	-14.31	20240723	11330	11.56	20231030	1.05	N	210540	500	55 억		864488	N	N	8	N	00	N
14	20240927	121001	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12580	80	2	0.64	125552360	10014	128.12	12500	12600	12450	16250	8750	12500	12537.68	7.83	0	2141	12566	12532	12466	12432	12366	12550	12450	55	3750	500	9250	10	1	11041708	1389	5.05	0.53	12	0.09	2490.00	23906.00	14750	20240723	-14.71	11330	20231030	11.03	14750	-14.71	20240723	11540	9.01	20240124	14750	-14.71	20240723	11330	11.03	20231030	1.05	N	210540	500	55 억		864488	N	N	8	N	00	N
15	20240927	111004	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12540	40	2	0.32	82379410	6572	84.08	12500	12600	12450	16250	8750	12500	12534.91	7.83	0	1297	12566	12532	12466	12432	12366	12550	12450	55	3750	500	9250	10	1	11041708	1385	5.04	0.52	12	0.06	2490.00	23906.00	14750	20240723	-14.98	11330	20231030	10.68	14750	-14.98	20240723	11540	8.67	20240124	14750	-14.98	20240723	11330	10.68	20231030	1.05	N	210540	500	55 억		864488	N	N	8	N	00	N
16	20240927	101002	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12530	30	2	0.24	54705600	4365	55.85	12500	12600	12450	16250	8750	12500	12532.78	7.83	0	947	12566	12532	12466	12432	12366	12550	12450	55	3750	500	9250	10	1	11041708	1384	5.03	0.52	12	0.04	2490.00	23906.00	14750	20240723	-15.05	11330	20231030	10.59	14750	-15.05	20240723	11540	8.58	20240124	14750	-15.05	20240723	11330	10.59	20231030	1.05	N	210540	500	55 억		864488	N	N	8	N	00	N
17	20240927	091004	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12590	90	2	0.72	20784840	1661	21.25	12500	12600	12450	16250	8750	12500	12513.45	7.83	0	313	12566	12532	12466	12432	12366	12550	12450	55	3750	500	9250	10	1	11041708	1390	5.06	0.53	12	0.02	2490.00	23906.00	14750	20240723	-14.64	11330	20231030	11.12	14750	-14.64	20240723	11540	9.10	20240124	14750	-14.64	20240723	11330	11.12	20231030	1.05	N	210540	500	55 억		864488	N	N	8	N	00	N
18	20240926	160946	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12500	100	2	0.81	97274510	7814	14.59	12430	12500	12400	16120	8680	12400	12448.75	7.83	0	-591	13286	12842	12616	12172	11946	12730	12060	55	3720	500	9170	10	1	11041708	1380	5.02	0.52	12	0.07	2490.00	23906.00	14750	20240723	-15.25	11330	20231030	10.33	14750	-15.25	20240723	11540	8.32	20240124	14750	-15.25	20240723	11330	10.33	20231030	1.06	N	210540	500	55 억		864638	N	N	8	N	00	N
19	20240926	150950	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12490	90	2	0.73	90400750	7264	13.56	12430	12500	12400	16120	8680	12400	12445.04	7.83	0	-529	13286	12842	12616	12172	11946	12730	12060	55	3720	500	9170	10	1	11041708	1379	5.02	0.52	12	0.07	2490.00	23906.00	14750	20240723	-15.32	11330	20231030	10.24	14750	-15.32	20240723	11540	8.23	20240124	14750	-15.32	20240723	11330	10.24	20231030	1.06	N	210540	500	55 억		864638	N	N	10	N	00	N
20	20240926	140957	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12490	90	2	0.73	82895940	6661	12.43	12430	12500	12400	16120	8680	12400	12444.97	7.83	0	-525	13286	12842	12616	12172	11946	12730	12060	55	3720	500	9170	10	1	11041708	1379	5.02	0.52	12	0.06	2490.00	23906.00	14750	20240723	-15.32	11330	20231030	10.24	14750	-15.32	20240723	11540	8.23	20240124	14750	-15.32	20240723	11330	10.24	20231030	1.06	N	210540	500	55 억		864638	N	N	10	N	00	N
21	20240926	130955	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12490	90	2	0.73	66855740	5372	10.03	12430	12500	12400	16120	8680	12400	12445.22	7.83	0	-230	13286	12842	12616	12172	11946	12730	12060	55	3720	500	9170	10	1	11041708	1379	5.02	0.52	12	0.05	2490.00	23906.00	14750	20240723	-15.32	11330	20231030	10.24	14750	-15.32	20240723	11540	8.23	20240124	14750	-15.32	20240723	11330	10.24	20231030	1.06	N	210540	500	55 억		864638	N	N	10	N	00	N
22	20240926	120957	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12490	90	2	0.73	60836400	4890	9.13	12430	12500	12400	16120	8680	12400	12440.98	7.83	0	-216	13286	12842	12616	12172	11946	12730	12060	55	3720	500	9170	10	1	11041708	1379	5.02	0.52	12	0.04	2490.00	23906.00	14750	20240723	-15.32	11330	20231030	10.24	14750	-15.32	20240723	11540	8.23	20240124	14750	-15.32	20240723	11330	10.24	20231030	1.06	N	210540	500	55 억		864638	N	N	10	N	00	N
23	20240926	110957	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12450	50	2	0.40	55462810	4459	8.32	12430	12500	12400	16120	8680	12400	12438.40	7.83	0	-24	13286	12842	12616	12172	11946	12730	12060	55	3720	500	9170	10	1	11041708	1375	5.00	0.52	12	0.04	2490.00	23906.00	14750	20240723	-15.59	11330	20231030	9.89	14750	-15.59	20240723	11540	7.89	20240124	14750	-15.59	20240723	11330	9.89	20231030	1.06	N	210540	500	55 억		864638	N	N	10	N	00	N
24	20240926	100958	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12470	70	2	0.56	19014770	1530	2.86	12430	12500	12410	16120	8680	12400	12427.95	7.83	0	-100	13286	12842	12616	12172	11946	12730	12060	55	3720	500	9170	10	1	11041708	1377	5.01	0.52	12	0.01	2490.00	23906.00	14750	20240723	-15.46	11330	20231030	10.06	14750	-15.46	20240723	11540	8.06	20240124	14750	-15.46	20240723	11330	10.06	20231030	1.06	N	210540	500	55 억		864638	N	N	10	N	00	N
25	20240926	090955	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12440	40	2	0.32	1230610	99	0.18	12430	12440	12430	16120	8680	12400	12430.40	7.83	0	-55	13286	12842	12616	12172	11946	12730	12060	55	3720	500	9170	10	1	11041708	1374	5.00	0.52	12	0.00	2490.00	23906.00	14750	20240723	-15.66	11330	20231030	9.80	14750	-15.66	20240723	11540	7.80	20240124	14750	-15.66	20240723	11330	9.80	20231030	1.06	N	210540	500	55 억		864638	N	N	10	N	00	N
26	20240925	160945	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12400	-10	5	-0.08	680220740	53567	305.94	12450	13060	12390	16130	8690	12410	12698.92	7.81	0	2157	12490	12450	12380	12340	12270	12470	12360	55	3720	500	9180	10	1	11041708	1369	4.98	0.52	12	0.49	2490.00	23906.00	14750	20240723	-15.93	11330	20231030	9.44	14750	-15.93	20240723	11540	7.45	20240124	14750	-15.93	20240723	11330	9.44	20231030	1.08	N	210540	500	55 억		862210	N	N	10	N	00	N
27	20240925	150952	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12450	40	2	0.32	620290810	48739	278.37	12450	13060	12390	16130	8690	12410	12726.79	7.81	0	3276	12490	12450	12380	12340	12270	12470	12360	55	3720	500	9180	10	1	11041708	1375	5.00	0.52	12	0.44	2490.00	23906.00	14750	20240723	-15.59	11330	20231030	9.89	14750	-15.59	20240723	11540	7.89	20240124	14750	-15.59	20240723	11330	9.89	20231030	1.08	N	210540	500	55 억		862210	N	N	5	N	00	N
28	20240925	140954	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12570	160	2	1.29	553648890	43400	247.87	12450	13060	12450	16130	8690	12410	12756.89	7.81	0	3496	12490	12450	12380	12340	12270	12470	12360	55	3720	500	9180	10	1	11041708	1388	5.05	0.53	12	0.39	2490.00	23906.00	14750	20240723	-14.78	11330	20231030	10.94	14750	-14.78	20240723	11540	8.93	20240124	14750	-14.78	20240723	11330	10.94	20231030	1.08	N	210540	500	55 억		862210	N	N	5	N	00	N
29	20240925	130953	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12630	220	2	1.77	504756730	39520	225.71	12450	13060	12450	16130	8690	12410	12772.18	7.81	0	3461	12490	12450	12380	12340	12270	12470	12360	55	3720	500	9180	10	1	11041708	1395	5.07	0.53	12	0.36	2490.00	23906.00	14750	20240723	-14.37	11330	20231030	11.47	14750	-14.37	20240723	11540	9.45	20240124	14750	-14.37	20240723	11330	11.47	20231030	1.08	N	210540	500	55 억		862210	N	N	5	N	00	N
30	20240925	120954	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12740	330	2	2.66	427741670	33442	191.00	12450	13060	12450	16130	8690	12410	12790.55	7.81	0	3170	12490	12450	12380	12340	12270	12470	12360	55	3720	500	9180	10	1	11041708	1407	5.12	0.53	12	0.30	2490.00	23906.00	14750	20240723	-13.63	11330	20231030	12.44	14750	-13.63	20240723	11540	10.40	20240124	14750	-13.63	20240723	11330	12.44	20231030	1.08	N	210540	500	55 억		862210	N	N	5	N	00	N
31	20240925	110950	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12710	300	2	2.42	386128720	30172	172.32	12450	13060	12450	16130	8690	12410	12797.58	7.81	0	1656	12490	12450	12380	12340	12270	12470	12360	55	3720	500	9180	10	1	11041708	1403	5.10	0.53	12	0.27	2490.00	23906.00	14750	20240723	-13.83	11330	20231030	12.18	14750	-13.83	20240723	11540	10.14	20240124	14750	-13.83	20240723	11330	12.18	20231030	1.08	N	210540	500	55 억		862210	N	N	5	N	00	N
32	20240925	100946	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12750	340	2	2.74	343029370	26781	152.96	12450	13060	12450	16130	8690	12410	12808.68	7.81	0	1458	12490	12450	12380	12340	12270	12470	12360	55	3720	500	9180	10	1	11041708	1408	5.12	0.53	12	0.24	2490.00	23906.00	14750	20240723	-13.56	11330	20231030	12.53	14750	-13.56	20240723	11540	10.49	20240124	14750	-13.56	20240723	11330	12.53	20231030	1.08	N	210540	500	55 억		862210	N	N	5	N	00	N
33	20240925	090957	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12900	490	2	3.95	221633030	17293	98.77	12450	13060	12450	16130	8690	12410	12816.34	7.81	0	1053	12490	12450	12380	12340	12270	12470	12360	55	3720	500	9180	10	1	11041708	1424	5.18	0.54	12	0.16	2490.00	23906.00	14750	20240723	-12.54	11330	20231030	13.86	14750	-12.54	20240723	11540	11.79	20240124	14750	-12.54	20240723	11330	13.86	20231030	1.08	N	210540	500	55 억		862210	N	N	5	N	00	N
34	20240924	160944	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12410	60	2	0.49	213905690	17309	88.03	12350	12420	12310	16050	8650	12350	12358.06	7.84	0	-1419	12650	12500	12420	12270	12190	12460	12230	55	3700	500	9130	10	1	11041708	1370	4.98	0.52	12	0.16	2490.00	23906.00	14750	20240723	-15.86	11330	20231030	9.53	14750	-15.86	20240723	11540	7.54	20240124	14750	-15.86	20240723	11330	9.53	20231030	1.09	N	210540	500	55 억		866200	N	N	5	N	00	N
35	20240924	150946	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12390	40	2	0.32	201458920	16306	82.93	12350	12420	12310	16050	8650	12350	12354.90	7.84	0	-1570	12650	12500	12420	12270	12190	12460	12230	55	3700	500	9130	10	1	11041708	1368	4.98	0.52	12	0.15	2490.00	23906.00	14750	20240723	-16.00	11330	20231030	9.36	14750	-16.00	20240723	11540	7.37	20240124	14750	-16.00	20240723	11330	9.36	20231030	1.09	N	210540	500	55 억		866200	N	N	0	N	00	N
36	20240924	140936	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12370	20	2	0.16	162654340	13175	67.01	12350	12410	12310	16050	8650	12350	12345.68	7.84	0	-2001	12650	12500	12420	12270	12190	12460	12230	55	3700	500	9130	10	1	11041708	1366	4.97	0.52	12	0.12	2490.00	23906.00	14750	20240723	-16.14	11330	20231030	9.18	14750	-16.14	20240723	11540	7.19	20240124	14750	-16.14	20240723	11330	9.18	20231030	1.09	N	210540	500	55 억		866200	N	N	0	N	00	N
37	20240924	130946	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12360	10	2	0.08	113061670	9167	46.62	12350	12360	12310	16050	8650	12350	12333.55	7.84	0	-2149	12650	12500	12420	12270	12190	12460	12230	55	3700	500	9130	10	1	11041708	1365	4.96	0.52	12	0.08	2490.00	23906.00	14750	20240723	-16.20	11330	20231030	9.09	14750	-16.20	20240723	11540	7.11	20240124	14750	-16.20	20240723	11330	9.09	20231030	1.09	N	210540	500	55 억		866200	N	N	0	N	00	N
38	20240924	120939	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12350	0	3	0.00	95180830	7720	39.26	12350	12360	12310	16050	8650	12350	12329.12	7.84	0	-2652	12650	12500	12420	12270	12190	12460	12230	55	3700	500	9130	10	1	11041708	1364	4.96	0.52	12	0.07	2490.00	23906.00	14750	20240723	-16.27	11330	20231030	9.00	14750	-16.27	20240723	11540	7.02	20240124	14750	-16.27	20240723	11330	9.00	20231030	1.09	N	210540	500	55 억		866200	N	N	0	N	00	N
39	20240924	110947	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12350	0	3	0.00	87487840	7097	36.10	12350	12350	12310	16050	8650	12350	12327.44	7.84	0	-3090	12650	12500	12420	12270	12190	12460	12230	55	3700	500	9130	10	1	11041708	1364	4.96	0.52	12	0.06	2490.00	23906.00	14750	20240723	-16.27	11330	20231030	9.00	14750	-16.27	20240723	11540	7.02	20240124	14750	-16.27	20240723	11330	9.00	20231030	1.09	N	210540	500	55 억		866200	N	N	0	N	00	N
40	20240924	100946	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12340	-10	5	-0.08	21970220	1782	9.06	12350	12350	12320	16050	8650	12350	12328.97	7.84	0	-225	12650	12500	12420	12270	12190	12460	12230	55	3700	500	9130	10	1	11041708	1363	4.96	0.52	12	0.02	2490.00	23906.00	14750	20240723	-16.34	11330	20231030	8.91	14750	-16.34	20240723	11540	6.93	20240124	14750	-16.34	20240723	11330	8.91	20231030	1.09	N	210540	500	55 억		866200	N	N	0	N	00	N
41	20240924	090949	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12340	-10	5	-0.08	2876010	233	1.19	12350	12350	12340	16050	8650	12350	12343.39	7.84	0	-161	12650	12500	12420	12270	12190	12460	12230	55	3700	500	9130	10	1	11041708	1363	4.96	0.52	12	0.00	2490.00	23906.00	14750	20240723	-16.34	11330	20231030	8.91	14750	-16.34	20240723	11540	6.93	20240124	14750	-16.34	20240723	11330	8.91	20231030	1.09	N	210540	500	55 억		866200	N	N	0	N	00	N
42	20240923	160942	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12350	-160	5	-1.28	242800770	19617	86.19	12520	12570	12340	16260	8760	12510	12377.12	7.84	0	-2962	12950	12730	12620	12400	12290	12675	12345	55	3750	500	9250	10	1	11041708	1364	4.96	0.52	12	0.18	2490.00	23906.00	14750	20240723	-16.27	11330	20231030	9.00	14750	-16.27	20240723	11540	7.02	20240124	14750	-16.27	20240723	11330	9.00	20231030	1.07	N	210540	500	55 억		865452	N	N	11	N	00	N
43	20240923	150944	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12390	-120	5	-0.96	233968720	18902	83.05	12520	12570	12340	16260	8760	12510	12377.91	7.84	0	-2510	12950	12730	12620	12400	12290	12675	12345	55	3750	500	9250	10	1	11041708	1368	4.98	0.52	12	0.17	2490.00	23906.00	14750	20240723	-16.00	11330	20231030	9.36	14750	-16.00	20240723	11540	7.37	20240124	14750	-16.00	20240723	11330	9.36	20231030	1.07	N	210540	500	55 억		865452	N	N	11	N	00	N
44	20240923	140949	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12370	-140	5	-1.12	171085080	13812	60.69	12520	12570	12340	16260	8760	12510	12386.60	7.84	0	-2512	12950	12730	12620	12400	12290	12675	12345	55	3750	500	9250	10	1	11041708	1366	4.97	0.52	12	0.13	2490.00	23906.00	14750	20240723	-16.14	11330	20231030	9.18	14750	-16.14	20240723	11540	7.19	20240124	14750	-16.14	20240723	11330	9.18	20231030	1.07	N	210540	500	55 억		865452	N	N	11	N	00	N
45	20240923	130946	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12400	-110	5	-0.88	135030350	10900	47.89	12520	12570	12340	16260	8760	12510	12387.98	7.84	0	-1715	12950	12730	12620	12400	12290	12675	12345	55	3750	500	9250	10	1	11041708	1369	4.98	0.52	12	0.10	2490.00	23906.00	14750	20240723	-15.93	11330	20231030	9.44	14750	-15.93	20240723	11540	7.45	20240124	14750	-15.93	20240723	11330	9.44	20231030	1.07	N	210540	500	55 억		865452	N	N	11	N	00	N
46	20240923	120946	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12380	-130	5	-1.04	130824040	10561	46.40	12520	12570	12340	16260	8760	12510	12387.34	7.84	0	-1667	12950	12730	12620	12400	12290	12675	12345	55	3750	500	9250	10	1	11041708	1367	4.97	0.52	12	0.10	2490.00	23906.00	14750	20240723	-16.07	11330	20231030	9.27	14750	-16.07	20240723	11540	7.28	20240124	14750	-16.07	20240723	11330	9.27	20231030	1.07	N	210540	500	55 억		865452	N	N	11	N	00	N
47	20240923	110946	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12370	-140	5	-1.12	117873920	9515	41.81	12520	12570	12340	16260	8760	12510	12388.08	7.84	0	-735	12950	12730	12620	12400	12290	12675	12345	55	3750	500	9250	10	1	11041708	1366	4.97	0.52	12	0.09	2490.00	23906.00	14750	20240723	-16.14	11330	20231030	9.18	14750	-16.14	20240723	11540	7.19	20240124	14750	-16.14	20240723	11330	9.18	20231030	1.07	N	210540	500	55 억		865452	N	N	11	N	00	N
48	20240923	100944	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12370	-140	5	-1.12	46387760	3730	16.39	12520	12570	12370	16260	8760	12510	12436.18	7.84	0	-760	12950	12730	12620	12400	12290	12675	12345	55	3750	500	9250	10	1	11041708	1366	4.97	0.52	12	0.03	2490.00	23906.00	14750	20240723	-16.14	11330	20231030	9.18	14750	-16.14	20240723	11540	7.19	20240124	14750	-16.14	20240723	11330	9.18	20231030	1.07	N	210540	500	55 억		865452	N	N	11	N	00	N
49	20240923	090945	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12490	-20	5	-0.16	10040310	803	3.53	12520	12570	12470	16260	8760	12510	12503.41	7.84	0	-693	12950	12730	12620	12400	12290	12675	12345	55	3750	500	9250	10	1	11041708	1379	5.02	0.52	12	0.01	2490.00	23906.00	14750	20240723	-15.32	11330	20231030	10.24	14750	-15.32	20240723	11540	8.23	20240124	14750	-15.32	20240723	11330	10.24	20231030	1.07	N	210540	500	55 억		865452	N	N	11	N	00	N
50	20240913	160857	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12630	260	2	2.10	352001390	27986	260.67	12370	12680	12340	16080	8660	12370	12577.77	7.74	0	12439	12550	12460	12280	12190	12010	12505	12235	55	3710	500	9150	10	1	11041708	1395	5.07	0.53	12	0.25	2490.00	23906.00	14750	20240723	-14.37	11330	20231030	11.47	14750	-14.37	20240723	11540	9.45	20240124	14750	-14.37	20240723	11330	11.47	20231030	1.13	N	210540	500	55 억		854832	N	N	1	N	00	N
51	20240913	150904	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12610	240	2	1.94	345502840	27471	255.88	12370	12680	12340	16080	8660	12370	12577.00	7.74	0	12190	12550	12460	12280	12190	12010	12505	12235	55	3710	500	9150	10	1	11041708	1392	5.06	0.53	12	0.25	2490.00	23906.00	14750	20240723	-14.51	11330	20231030	11.30	14750	-14.51	20240723	11540	9.27	20240124	14750	-14.51	20240723	11330	11.30	20231030	1.13	N	210540	500	55 억		854832	N	N	6	N	00	N
52	20240913	140909	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12640	270	2	2.18	300805290	23931	222.90	12370	12680	12340	16080	8660	12370	12569.69	7.74	0	10222	12550	12460	12280	12190	12010	12505	12235	55	3710	500	9150	10	1	11041708	1396	5.08	0.53	12	0.22	2490.00	23906.00	14750	20240723	-14.31	11330	20231030	11.56	14750	-14.31	20240723	11540	9.53	20240124	14750	-14.31	20240723	11330	11.56	20231030	1.13	N	210540	500	55 억		854832	N	N	6	N	00	N
53	20240913	130901	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12660	290	2	2.34	258454600	20584	191.73	12370	12670	12340	16080	8660	12370	12556.09	7.74	0	10094	12550	12460	12280	12190	12010	12505	12235	55	3710	500	9150	10	1	11041708	1398	5.08	0.53	12	0.19	2490.00	23906.00	14750	20240723	-14.17	11330	20231030	11.74	14750	-14.17	20240723	11540	9.71	20240124	14750	-14.17	20240723	11330	11.74	20231030	1.13	N	210540	500	55 억		854832	N	N	6	N	00	N
54	20240913	120902	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12640	270	2	2.18	190900410	15242	141.97	12370	12670	12340	16080	8660	12370	12524.63	7.74	0	6402	12550	12460	12280	12190	12010	12505	12235	55	3710	500	9150	10	1	11041708	1396	5.08	0.53	12	0.14	2490.00	23906.00	14750	20240723	-14.31	11330	20231030	11.56	14750	-14.31	20240723	11540	9.53	20240124	14750	-14.31	20240723	11330	11.56	20231030	1.13	N	210540	500	55 억		854832	N	N	6	N	00	N
55	20240913	110903	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12580	210	2	1.70	97507390	7830	72.93	12370	12580	12340	16080	8660	12370	12453.05	7.74	0	2367	12550	12460	12280	12190	12010	12505	12235	55	3710	500	9150	10	1	11041708	1389	5.05	0.53	12	0.07	2490.00	23906.00	14750	20240723	-14.71	11330	20231030	11.03	14750	-14.71	20240723	11540	9.01	20240124	14750	-14.71	20240723	11330	11.03	20231030	1.13	N	210540	500	55 억		854832	N	N	6	N	00	N
56	20240913	100907	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12440	70	2	0.57	51746030	4171	38.85	12370	12450	12340	16080	8660	12370	12406.14	7.74	0	1324	12550	12460	12280	12190	12010	12505	12235	55	3710	500	9150	10	1	11041708	1374	5.00	0.52	12	0.04	2490.00	23906.00	14750	20240723	-15.66	11330	20231030	9.80	14750	-15.66	20240723	11540	7.80	20240124	14750	-15.66	20240723	11330	9.80	20231030	1.13	N	210540	500	55 억		854832	N	N	6	N	00	N
57	20240913	090910	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12380	10	2	0.08	11394680	922	8.59	12370	12400	12350	16080	8660	12370	12358.66	7.74	0	-544	12550	12460	12280	12190	12010	12505	12235	55	3710	500	9150	10	1	11041708	1367	4.97	0.52	12	0.01	2490.00	23906.00	14750	20240723	-16.07	11330	20231030	9.27	14750	-16.07	20240723	11540	7.28	20240124	14750	-16.07	20240723	11330	9.27	20231030	1.13	N	210540	500	55 억		854832	N	N	6	N	00	N
58	20240912	160848	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12370	200	2	1.64	126859560	10323	82.60	12280	12370	12100	15820	8520	12170	12288.97	7.71	0	1969	12323	12246	12153	12076	11983	12200	12030	55	3650	500	9000	10	1	11041708	1366	4.97	0.52	12	0.09	2490.00	23906.00	14750	20240723	-16.14	11330	20231030	9.18	14750	-16.14	20240723	11540	7.19	20240124	14750	-16.14	20240723	11330	9.18	20231030	1.15	N	210540	500	55 억		850942	N	N	6	N	00	N
59	20240912	150902	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12340	170	2	1.40	118322680	9632	77.07	12280	12370	12100	15820	8520	12170	12284.33	7.71	0	1935	12323	12246	12153	12076	11983	12200	12030	55	3650	500	9000	10	1	11041708	1363	4.96	0.52	12	0.09	2490.00	23906.00	14750	20240723	-16.34	11330	20231030	8.91	14750	-16.34	20240723	11540	6.93	20240124	14750	-16.34	20240723	11330	8.91	20231030	1.15	N	210540	500	55 억		850942	N	N	0	N	00	N
60	20240912	140905	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12290	120	2	0.99	90565250	7382	59.07	12280	12350	12100	15820	8520	12170	12268.39	7.71	0	1761	12323	12246	12153	12076	11983	12200	12030	55	3650	500	9000	10	1	11041708	1357	4.94	0.51	12	0.07	2490.00	23906.00	14750	20240723	-16.68	11330	20231030	8.47	14750	-16.68	20240723	11540	6.50	20240124	14750	-16.68	20240723	11330	8.47	20231030	1.15	N	210540	500	55 억		850942	N	N	0	N	00	N
61	20240912	130857	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12350	180	2	1.48	80771350	6586	52.70	12280	12350	12100	15820	8520	12170	12264.10	7.71	0	1606	12323	12246	12153	12076	11983	12200	12030	55	3650	500	9000	10	1	11041708	1364	4.96	0.52	12	0.06	2490.00	23906.00	14750	20240723	-16.27	11330	20231030	9.00	14750	-16.27	20240723	11540	7.02	20240124	14750	-16.27	20240723	11330	9.00	20231030	1.15	N	210540	500	55 억		850942	N	N	0	N	00	N
62	20240912	120856	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12350	180	2	1.48	67374240	5498	43.99	12280	12350	12100	15820	8520	12170	12254.32	7.71	0	1564	12323	12246	12153	12076	11983	12200	12030	55	3650	500	9000	10	1	11041708	1364	4.96	0.52	12	0.05	2490.00	23906.00	14750	20240723	-16.27	11330	20231030	9.00	14750	-16.27	20240723	11540	7.02	20240124	14750	-16.27	20240723	11330	9.00	20231030	1.15	N	210540	500	55 억		850942	N	N	0	N	00	N
63	20240912	110856	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12240	70	2	0.58	24665510	2021	16.17	12280	12280	12100	15820	8520	12170	12204.61	7.71	0	-337	12323	12246	12153	12076	11983	12200	12030	55	3650	500	9000	10	1	11041708	1352	4.92	0.51	12	0.02	2490.00	23906.00	14750	20240723	-17.02	11330	20231030	8.03	14750	-17.02	20240723	11540	6.07	20240124	14750	-17.02	20240723	11330	8.03	20231030	1.15	N	210540	500	55 억		850942	N	N	0	N	00	N
64	20240912	100858	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12240	70	2	0.58	13014920	1067	8.54	12280	12280	12100	15820	8520	12170	12197.68	7.71	0	-169	12323	12246	12153	12076	11983	12200	12030	55	3650	500	9000	10	1	11041708	1352	4.92	0.51	12	0.01	2490.00	23906.00	14750	20240723	-17.02	11330	20231030	8.03	14750	-17.02	20240723	11540	6.07	20240124	14750	-17.02	20240723	11330	8.03	20231030	1.15	N	210540	500	55 억		850942	N	N	0	N	00	N
65	20240912	090858	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12180	10	2	0.08	2021200	165	1.32	12280	12280	12180	15820	8520	12170	12249.70	7.71	0	-69	12323	12246	12153	12076	11983	12200	12030	55	3650	500	9000	10	1	11041708	1345	4.89	0.51	12	0.00	2490.00	23906.00	14750	20240723	-17.42	11330	20231030	7.50	14750	-17.42	20240723	11540	5.55	20240124	14750	-17.42	20240723	11330	7.50	20231030	1.15	N	210540	500	55 억		850942	N	N	0	N	00	N
66	20240911	160838	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12170	100	2	0.83	149772100	12348	65.64	12200	12230	12060	15690	8450	12070	12129.26	7.69	0	-2188	12303	12186	12083	11966	11863	12135	11915	55	3620	500	8930	10	1	11041708	1344	4.89	0.51	12	0.11	2490.00	23906.00	14750	20240723	-17.49	11330	20231030	7.41	14750	-17.49	20240723	11540	5.46	20240124	14750	-17.49	20240723	11330	7.41	20231030	1.15	N	210540	500	55 억		849413	N	N	0	N	00	N
67	20240911	150844	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12070	0	3	0.00	136935790	11289	60.01	12200	12230	12060	15690	8450	12070	12130.02	7.69	0	-2078	12303	12186	12083	11966	11863	12135	11915	55	3620	500	8930	10	1	11041708	1333	4.85	0.50	12	0.10	2490.00	23906.00	14750	20240723	-18.17	11330	20231030	6.53	14750	-18.17	20240723	11540	4.59	20240124	14750	-18.17	20240723	11330	6.53	20231030	1.15	N	210540	500	55 억		849413	N	N	0	N	00	N
68	20240911	140847	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12100	30	2	0.25	97972430	8063	42.86	12200	12230	12070	15690	8450	12070	12150.87	7.69	0	-1737	12303	12186	12083	11966	11863	12135	11915	55	3620	500	8930	10	1	11041708	1336	4.86	0.51	12	0.07	2490.00	23906.00	14750	20240723	-17.97	11330	20231030	6.80	14750	-17.97	20240723	11540	4.85	20240124	14750	-17.97	20240723	11330	6.80	20231030	1.15	N	210540	500	55 억		849413	N	N	0	N	00	N
69	20240911	130843	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12130	60	2	0.50	82887660	6818	36.24	12200	12230	12070	15690	8450	12070	12157.18	7.69	0	-1610	12303	12186	12083	11966	11863	12135	11915	55	3620	500	8930	10	1	11041708	1339	4.87	0.51	12	0.06	2490.00	23906.00	14750	20240723	-17.76	11330	20231030	7.06	14750	-17.76	20240723	11540	5.11	20240124	14750	-17.76	20240723	11330	7.06	20231030	1.15	N	210540	500	55 억		849413	N	N	0	N	00	N
70	20240911	120848	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12140	70	2	0.58	70399050	5789	30.77	12200	12230	12070	15690	8450	12070	12160.83	7.69	0	-1398	12303	12186	12083	11966	11863	12135	11915	55	3620	500	8930	10	1	11041708	1340	4.88	0.51	12	0.05	2490.00	23906.00	14750	20240723	-17.69	11330	20231030	7.15	14750	-17.69	20240723	11540	5.20	20240124	14750	-17.69	20240723	11330	7.15	20231030	1.15	N	210540	500	55 억		849413	N	N	0	N	00	N
71	20240911	110837	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12140	70	2	0.58	65761570	5407	28.74	12200	12230	12070	15690	8450	12070	12162.30	7.69	0	-1594	12303	12186	12083	11966	11863	12135	11915	55	3620	500	8930	10	1	11041708	1340	4.88	0.51	12	0.05	2490.00	23906.00	14750	20240723	-17.69	11330	20231030	7.15	14750	-17.69	20240723	11540	5.20	20240124	14750	-17.69	20240723	11330	7.15	20231030	1.15	N	210540	500	55 억		849413	N	N	0	N	00	N
72	20240911	100835	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12180	110	2	0.91	43220070	3552	18.88	12200	12230	12070	15690	8450	12070	12167.81	7.69	0	-929	12303	12186	12083	11966	11863	12135	11915	55	3620	500	8930	10	1	11041708	1345	4.89	0.51	12	0.03	2490.00	23906.00	14750	20240723	-17.42	11330	20231030	7.50	14750	-17.42	20240723	11540	5.55	20240124	14750	-17.42	20240723	11330	7.50	20231030	1.15	N	210540	500	55 억		849413	N	N	0	N	00	N
73	20240911	090850	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12120	50	2	0.41	30810480	2530	13.45	12200	12230	12070	15690	8450	12070	12178.06	7.69	0	-722	12303	12186	12083	11966	11863	12135	11915	55	3620	500	8930	10	1	11041708	1338	4.87	0.51	12	0.02	2490.00	23906.00	14750	20240723	-17.83	11330	20231030	6.97	14750	-17.83	20240723	11540	5.03	20240124	14750	-17.83	20240723	11330	6.97	20231030	1.15	N	210540	500	55 억		849413	N	N	0	N	00	N
74	20240910	160839	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12070	0	3	0.00	226255060	18796	101.58	12200	12200	11980	15690	8450	12070	12037.24	7.72	0	-7520	12576	12322	12026	11772	11476	12450	11900	55	3620	500	8930	10	1	11041708	1333	4.85	0.50	12	0.17	2490.00	23906.00	14750	20240723	-18.17	11330	20231030	6.53	14750	-18.17	20240723	11540	4.59	20240124	14750	-18.17	20240723	11330	6.53	20231030	1.18	N	210540	500	55 억		851915	N	N	0	N	00	N
75	20240910	150848	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12020	-50	5	-0.41	201705420	16758	90.56	12200	12200	11980	15690	8450	12070	12036.37	7.72	0	-6986	12576	12322	12026	11772	11476	12450	11900	55	3620	500	8930	10	1	11041708	1327	4.83	0.50	12	0.15	2490.00	23906.00	14750	20240723	-18.51	11330	20231030	6.09	14750	-18.51	20240723	11540	4.16	20240124	14750	-18.51	20240723	11330	6.09	20231030	1.18	N	210540	500	55 억		851915	N	N	0	N	00	N
76	20240910	140840	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12020	-50	5	-0.41	155267920	12896	69.69	12200	12200	11980	15690	8450	12070	12040.01	7.72	0	-6051	12576	12322	12026	11772	11476	12450	11900	55	3620	500	8930	10	1	11041708	1327	4.83	0.50	12	0.12	2490.00	23906.00	14750	20240723	-18.51	11330	20231030	6.09	14750	-18.51	20240723	11540	4.16	20240124	14750	-18.51	20240723	11330	6.09	20231030	1.18	N	210540	500	55 억		851915	N	N	0	N	00	N
77	20240910	130839	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12060	-10	5	-0.08	111847150	9283	50.17	12200	12200	11980	15690	8450	12070	12048.60	7.72	0	-5635	12576	12322	12026	11772	11476	12450	11900	55	3620	500	8930	10	1	11041708	1332	4.84	0.50	12	0.08	2490.00	23906.00	14750	20240723	-18.24	11330	20231030	6.44	14750	-18.24	20240723	11540	4.51	20240124	14750	-18.24	20240723	11330	6.44	20231030	1.18	N	210540	500	55 억		851915	N	N	0	N	00	N
78	20240910	120839	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12050	-20	5	-0.17	94293660	7827	42.30	12200	12200	11980	15690	8450	12070	12047.23	7.72	0	-5308	12576	12322	12026	11772	11476	12450	11900	55	3620	500	8930	10	1	11041708	1331	4.84	0.50	12	0.07	2490.00	23906.00	14750	20240723	-18.31	11330	20231030	6.35	14750	-18.31	20240723	11540	4.42	20240124	14750	-18.31	20240723	11330	6.35	20231030	1.18	N	210540	500	55 억		851915	N	N	0	N	00	N
79	20240910	110838	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12010	-60	5	-0.50	83723530	6948	37.55	12200	12200	11980	15690	8450	12070	12050.02	7.72	0	-4684	12576	12322	12026	11772	11476	12450	11900	55	3620	500	8930	10	1	11041708	1326	4.82	0.50	12	0.06	2490.00	23906.00	14750	20240723	-18.58	11330	20231030	6.00	14750	-18.58	20240723	11540	4.07	20240124	14750	-18.58	20240723	11330	6.00	20231030	1.18	N	210540	500	55 억		851915	N	N	0	N	00	N
80	20240910	100842	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12120	50	2	0.41	16573620	1370	7.40	12200	12200	12050	15690	8450	12070	12097.53	7.72	0	-801	12576	12322	12026	11772	11476	12450	11900	55	3620	500	8930	10	1	11041708	1338	4.87	0.51	12	0.01	2490.00	23906.00	14750	20240723	-17.83	11330	20231030	6.97	14750	-17.83	20240723	11540	5.03	20240124	14750	-17.83	20240723	11330	6.97	20231030	1.18	N	210540	500	55 억		851915	N	N	0	N	00	N
81	20240910	090839	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12050	-20	5	-0.17	9483830	785	4.24	12200	12200	12050	15690	8450	12070	12081.31	7.72	0	-701	12576	12322	12026	11772	11476	12450	11900	55	3620	500	8930	10	1	11041708	1331	4.84	0.50	12	0.01	2490.00	23906.00	14750	20240723	-18.31	11330	20231030	6.35	14750	-18.31	20240723	11540	4.42	20240124	14750	-18.31	20240723	11330	6.35	20231030	1.18	N	210540	500	55 억		851915	N	N	0	N	00	N
82	20240909	160823	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12070	0	3	0.00	220489120	18409	72.73	11730	12280	11730	15690	8450	12070	11976.82	7.71	0	-3123	12230	12150	12070	11990	11910	12110	11950	55	3620	500	8930	10	1	11041708	1333	4.85	0.50	12	0.17	2490.00	23906.00	14750	20240723	-18.17	11330	20231030	6.53	14750	-18.17	20240723	11540	4.59	20240124	14750	-18.17	20240723	11330	6.53	20231030	1.13	N	210540	500	55 억		851671	N	N	0	N	00	N
83	20240909	150831	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12060	-10	5	-0.08	206307010	17233	68.08	11730	12280	11730	15690	8450	12070	11971.62	7.71	0	-2823	12230	12150	12070	11990	11910	12110	11950	55	3620	500	8930	10	1	11041708	1332	4.84	0.50	12	0.16	2490.00	23906.00	14750	20240723	-18.24	11330	20231030	6.44	14750	-18.24	20240723	11540	4.51	20240124	14750	-18.24	20240723	11330	6.44	20231030	1.13	N	210540	500	55 억		851671	N	N	0	N	00	N
84	20240909	140834	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12060	-10	5	-0.08	161691260	13521	53.42	11730	12280	11730	15690	8450	12070	11958.53	7.71	0	-2548	12230	12150	12070	11990	11910	12110	11950	55	3620	500	8930	10	1	11041708	1332	4.84	0.50	12	0.12	2490.00	23906.00	14750	20240723	-18.24	11330	20231030	6.44	14750	-18.24	20240723	11540	4.51	20240124	14750	-18.24	20240723	11330	6.44	20231030	1.13	N	210540	500	55 억		851671	N	N	0	N	00	N
85	20240909	130828	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12080	10	2	0.08	138634070	11612	45.88	11730	12280	11730	15690	8450	12070	11938.86	7.71	0	-2239	12230	12150	12070	11990	11910	12110	11950	55	3620	500	8930	10	1	11041708	1334	4.85	0.51	12	0.11	2490.00	23906.00	14750	20240723	-18.10	11330	20231030	6.62	14750	-18.10	20240723	11540	4.68	20240124	14750	-18.10	20240723	11330	6.62	20231030	1.13	N	210540	500	55 억		851671	N	N	0	N	00	N
86	20240909	120826	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11950	-120	5	-0.99	115660910	9691	38.29	11730	12280	11730	15690	8450	12070	11934.88	7.71	0	-1970	12230	12150	12070	11990	11910	12110	11950	55	3620	500	8930	10	1	11041708	1319	4.80	0.50	12	0.09	2490.00	23906.00	14750	20240723	-18.98	11330	20231030	5.47	14750	-18.98	20240723	11540	3.55	20240124	14750	-18.98	20240723	11330	5.47	20231030	1.13	N	210540	500	55 억		851671	N	N	0	N	00	N
87	20240909	110827	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11930	-140	5	-1.16	86488970	7248	28.63	11730	12280	11730	15690	8450	12070	11932.80	7.71	0	-2389	12230	12150	12070	11990	11910	12110	11950	55	3620	500	8930	10	1	11041708	1317	4.79	0.50	12	0.07	2490.00	23906.00	14750	20240723	-19.12	11330	20231030	5.30	14750	-19.12	20240723	11540	3.38	20240124	14750	-19.12	20240723	11330	5.30	20231030	1.13	N	210540	500	55 억		851671	N	N	0	N	00	N
88	20240909	100832	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11940	-130	5	-1.08	65513820	5486	21.67	11730	12280	11730	15690	8450	12070	11942.00	7.71	0	-1503	12230	12150	12070	11990	11910	12110	11950	55	3620	500	8930	10	1	11041708	1318	4.80	0.50	12	0.05	2490.00	23906.00	14750	20240723	-19.05	11330	20231030	5.38	14750	-19.05	20240723	11540	3.47	20240124	14750	-19.05	20240723	11330	5.38	20231030	1.13	N	210540	500	55 억		851671	N	N	0	N	00	N
89	20240909	090825	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11970	-100	5	-0.83	25968420	2183	8.62	11730	12280	11730	15690	8450	12070	11895.75	7.71	0	-301	12230	12150	12070	11990	11910	12110	11950	55	3620	500	8930	10	1	11041708	1322	4.81	0.50	12	0.02	2490.00	23906.00	14750	20240723	-18.85	11330	20231030	5.65	14750	-18.85	20240723	11540	3.73	20240124	14750	-18.85	20240723	11330	5.65	20231030	1.13	N	210540	500	55 억		851671	N	N	0	N	00	N
90	20240906	160813	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12070	-80	5	-0.66	304153510	25218	54.87	12150	12150	11990	15790	8510	12150	12060.97	7.66	0	-3260	12423	12286	12143	12006	11863	12355	12075	55	3640	500	8990	10	1	11041708	1333	4.85	0.50	12	0.23	2490.00	23906.00	14750	20240723	-18.17	11330	20231030	6.53	14750	-18.17	20240723	11540	4.59	20240124	14750	-18.17	20240723	11330	6.53	20231030	1.19	N	210540	500	55 억		845777	N	N	0	N	00	N
91	20240906	150826	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12070	-80	5	-0.66	277648470	23019	50.08	12150	12150	11990	15790	8510	12150	12061.71	7.66	0	-3258	12423	12286	12143	12006	11863	12355	12075	55	3640	500	8990	10	1	11041708	1333	4.85	0.50	12	0.21	2490.00	23906.00	14750	20240723	-18.17	11330	20231030	6.53	14750	-18.17	20240723	11540	4.59	20240124	14750	-18.17	20240723	11330	6.53	20231030	1.19	N	210540	500	55 억		845777	N	N	0	N	00	N
92	20240906	140835	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12080	-70	5	-0.58	155244990	12879	28.02	12150	12150	11990	15790	8510	12150	12054.12	7.66	0	-2385	12423	12286	12143	12006	11863	12355	12075	55	3640	500	8990	10	1	11041708	1334	4.85	0.51	12	0.12	2490.00	23906.00	14750	20240723	-18.10	11330	20231030	6.62	14750	-18.10	20240723	11540	4.68	20240124	14750	-18.10	20240723	11330	6.62	20231030	1.19	N	210540	500	55 억		845777	N	N	0	N	00	N
93	20240906	130827	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12060	-90	5	-0.74	143764770	11928	25.95	12150	12150	11990	15790	8510	12150	12052.71	7.66	0	-2184	12423	12286	12143	12006	11863	12355	12075	55	3640	500	8990	10	1	11041708	1332	4.84	0.50	12	0.11	2490.00	23906.00	14750	20240723	-18.24	11330	20231030	6.44	14750	-18.24	20240723	11540	4.51	20240124	14750	-18.24	20240723	11330	6.44	20231030	1.19	N	210540	500	55 억		845777	N	N	0	N	00	N
94	20240906	120828	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12060	-90	5	-0.74	121617900	10092	21.96	12150	12150	11990	15790	8510	12150	12050.92	7.66	0	-2206	12423	12286	12143	12006	11863	12355	12075	55	3640	500	8990	10	1	11041708	1332	4.84	0.50	12	0.09	2490.00	23906.00	14750	20240723	-18.24	11330	20231030	6.44	14750	-18.24	20240723	11540	4.51	20240124	14750	-18.24	20240723	11330	6.44	20231030	1.19	N	210540	500	55 억		845777	N	N	0	N	00	N
95	20240906	110829	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12100	-50	5	-0.41	102798710	8533	18.57	12150	12150	11990	15790	8510	12150	12047.19	7.66	0	-1840	12423	12286	12143	12006	11863	12355	12075	55	3640	500	8990	10	1	11041708	1336	4.86	0.51	12	0.08	2490.00	23906.00	14750	20240723	-17.97	11330	20231030	6.80	14750	-17.97	20240723	11540	4.85	20240124	14750	-17.97	20240723	11330	6.80	20231030	1.19	N	210540	500	55 억		845777	N	N	0	N	00	N
96	20240906	100825	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12030	-120	5	-0.99	59503080	4943	10.75	12150	12150	11990	15790	8510	12150	12037.85	7.66	0	-1054	12423	12286	12143	12006	11863	12355	12075	55	3640	500	8990	10	1	11041708	1328	4.83	0.50	12	0.04	2490.00	23906.00	14750	20240723	-18.44	11330	20231030	6.18	14750	-18.44	20240723	11540	4.25	20240124	14750	-18.44	20240723	11330	6.18	20231030	1.19	N	210540	500	55 억		845777	N	N	0	N	00	N
97	20240906	090826	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12150	0	3	0.00	2551500	210	0.46	12150	12150	12150	15790	8510	12150	12150.00	7.66	0	-37	12423	12286	12143	12006	11863	12355	12075	55	3640	500	8990	10	1	11041708	1342	4.88	0.51	12	0.00	2490.00	23906.00	14750	20240723	-17.63	11330	20231030	7.24	14750	-17.63	20240723	11540	5.29	20240124	14750	-17.63	20240723	11330	7.24	20231030	1.19	N	210540	500	55 억		845777	N	N	0	N	00	N
98	20240905	160813	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12150	-40	5	-0.33	556749630	45962	105.60	12010	12280	12000	15840	8540	12190	12113.26	7.72	0	-5234	12390	12290	12200	12100	12010	12340	12150	55	3650	500	9020	10	1	11041708	1342	4.88	0.51	12	0.42	2490.00	23906.00	14750	20240723	-17.63	11330	20231030	7.24	14750	-17.63	20240723	11540	5.29	20240124	14750	-17.63	20240723	11330	7.24	20231030	1.16	N	210540	500	55 억		852872	N	N	0	N	00	N
99	20240905	150828	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12130	-60	5	-0.49	537558900	44381	101.97	12010	12280	12000	15840	8540	12190	12112.37	7.72	0	-4791	12390	12290	12200	12100	12010	12340	12150	55	3650	500	9020	10	1	11041708	1339	4.87	0.51	12	0.40	2490.00	23906.00	14750	20240723	-17.76	11330	20231030	7.06	14750	-17.76	20240723	11540	5.11	20240124	14750	-17.76	20240723	11330	7.06	20231030	1.16	N	210540	500	55 억		852872	N	N	0	N	00	N
100	20240905	140822	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12130	-60	5	-0.49	482603940	39848	91.55	12010	12280	12000	15840	8540	12190	12111.12	7.72	0	-4668	12390	12290	12200	12100	12010	12340	12150	55	3650	500	9020	10	1	11041708	1339	4.87	0.51	12	0.36	2490.00	23906.00	14750	20240723	-17.76	11330	20231030	7.06	14750	-17.76	20240723	11540	5.11	20240124	14750	-17.76	20240723	11330	7.06	20231030	1.16	N	210540	500	55 억		852872	N	N	0	N	00	N
101	20240905	130823	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12140	-50	5	-0.41	461953140	38145	87.64	12010	12280	12000	15840	8540	12190	12110.45	7.72	0	-4268	12390	12290	12200	12100	12010	12340	12150	55	3650	500	9020	10	1	11041708	1340	4.88	0.51	12	0.35	2490.00	23906.00	14750	20240723	-17.69	11330	20231030	7.15	14750	-17.69	20240723	11540	5.20	20240124	14750	-17.69	20240723	11330	7.15	20231030	1.16	N	210540	500	55 억		852872	N	N	0	N	00	N
102	20240905	120822	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12160	-30	5	-0.25	381259920	31501	72.38	12010	12280	12000	15840	8540	12190	12103.11	7.72	0	-3552	12390	12290	12200	12100	12010	12340	12150	55	3650	500	9020	10	1	11041708	1343	4.88	0.51	12	0.29	2490.00	23906.00	14750	20240723	-17.56	11330	20231030	7.33	14750	-17.56	20240723	11540	5.37	20240124	14750	-17.56	20240723	11330	7.33	20231030	1.16	N	210540	500	55 억		852872	N	N	0	N	00	N
103	20240905	110820	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12150	-40	5	-0.33	320201220	26470	60.82	12010	12280	12000	15840	8540	12190	12096.76	7.72	0	-3400	12390	12290	12200	12100	12010	12340	12150	55	3650	500	9020	10	1	11041708	1342	4.88	0.51	12	0.24	2490.00	23906.00	14750	20240723	-17.63	11330	20231030	7.24	14750	-17.63	20240723	11540	5.29	20240124	14750	-17.63	20240723	11330	7.24	20231030	1.16	N	210540	500	55 억		852872	N	N	0	N	00	N
104	20240905	100818	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12200	10	2	0.08	225909340	18710	42.99	12010	12280	12000	15840	8540	12190	12074.26	7.72	0	898	12390	12290	12200	12100	12010	12340	12150	55	3650	500	9020	10	1	11041708	1347	4.90	0.51	12	0.17	2490.00	23906.00	14750	20240723	-17.29	11330	20231030	7.68	14750	-17.29	20240723	11540	5.72	20240124	14750	-17.29	20240723	11330	7.68	20231030	1.16	N	210540	500	55 억		852872	N	N	0	N	00	N
105	20240905	090827	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12170	-20	5	-0.16	168375370	13982	32.12	12010	12280	12000	15840	8540	12190	12042.30	7.72	0	808	12390	12290	12200	12100	12010	12340	12150	55	3650	500	9020	10	1	11041708	1344	4.89	0.51	12	0.13	2490.00	23906.00	14750	20240723	-17.49	11330	20231030	7.41	14750	-17.49	20240723	11540	5.46	20240124	14750	-17.49	20240723	11330	7.41	20231030	1.16	N	210540	500	55 억		852872	N	N	0	N	00	N
106	20240904	160806	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12190	-270	5	-2.17	526368190	43052	233.43	12110	12300	12110	16190	8730	12460	12226.55	7.67	0	6346	12673	12566	12413	12306	12153	12490	12230	55	3730	500	9220	10	1	11041708	1346	4.90	0.51	12	0.39	2490.00	23906.00	14750	20240723	-17.36	11330	20231030	7.59	14750	-17.36	20240723	11540	5.63	20240124	14750	-17.36	20240723	11330	7.59	20231030	1.16	N	210540	500	55 억		846513	N	N	2	N	00	N
107	20240904	150811	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12250	-210	5	-1.69	344226830	28158	152.68	12110	12300	12110	16190	8730	12460	12224.83	7.67	0	4747	12673	12566	12413	12306	12153	12490	12230	55	3730	500	9220	10	1	11041708	1353	4.92	0.51	12	0.26	2490.00	23906.00	14750	20240723	-16.95	11330	20231030	8.12	14750	-16.95	20240723	11540	6.15	20240124	14750	-16.95	20240723	11330	8.12	20231030	1.16	N	210540	500	55 억		846513	N	N	2	N	00	N
108	20240904	140815	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12250	-210	5	-1.69	297732340	24362	132.09	12110	12300	12110	16190	8730	12460	12221.18	7.67	0	4489	12673	12566	12413	12306	12153	12490	12230	55	3730	500	9220	10	1	11041708	1353	4.92	0.51	12	0.22	2490.00	23906.00	14750	20240723	-16.95	11330	20231030	8.12	14750	-16.95	20240723	11540	6.15	20240124	14750	-16.95	20240723	11330	8.12	20231030	1.16	N	210540	500	55 억		846513	N	N	2	N	00	N
109	20240904	130813	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12230	-230	5	-1.85	259044160	21204	114.97	12110	12300	12110	16190	8730	12460	12216.76	7.67	0	4474	12673	12566	12413	12306	12153	12490	12230	55	3730	500	9220	10	1	11041708	1350	4.91	0.51	12	0.19	2490.00	23906.00	14750	20240723	-17.08	11330	20231030	7.94	14750	-17.08	20240723	11540	5.98	20240124	14750	-17.08	20240723	11330	7.94	20231030	1.16	N	210540	500	55 억		846513	N	N	2	N	00	N
110	20240904	120810	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12260	-200	5	-1.61	130152080	10667	57.84	12110	12300	12110	16190	8730	12460	12201.38	7.67	0	2802	12673	12566	12413	12306	12153	12490	12230	55	3730	500	9220	10	1	11041708	1354	4.92	0.51	12	0.10	2490.00	23906.00	14750	20240723	-16.88	11330	20231030	8.21	14750	-16.88	20240723	11540	6.24	20240124	14750	-16.88	20240723	11330	8.21	20231030	1.16	N	210540	500	55 억		846513	N	N	2	N	00	N
111	20240904	110808	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12300	-160	5	-1.28	103971910	8529	46.25	12110	12300	12110	16190	8730	12460	12190.40	7.67	0	2564	12673	12566	12413	12306	12153	12490	12230	55	3730	500	9220	10	1	11041708	1358	4.94	0.51	12	0.08	2490.00	23906.00	14750	20240723	-16.61	11330	20231030	8.56	14750	-16.61	20240723	11540	6.59	20240124	14750	-16.61	20240723	11330	8.56	20231030	1.16	N	210540	500	55 억		846513	N	N	2	N	00	N
112	20240904	100810	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12160	-300	5	-2.41	59329140	4878	26.45	12110	12290	12110	16190	8730	12460	12162.60	7.67	0	782	12673	12566	12413	12306	12153	12490	12230	55	3730	500	9220	10	1	11041708	1343	4.88	0.51	12	0.04	2490.00	23906.00	14750	20240723	-17.56	11330	20231030	7.33	14750	-17.56	20240723	11540	5.37	20240124	14750	-17.56	20240723	11330	7.33	20231030	1.16	N	210540	500	55 억		846513	N	N	2	N	00	N
113	20240904	090814	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12150	-310	5	-2.49	26345890	2173	11.78	12110	12250	12110	16190	8730	12460	12124.20	7.67	0	270	12673	12566	12413	12306	12153	12490	12230	55	3730	500	9220	10	1	11041708	1342	4.88	0.51	12	0.02	2490.00	23906.00	14750	20240723	-17.63	11330	20231030	7.24	14750	-17.63	20240723	11540	5.29	20240124	14750	-17.63	20240723	11330	7.24	20231030	1.16	N	210540	500	55 억		846513	N	N	2	N	00	N
114	20240903	160759	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12460	30	2	0.24	227839730	18441	212.28	12520	12520	12260	16150	8710	12430	12355.06	7.67	0	2842	12690	12560	12490	12360	12290	12525	12325	55	3720	500	9190	10	1	11041708	1376	5.00	0.52	12	0.17	2490.00	23906.00	14750	20240723	-15.53	11330	20231030	9.97	14750	-15.53	20240723	11540	7.97	20240124	14750	-15.53	20240723	11330	9.97	20231030	1.16	N	210540	500	55 억		847267	N	N	2	N	00	N
115	20240903	150806	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12290	-140	5	-1.13	178185310	14452	166.36	12520	12520	12260	16150	8710	12430	12329.46	7.67	0	297	12690	12560	12490	12360	12290	12525	12325	55	3720	500	9190	10	1	11041708	1357	4.94	0.51	12	0.13	2490.00	23906.00	14750	20240723	-16.68	11330	20231030	8.47	14750	-16.68	20240723	11540	6.50	20240124	14750	-16.68	20240723	11330	8.47	20231030	1.16	N	210540	500	55 억		847267	N	N	0	N	00	N
116	20240903	140808	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12310	-120	5	-0.97	95197280	7696	88.59	12520	12520	12310	16150	8710	12430	12369.71	7.67	0	499	12690	12560	12490	12360	12290	12525	12325	55	3720	500	9190	10	1	11041708	1359	4.94	0.51	12	0.07	2490.00	23906.00	14750	20240723	-16.54	11330	20231030	8.65	14750	-16.54	20240723	11540	6.67	20240124	14750	-16.54	20240723	11330	8.65	20231030	1.16	N	210540	500	55 억		847267	N	N	0	N	00	N
117	20240903	130807	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12380	-50	5	-0.40	33762480	2719	31.30	12520	12520	12380	16150	8710	12430	12417.24	7.67	0	-112	12690	12560	12490	12360	12290	12525	12325	55	3720	500	9190	10	1	11041708	1367	4.97	0.52	12	0.02	2490.00	23906.00	14750	20240723	-16.07	11330	20231030	9.27	14750	-16.07	20240723	11540	7.28	20240124	14750	-16.07	20240723	11330	9.27	20231030	1.16	N	210540	500	55 억		847267	N	N	0	N	00	N
118	20240903	120756	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12400	-30	5	-0.24	24066520	1936	22.29	12520	12520	12400	16150	8710	12430	12431.05	7.67	0	-65	12690	12560	12490	12360	12290	12525	12325	55	3720	500	9190	10	1	11041708	1369	4.98	0.52	12	0.02	2490.00	23906.00	14750	20240723	-15.93	11330	20231030	9.44	14750	-15.93	20240723	11540	7.45	20240124	14750	-15.93	20240723	11330	9.44	20231030	1.16	N	210540	500	55 억		847267	N	N	0	N	00	N
119	20240903	110756	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12440	10	2	0.08	8161150	655	7.54	12520	12520	12430	16150	8710	12430	12459.77	7.67	0	-35	12690	12560	12490	12360	12290	12525	12325	55	3720	500	9190	10	1	11041708	1374	5.00	0.52	12	0.01	2490.00	23906.00	14750	20240723	-15.66	11330	20231030	9.80	14750	-15.66	20240723	11540	7.80	20240124	14750	-15.66	20240723	11330	9.80	20231030	1.16	N	210540	500	55 억		847267	N	N	0	N	00	N
120	20240903	100757	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12430	0	3	0.00	2608250	209	2.41	12520	12520	12430	16150	8710	12430	12479.67	7.67	0	-7	12690	12560	12490	12360	12290	12525	12325	55	3720	500	9190	10	1	11041708	1372	4.99	0.52	12	0.00	2490.00	23906.00	14750	20240723	-15.73	11330	20231030	9.71	14750	-15.73	20240723	11540	7.71	20240124	14750	-15.73	20240723	11330	9.71	20231030	1.16	N	210540	500	55 억		847267	N	N	0	N	00	N
121	20240903	090758	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12520	90	2	0.72	626000	50	0.58	12520	12520	12520	16150	8710	12430	12520.00	7.67	0	0	12690	12560	12490	12360	12290	12525	12325	55	3720	500	9190	10	1	11041708	1382	5.03	0.52	12	0.00	2490.00	23906.00	14750	20240723	-15.12	11330	20231030	10.50	14750	-15.12	20240723	11540	8.49	20240124	14750	-15.12	20240723	11330	10.50	20231030	1.16	N	210540	500	55 억		847267	N	N	0	N	00	N
122	20240902	160751	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12430	-20	5	-0.16	108047930	8679	274.91	12620	12620	12420	16180	8720	12450	12449.35	7.69	0	-1622	12523	12486	12443	12406	12363	12505	12425	55	3730	500	9210	10	1	11041708	1372	4.99	0.52	12	0.08	2490.00	23906.00	14750	20240723	-15.73	11330	20231030	9.71	14750	-15.73	20240723	11540	7.71	20240124	14750	-15.73	20240723	11330	9.71	20231030	1.15	N	210540	500	55 억		849001	N	N	1	N	00	N
123	20240902	150803	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12430	-20	5	-0.16	103436610	8308	263.16	12620	12620	12420	16180	8720	12450	12450.24	7.69	0	-1556	12523	12486	12443	12406	12363	12505	12425	55	3730	500	9210	10	1	11041708	1372	4.99	0.52	12	0.08	2490.00	23906.00	14750	20240723	-15.73	11330	20231030	9.71	14750	-15.73	20240723	11540	7.71	20240124	14750	-15.73	20240723	11330	9.71	20231030	1.15	N	210540	500	55 억		849001	N	N	1	N	00	N
124	20240902	140800	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12450	0	3	0.00	77890980	6254	198.10	12620	12620	12420	16180	8720	12450	12454.59	7.69	0	-1518	12523	12486	12443	12406	12363	12505	12425	55	3730	500	9210	10	1	11041708	1375	5.00	0.52	12	0.06	2490.00	23906.00	14750	20240723	-15.59	11330	20231030	9.89	14750	-15.59	20240723	11540	7.89	20240124	14750	-15.59	20240723	11330	9.89	20231030	1.15	N	210540	500	55 억		849001	N	N	1	N	00	N
125	20240902	130756	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12450	0	3	0.00	65408890	5251	166.33	12620	12620	12420	16180	8720	12450	12456.46	7.69	0	-1605	12523	12486	12443	12406	12363	12505	12425	55	3730	500	9210	10	1	11041708	1375	5.00	0.52	12	0.05	2490.00	23906.00	14750	20240723	-15.59	11330	20231030	9.89	14750	-15.59	20240723	11540	7.89	20240124	14750	-15.59	20240723	11330	9.89	20231030	1.15	N	210540	500	55 억		849001	N	N	1	N	00	N
126	20240902	120800	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12440	-10	5	-0.08	39278150	3152	99.84	12620	12620	12420	16180	8720	12450	12461.34	7.69	0	-1574	12523	12486	12443	12406	12363	12505	12425	55	3730	500	9210	10	1	11041708	1374	5.00	0.52	12	0.03	2490.00	23906.00	14750	20240723	-15.66	11330	20231030	9.80	14750	-15.66	20240723	11540	7.80	20240124	14750	-15.66	20240723	11330	9.80	20231030	1.15	N	210540	500	55 억		849001	N	N	1	N	00	N
127	20240902	110753	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12450	0	3	0.00	33701460	2704	85.65	12620	12620	12420	16180	8720	12450	12463.56	7.69	0	-1294	12523	12486	12443	12406	12363	12505	12425	55	3730	500	9210	10	1	11041708	1375	5.00	0.52	12	0.02	2490.00	23906.00	14750	20240723	-15.59	11330	20231030	9.89	14750	-15.59	20240723	11540	7.89	20240124	14750	-15.59	20240723	11330	9.89	20231030	1.15	N	210540	500	55 억		849001	N	N	1	N	00	N
128	20240902	100751	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12440	-10	5	-0.08	29870940	2397	75.93	12620	12620	12420	16180	8720	12450	12461.80	7.69	0	-1222	12523	12486	12443	12406	12363	12505	12425	55	3730	500	9210	10	1	11041708	1374	5.00	0.52	12	0.02	2490.00	23906.00	14750	20240723	-15.66	11330	20231030	9.80	14750	-15.66	20240723	11540	7.80	20240124	14750	-15.66	20240723	11330	9.80	20231030	1.15	N	210540	500	55 억		849001	N	N	1	N	00	N
129	20240902	090747	55	60.00	KOSPI		기계	N	N	N	Y	60	N	12460	10	2	0.08	4121410	329	10.42	12620	12620	12460	16180	8720	12450	12527.08	7.69	0	-140	12523	12486	12443	12406	12363	12505	12425	55	3730	500	9210	10	1	11041708	1376	5.00	0.52	12	0.00	2490.00	23906.00	14750	20240723	-15.53	11330	20231030	9.97	14750	-15.53	20240723	11540	7.97	20240124	14750	-15.53	20240723	11330	9.97	20231030	1.15	N	210540	500	55 억		849001	N	N	1	N	00	N