KissMeData/120030/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160826	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94600	-300	5	-0.32	67782800	718	68.32	94100	94900	93700	123300	66500	94900	94405.01	0.18	-129	95566	95232	94566	94232	93566	95400	94400	6	28400	500	68320	100	1	1257651	1190	9.15	0.71	12	0.06	10341.00	132539.00	118400	20240131	-20.10	87400	20240805	8.24	118400	-20.10	20240131	87400	8.24	20240805	118400	-20.10	20240131	87400	8.24	20240805	0.80	N	120030	500	6 억	2271	N	N	1	N	N
3	20240930	150839	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94000	-900	5	-0.95	64856200	687	65.37	94100	94900	93700	123300	66500	94900	94404.95	0.18	-122	95566	95232	94566	94232	93566	95400	94400	6	28400	500	68320	100	1	1257651	1182	9.09	0.71	12	0.05	10341.00	132539.00	118400	20240131	-20.61	87400	20240805	7.55	118400	-20.61	20240131	87400	7.55	20240805	118400	-20.61	20240131	87400	7.55	20240805	0.80	N	120030	500	6 억	2271	N	N	1	N	N
4	20240930	140836	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94600	-300	5	-0.32	54633900	579	55.09	94100	94900	93700	123300	66500	94900	94359.07	0.18	-115	95566	95232	94566	94232	93566	95400	94400	6	28400	500	68320	100	1	1257651	1190	9.15	0.71	12	0.05	10341.00	132539.00	118400	20240131	-20.10	87400	20240805	8.24	118400	-20.10	20240131	87400	8.24	20240805	118400	-20.10	20240131	87400	8.24	20240805	0.80	N	120030	500	6 억	2271	N	N	1	N	N
5	20240930	130834	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94800	-100	5	-0.11	43959900	466	44.34	94100	94900	93700	123300	66500	94900	94334.55	0.18	-95	95566	95232	94566	94232	93566	95400	94400	6	28400	500	68320	100	1	1257651	1192	9.17	0.72	12	0.04	10341.00	132539.00	118400	20240131	-19.93	87400	20240805	8.47	118400	-19.93	20240131	87400	8.47	20240805	118400	-19.93	20240131	87400	8.47	20240805	0.80	N	120030	500	6 억	2271	N	N	1	N	N
6	20240930	120831	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94900	0	3	0.00	20813000	220	20.93	94100	94900	94100	123300	66500	94900	94604.55	0.18	-62	95566	95232	94566	94232	93566	95400	94400	6	28400	500	68320	100	1	1257651	1194	9.18	0.72	12	0.02	10341.00	132539.00	118400	20240131	-19.85	87400	20240805	8.58	118400	-19.85	20240131	87400	8.58	20240805	118400	-19.85	20240131	87400	8.58	20240805	0.80	N	120030	500	6 억	2271	N	N	1	N	N
7	20240930	110829	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94500	-400	5	-0.42	15032200	159	15.13	94100	94600	94100	123300	66500	94900	94542.14	0.18	-31	95566	95232	94566	94232	93566	95400	94400	6	28400	500	68320	100	1	1257651	1188	9.14	0.71	12	0.01	10341.00	132539.00	118400	20240131	-20.19	87400	20240805	8.12	118400	-20.19	20240131	87400	8.12	20240805	118400	-20.19	20240131	87400	8.12	20240805	0.80	N	120030	500	6 억	2271	N	N	1	N	N
8	20240930	100827	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94600	-300	5	-0.32	7467800	79	7.52	94100	94600	94100	123300	66500	94900	94529.11	0.18	-31	95566	95232	94566	94232	93566	95400	94400	6	28400	500	68320	100	1	1257651	1190	9.15	0.71	12	0.01	10341.00	132539.00	118400	20240131	-20.10	87400	20240805	8.24	118400	-20.10	20240131	87400	8.24	20240805	118400	-20.10	20240131	87400	8.24	20240805	0.80	N	120030	500	6 억	2271	N	N	1	N	N
9	20240930	090754	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94500	-400	5	-0.42	1793500	19	1.81	94100	94500	94100	123300	66500	94900	94394.74	0.18	-14	95566	95232	94566	94232	93566	95400	94400	6	28400	500	68320	100	1	1257651	1188	9.14	0.71	12	0.00	10341.00	132539.00	118400	20240131	-20.19	87400	20240805	8.12	118400	-20.19	20240131	87400	8.12	20240805	118400	-20.19	20240131	87400	8.12	20240805	0.80	N	120030	500	6 억	2271	N	N	1	N	N
10	20240927	160836	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94900	300	2	0.32	99284400	1051	228.98	94700	94900	93900	122900	66300	94600	94464.93	0.18	68	95200	94900	94600	94300	94000	94750	94150	6	28300	500	68110	100	1	1257651	1194	9.18	0.72	12	0.08	10341.00	132539.00	118400	20240131	-19.85	87400	20240805	8.58	118400	-19.85	20240131	87400	8.58	20240805	118400	-19.85	20240131	87400	8.58	20240805	0.81	N	120030	500	6 억	2234	N	N	1	N	N
11	20240927	150836	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94900	300	2	0.32	97860900	1036	225.71	94700	94900	93900	122900	66300	94600	94458.55	0.18	72	95200	94900	94600	94300	94000	94750	94150	6	28300	500	68110	100	1	1257651	1194	9.18	0.72	12	0.08	10341.00	132539.00	118400	20240131	-19.85	87400	20240805	8.58	118400	-19.85	20240131	87400	8.58	20240805	118400	-19.85	20240131	87400	8.58	20240805	0.81	N	120030	500	6 억	2234	N	N	0	N	N
12	20240927	140842	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94900	300	2	0.32	65341700	692	150.76	94700	94900	93900	122900	66300	94600	94421.06	0.18	54	95200	94900	94600	94300	94000	94750	94150	6	28300	500	68110	100	1	1257651	1194	9.18	0.72	12	0.06	10341.00	132539.00	118400	20240131	-19.85	87400	20240805	8.58	118400	-19.85	20240131	87400	8.58	20240805	118400	-19.85	20240131	87400	8.58	20240805	0.81	N	120030	500	6 억	2234	N	N	0	N	N
13	20240927	130835	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94800	200	2	0.21	58990600	625	136.17	94700	94800	93900	122900	66300	94600	94380.39	0.18	54	95200	94900	94600	94300	94000	94750	94150	6	28300	500	68110	100	1	1257651	1192	9.17	0.72	12	0.05	10341.00	132539.00	118400	20240131	-19.93	87400	20240805	8.47	118400	-19.93	20240131	87400	8.47	20240805	118400	-19.93	20240131	87400	8.47	20240805	0.81	N	120030	500	6 억	2234	N	N	0	N	N
14	20240927	120831	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94400	-200	5	-0.21	47640200	505	110.02	94700	94800	93900	122900	66300	94600	94330.08	0.18	56	95200	94900	94600	94300	94000	94750	94150	6	28300	500	68110	100	1	1257651	1187	9.13	0.71	12	0.04	10341.00	132539.00	118400	20240131	-20.27	87400	20240805	8.01	118400	-20.27	20240131	87400	8.01	20240805	118400	-20.27	20240131	87400	8.01	20240805	0.81	N	120030	500	6 억	2234	N	N	0	N	N
15	20240927	110835	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94700	100	2	0.11	26245300	278	60.57	94700	94800	93900	122900	66300	94600	94398.11	0.18	39	95200	94900	94600	94300	94000	94750	94150	6	28300	500	68110	100	1	1257651	1191	9.16	0.71	12	0.02	10341.00	132539.00	118400	20240131	-20.02	87400	20240805	8.35	118400	-20.02	20240131	87400	8.35	20240805	118400	-20.02	20240131	87400	8.35	20240805	0.81	N	120030	500	6 억	2234	N	N	0	N	N
16	20240927	100833	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94800	200	2	0.21	12287100	130	28.32	94700	94800	93900	122900	66300	94600	94506.84	0.18	18	95200	94900	94600	94300	94000	94750	94150	6	28300	500	68110	100	1	1257651	1192	9.17	0.72	12	0.01	10341.00	132539.00	118400	20240131	-19.93	87400	20240805	8.47	118400	-19.93	20240131	87400	8.47	20240805	118400	-19.93	20240131	87400	8.47	20240805	0.81	N	120030	500	6 억	2234	N	N	0	N	N
17	20240927	090835	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94600	0	3	0.00	2176500	23	5.01	94700	94700	94600	122900	66300	94600	94670.00	0.18	0	95200	94900	94600	94300	94000	94750	94150	6	28300	500	68110	100	1	1257651	1190	9.15	0.71	12	0.00	10341.00	132539.00	118400	20240131	-20.10	87400	20240805	8.24	118400	-20.10	20240131	87400	8.24	20240805	118400	-20.10	20240131	87400	8.24	20240805	0.81	N	120030	500	6 억	2234	N	N	0	N	N
18	20240926	160819	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94600	-200	5	-0.21	42150600	445	46.35	94800	94900	94300	123200	66400	94800	94720.45	0.18	-8	95866	95332	94666	94132	93466	95600	94400	6	28400	500	68250	100	1	1257651	1190	9.15	0.71	12	0.04	10341.00	132539.00	118400	20240131	-20.10	87400	20240805	8.24	118400	-20.10	20240131	87400	8.24	20240805	118400	-20.10	20240131	87400	8.24	20240805	0.80	N	120030	500	6 억	2234	N	N	0	N	N
19	20240926	150821	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94700	-100	5	-0.11	39024600	412	42.92	94800	94900	94300	123200	66400	94800	94719.90	0.18	-8	95866	95332	94666	94132	93466	95600	94400	6	28400	500	68250	100	1	1257651	1191	9.16	0.71	12	0.03	10341.00	132539.00	118400	20240131	-20.02	87400	20240805	8.35	118400	-20.02	20240131	87400	8.35	20240805	118400	-20.02	20240131	87400	8.35	20240805	0.80	N	120030	500	6 억	2234	N	N	0	N	N
20	20240926	140829	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94400	-400	5	-0.42	31167800	329	34.27	94800	94900	94300	123200	66400	94800	94734.95	0.18	-8	95866	95332	94666	94132	93466	95600	94400	6	28400	500	68250	100	1	1257651	1187	9.13	0.71	12	0.03	10341.00	132539.00	118400	20240131	-20.27	87400	20240805	8.01	118400	-20.27	20240131	87400	8.01	20240805	118400	-20.27	20240131	87400	8.01	20240805	0.80	N	120030	500	6 억	2234	N	N	0	N	N
21	20240926	130827	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94700	-100	5	-0.11	22364900	236	24.58	94800	94900	94300	123200	66400	94800	94766.53	0.18	-8	95866	95332	94666	94132	93466	95600	94400	6	28400	500	68250	100	1	1257651	1191	9.16	0.71	12	0.02	10341.00	132539.00	118400	20240131	-20.02	87400	20240805	8.35	118400	-20.02	20240131	87400	8.35	20240805	118400	-20.02	20240131	87400	8.35	20240805	0.80	N	120030	500	6 억	2234	N	N	0	N	N
22	20240926	120830	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94800	0	3	0.00	16305100	172	17.92	94800	94900	94300	123200	66400	94800	94797.09	0.18	-8	95866	95332	94666	94132	93466	95600	94400	6	28400	500	68250	100	1	1257651	1192	9.17	0.72	12	0.01	10341.00	132539.00	118400	20240131	-19.93	87400	20240805	8.47	118400	-19.93	20240131	87400	8.47	20240805	118400	-19.93	20240131	87400	8.47	20240805	0.80	N	120030	500	6 억	2234	N	N	0	N	N
23	20240926	110828	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94800	0	3	0.00	10997100	116	12.08	94800	94900	94300	123200	66400	94800	94802.59	0.18	-8	95866	95332	94666	94132	93466	95600	94400	6	28400	500	68250	100	1	1257651	1192	9.17	0.72	12	0.01	10341.00	132539.00	118400	20240131	-19.93	87400	20240805	8.47	118400	-19.93	20240131	87400	8.47	20240805	118400	-19.93	20240131	87400	8.47	20240805	0.80	N	120030	500	6 억	2234	N	N	0	N	N
24	20240926	100831	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94800	0	3	0.00	6163900	65	6.77	94800	94900	94300	123200	66400	94800	94829.23	0.18	-8	95866	95332	94666	94132	93466	95600	94400	6	28400	500	68250	100	1	1257651	1192	9.17	0.72	12	0.01	10341.00	132539.00	118400	20240131	-19.93	87400	20240805	8.47	118400	-19.93	20240131	87400	8.47	20240805	118400	-19.93	20240131	87400	8.47	20240805	0.80	N	120030	500	6 억	2234	N	N	0	N	N
25	20240926	090828	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94300	-500	5	-0.53	662100	7	0.73	94800	94800	94300	123200	66400	94800	94585.71	0.18	0	95866	95332	94666	94132	93466	95600	94400	6	28400	500	68250	100	1	1257651	1186	9.12	0.71	12	0.00	10341.00	132539.00	118400	20240131	-20.35	87400	20240805	7.89	118400	-20.35	20240131	87400	7.89	20240805	118400	-20.35	20240131	87400	7.89	20240805	0.80	N	120030	500	6 억	2234	N	N	0	N	N
26	20240925	160819	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94800	400	2	0.42	90793000	959	74.92	94400	95200	94000	122700	66100	94400	94674.66	0.17	185	95866	95132	94066	93332	92266	95300	93500	6	28300	500	67960	100	1	1257651	1192	9.17	0.72	12	0.08	10341.00	132539.00	118400	20240131	-19.93	87400	20240805	8.47	118400	-19.93	20240131	87400	8.47	20240805	118400	-19.93	20240131	87400	8.47	20240805	0.80	N	120030	500	6 억	2086	N	N	0	N	N
27	20240925	150825	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94800	400	2	0.42	88233400	932	72.81	94400	95200	94000	122700	66100	94400	94671.03	0.17	160	95866	95132	94066	93332	92266	95300	93500	6	28300	500	67960	100	1	1257651	1192	9.17	0.72	12	0.07	10341.00	132539.00	118400	20240131	-19.93	87400	20240805	8.47	118400	-19.93	20240131	87400	8.47	20240805	118400	-19.93	20240131	87400	8.47	20240805	0.80	N	120030	500	6 억	2086	N	N	0	N	N
28	20240925	140827	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94600	200	2	0.21	83686300	884	69.06	94400	95200	94000	122700	66100	94400	94667.76	0.17	160	95866	95132	94066	93332	92266	95300	93500	6	28300	500	67960	100	1	1257651	1190	9.15	0.71	12	0.07	10341.00	132539.00	118400	20240131	-20.10	87400	20240805	8.24	118400	-20.10	20240131	87400	8.24	20240805	118400	-20.10	20240131	87400	8.24	20240805	0.80	N	120030	500	6 억	2086	N	N	0	N	N
29	20240925	130825	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94500	100	2	0.11	69205900	731	57.11	94400	95200	94000	122700	66100	94400	94672.91	0.17	143	95866	95132	94066	93332	92266	95300	93500	6	28300	500	67960	100	1	1257651	1188	9.14	0.71	12	0.06	10341.00	132539.00	118400	20240131	-20.19	87400	20240805	8.12	118400	-20.19	20240131	87400	8.12	20240805	118400	-20.19	20240131	87400	8.12	20240805	0.80	N	120030	500	6 억	2086	N	N	0	N	N
30	20240925	120826	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94900	500	2	0.53	64464700	681	53.20	94400	95200	94000	122700	66100	94400	94661.82	0.17	142	95866	95132	94066	93332	92266	95300	93500	6	28300	500	67960	100	1	1257651	1194	9.18	0.72	12	0.05	10341.00	132539.00	118400	20240131	-19.85	87400	20240805	8.58	118400	-19.85	20240131	87400	8.58	20240805	118400	-19.85	20240131	87400	8.58	20240805	0.80	N	120030	500	6 억	2086	N	N	0	N	N
31	20240925	110822	55	60.00	KOSPI	기계	N	N	N	Y	60	N	95000	600	2	0.64	59335800	627	48.98	94400	95200	94000	122700	66100	94400	94634.45	0.17	142	95866	95132	94066	93332	92266	95300	93500	6	28300	500	67960	100	1	1257651	1195	9.19	0.72	12	0.05	10341.00	132539.00	118400	20240131	-19.76	87400	20240805	8.70	118400	-19.76	20240131	87400	8.70	20240805	118400	-19.76	20240131	87400	8.70	20240805	0.80	N	120030	500	6 억	2086	N	N	0	N	N
32	20240925	100822	55	60.00	KOSPI	기계	N	N	N	Y	60	N	95100	700	2	0.74	23050000	243	18.98	94400	95200	94000	122700	66100	94400	94855.97	0.17	1	95866	95132	94066	93332	92266	95300	93500	6	28300	500	67960	100	1	1257651	1196	9.20	0.72	12	0.02	10341.00	132539.00	118400	20240131	-19.68	87400	20240805	8.81	118400	-19.68	20240131	87400	8.81	20240805	118400	-19.68	20240131	87400	8.81	20240805	0.80	N	120030	500	6 억	2086	N	N	0	N	N
33	20240925	090829	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94400	0	3	0.00	3202200	34	2.66	94400	94400	94000	122700	66100	94400	94182.35	0.17	-4	95866	95132	94066	93332	92266	95300	93500	6	28300	500	67960	100	1	1257651	1187	9.13	0.71	12	0.00	10341.00	132539.00	118400	20240131	-20.27	87400	20240805	8.01	118400	-20.27	20240131	87400	8.01	20240805	118400	-20.27	20240131	87400	8.01	20240805	0.80	N	120030	500	6 억	2086	N	N	0	N	N
34	20240924	160818	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94400	700	2	0.75	120360200	1280	169.54	94400	94800	93000	121800	65600	93700	94031.41	0.17	-48	95300	94500	94100	93300	92900	94300	93100	6	28100	500	67460	100	1	1257651	1187	9.13	0.71	12	0.10	10341.00	132539.00	118400	20240131	-20.27	87400	20240805	8.01	118400	-20.27	20240131	87400	8.01	20240805	118400	-20.27	20240131	87400	8.01	20240805	0.81	N	120030	500	6 억	2134	N	N	0	N	N
35	20240924	150820	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94400	700	2	0.75	119417700	1270	168.21	94400	94800	93000	121800	65600	93700	94029.69	0.17	-48	95300	94500	94100	93300	92900	94300	93100	6	28100	500	67460	100	1	1257651	1187	9.13	0.71	12	0.10	10341.00	132539.00	118400	20240131	-20.27	87400	20240805	8.01	118400	-20.27	20240131	87400	8.01	20240805	118400	-20.27	20240131	87400	8.01	20240805	0.81	N	120030	500	6 억	2134	N	N	0	N	N
36	20240924	140811	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94600	900	2	0.96	98914700	1051	139.21	94400	94800	93600	121800	65600	93700	94114.84	0.17	-48	95300	94500	94100	93300	92900	94300	93100	6	28100	500	67460	100	1	1257651	1190	9.15	0.71	12	0.08	10341.00	132539.00	118400	20240131	-20.10	87400	20240805	8.24	118400	-20.10	20240131	87400	8.24	20240805	118400	-20.10	20240131	87400	8.24	20240805	0.81	N	120030	500	6 억	2134	N	N	0	N	N
37	20240924	130818	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94500	800	2	0.85	90215100	959	127.02	94400	94600	93600	121800	65600	93700	94072.05	0.17	-22	95300	94500	94100	93300	92900	94300	93100	6	28100	500	67460	100	1	1257651	1188	9.14	0.71	12	0.08	10341.00	132539.00	118400	20240131	-20.19	87400	20240805	8.12	118400	-20.19	20240131	87400	8.12	20240805	118400	-20.19	20240131	87400	8.12	20240805	0.81	N	120030	500	6 억	2134	N	N	0	N	N
38	20240924	120812	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93700	0	3	0.00	56750900	604	80.00	94400	94600	93600	121800	65600	93700	93958.44	0.17	14	95300	94500	94100	93300	92900	94300	93100	6	28100	500	67460	100	1	1257651	1178	9.06	0.71	12	0.05	10341.00	132539.00	118400	20240131	-20.86	87400	20240805	7.21	118400	-20.86	20240131	87400	7.21	20240805	118400	-20.86	20240131	87400	7.21	20240805	0.81	N	120030	500	6 억	2134	N	N	0	N	N
39	20240924	110820	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93700	0	3	0.00	40640000	432	57.22	94400	94600	93600	121800	65600	93700	94074.07	0.17	12	95300	94500	94100	93300	92900	94300	93100	6	28100	500	67460	100	1	1257651	1178	9.06	0.71	12	0.03	10341.00	132539.00	118400	20240131	-20.86	87400	20240805	7.21	118400	-20.86	20240131	87400	7.21	20240805	118400	-20.86	20240131	87400	7.21	20240805	0.81	N	120030	500	6 억	2134	N	N	0	N	N
40	20240924	100819	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94400	700	2	0.75	11610900	123	16.29	94400	94600	93700	121800	65600	93700	94397.56	0.17	-8	95300	94500	94100	93300	92900	94300	93100	6	28100	500	67460	100	1	1257651	1187	9.13	0.71	12	0.01	10341.00	132539.00	118400	20240131	-20.27	87400	20240805	8.01	118400	-20.27	20240131	87400	8.01	20240805	118400	-20.27	20240131	87400	8.01	20240805	0.81	N	120030	500	6 억	2134	N	N	0	N	N
41	20240924	090821	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94400	700	2	0.75	755200	8	1.06	94400	94400	94400	121800	65600	93700	94400.00	0.17	-1	95300	94500	94100	93300	92900	94300	93100	6	28100	500	67460	100	1	1257651	1187	9.13	0.71	12	0.00	10341.00	132539.00	118400	20240131	-20.27	87400	20240805	8.01	118400	-20.27	20240131	87400	8.01	20240805	118400	-20.27	20240131	87400	8.01	20240805	0.81	N	120030	500	6 억	2134	N	N	0	N	N
42	20240923	160816	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93700	-1000	5	-1.06	71241900	754	112.87	94700	94900	93700	123100	66300	94700	94488.42	0.18	-122	95833	95266	94633	94066	93433	95550	94350	6	28400	500	68180	100	1	1257651	1178	9.06	0.71	12	0.06	10341.00	132539.00	118400	20240131	-20.86	87400	20240805	7.21	118400	-20.86	20240131	87400	7.21	20240805	118400	-20.86	20240131	87400	7.21	20240805	0.82	N	120030	500	6 억	2256	N	N	0	N	N
43	20240923	150819	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94600	-100	5	-0.11	55219200	583	87.28	94700	94900	94500	123100	66300	94700	94715.61	0.18	-122	95833	95266	94633	94066	93433	95550	94350	6	28400	500	68180	100	1	1257651	1190	9.15	0.71	12	0.05	10341.00	132539.00	118400	20240131	-20.10	87400	20240805	8.24	118400	-20.10	20240131	87400	8.24	20240805	118400	-20.10	20240131	87400	8.24	20240805	0.82	N	120030	500	6 억	2256	N	N	0	N	N
44	20240923	140822	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94600	-100	5	-0.11	49732000	525	78.59	94700	94900	94500	123100	66300	94700	94727.62	0.18	-83	95833	95266	94633	94066	93433	95550	94350	6	28400	500	68180	100	1	1257651	1190	9.15	0.71	12	0.04	10341.00	132539.00	118400	20240131	-20.10	87400	20240805	8.24	118400	-20.10	20240131	87400	8.24	20240805	118400	-20.10	20240131	87400	8.24	20240805	0.82	N	120030	500	6 억	2256	N	N	0	N	N
45	20240923	130818	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94700	0	3	0.00	38381500	405	60.63	94700	94900	94500	123100	66300	94700	94769.14	0.18	-71	95833	95266	94633	94066	93433	95550	94350	6	28400	500	68180	100	1	1257651	1191	9.16	0.71	12	0.03	10341.00	132539.00	118400	20240131	-20.02	87400	20240805	8.35	118400	-20.02	20240131	87400	8.35	20240805	118400	-20.02	20240131	87400	8.35	20240805	0.82	N	120030	500	6 억	2256	N	N	0	N	N
46	20240923	120818	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94800	100	2	0.11	27959200	295	44.16	94700	94900	94500	123100	66300	94700	94776.95	0.18	-58	95833	95266	94633	94066	93433	95550	94350	6	28400	500	68180	100	1	1257651	1192	9.17	0.72	12	0.02	10341.00	132539.00	118400	20240131	-19.93	87400	20240805	8.47	118400	-19.93	20240131	87400	8.47	20240805	118400	-19.93	20240131	87400	8.47	20240805	0.82	N	120030	500	6 억	2256	N	N	0	N	N
47	20240923	110819	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94800	100	2	0.11	22934900	242	36.23	94700	94900	94500	123100	66300	94700	94772.31	0.18	-34	95833	95266	94633	94066	93433	95550	94350	6	28400	500	68180	100	1	1257651	1192	9.17	0.72	12	0.02	10341.00	132539.00	118400	20240131	-19.93	87400	20240805	8.47	118400	-19.93	20240131	87400	8.47	20240805	118400	-19.93	20240131	87400	8.47	20240805	0.82	N	120030	500	6 억	2256	N	N	0	N	N
48	20240923	100818	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94800	100	2	0.11	16487500	174	26.05	94700	94800	94500	123100	66300	94700	94755.75	0.18	-22	95833	95266	94633	94066	93433	95550	94350	6	28400	500	68180	100	1	1257651	1192	9.17	0.72	12	0.01	10341.00	132539.00	118400	20240131	-19.93	87400	20240805	8.47	118400	-19.93	20240131	87400	8.47	20240805	118400	-19.93	20240131	87400	8.47	20240805	0.82	N	120030	500	6 억	2256	N	N	0	N	N
49	20240923	090818	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94700	0	3	0.00	663000	7	1.05	94700	94800	94700	123100	66300	94700	94714.29	0.18	-3	95833	95266	94633	94066	93433	95550	94350	6	28400	500	68180	100	1	1257651	1191	9.16	0.71	12	0.00	10341.00	132539.00	118400	20240131	-20.02	87400	20240805	8.35	118400	-20.02	20240131	87400	8.35	20240805	118400	-20.02	20240131	87400	8.35	20240805	0.82	N	120030	500	6 억	2256	N	N	0	N	N
50	20240913	160737	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94900	1700	2	1.82	181354300	1920	310.18	93300	96300	92900	121100	65300	93200	94455.36	0.16	364	94466	93832	93266	92632	92066	94150	92950	6	27900	500	67100	100	1	1257651	1194	9.18	0.72	12	0.15	10341.00	132539.00	118400	20240131	-19.85	87400	20240805	8.58	118400	-19.85	20240131	87400	8.58	20240805	118400	-19.85	20240131	87400	8.58	20240805	0.86	N	120030	500	6 억	1994	N	N	0	N	N
51	20240913	150744	55	60.00	KOSPI	기계	N	N	N	Y	60	N	95000	1800	2	1.93	179835400	1904	307.59	93300	96300	92900	121100	65300	93200	94451.37	0.16	356	94466	93832	93266	92632	92066	94150	92950	6	27900	500	67100	100	1	1257651	1195	9.19	0.72	12	0.15	10341.00	132539.00	118400	20240131	-19.76	87400	20240805	8.70	118400	-19.76	20240131	87400	8.70	20240805	118400	-19.76	20240131	87400	8.70	20240805	0.86	N	120030	500	6 억	1994	N	N	0	N	N
52	20240913	140747	55	60.00	KOSPI	기계	N	N	N	Y	60	N	95400	2200	2	2.36	169857400	1799	290.63	93300	96300	92900	121100	65300	93200	94417.68	0.16	351	94466	93832	93266	92632	92066	94150	92950	6	27900	500	67100	100	1	1257651	1200	9.23	0.72	12	0.14	10341.00	132539.00	118400	20240131	-19.43	87400	20240805	9.15	118400	-19.43	20240131	87400	9.15	20240805	118400	-19.43	20240131	87400	9.15	20240805	0.86	N	120030	500	6 억	1994	N	N	0	N	N
53	20240913	130743	55	60.00	KOSPI	기계	N	N	N	Y	60	N	95600	2400	2	2.58	120899600	1283	207.27	93300	96300	92900	121100	65300	93200	94231.96	0.16	258	94466	93832	93266	92632	92066	94150	92950	6	27900	500	67100	100	1	1257651	1202	9.24	0.72	12	0.10	10341.00	132539.00	118400	20240131	-19.26	87400	20240805	9.38	118400	-19.26	20240131	87400	9.38	20240805	118400	-19.26	20240131	87400	9.38	20240805	0.86	N	120030	500	6 억	1994	N	N	0	N	N
54	20240913	120743	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93900	700	2	0.75	58703200	627	101.29	93300	94000	92900	121100	65300	93200	93625.52	0.16	113	94466	93832	93266	92632	92066	94150	92950	6	27900	500	67100	100	1	1257651	1181	9.08	0.71	12	0.05	10341.00	132539.00	118400	20240131	-20.69	87400	20240805	7.44	118400	-20.69	20240131	87400	7.44	20240805	118400	-20.69	20240131	87400	7.44	20240805	0.86	N	120030	500	6 억	1994	N	N	0	N	N
55	20240913	110743	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94000	800	2	0.86	41597200	444	71.73	93300	94000	93200	121100	65300	93200	93687.39	0.16	81	94466	93832	93266	92632	92066	94150	92950	6	27900	500	67100	100	1	1257651	1182	9.09	0.71	12	0.04	10341.00	132539.00	118400	20240131	-20.61	87400	20240805	7.55	118400	-20.61	20240131	87400	7.55	20240805	118400	-20.61	20240131	87400	7.55	20240805	0.86	N	120030	500	6 억	1994	N	N	0	N	N
56	20240913	100746	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93900	700	2	0.75	24264800	259	41.84	93300	94000	93200	121100	65300	93200	93686.49	0.16	-2	94466	93832	93266	92632	92066	94150	92950	6	27900	500	67100	100	1	1257651	1181	9.08	0.71	12	0.02	10341.00	132539.00	118400	20240131	-20.69	87400	20240805	7.44	118400	-20.69	20240131	87400	7.44	20240805	118400	-20.69	20240131	87400	7.44	20240805	0.86	N	120030	500	6 억	1994	N	N	0	N	N
57	20240913	090749	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93900	700	2	0.75	468600	5	0.81	93300	93900	93300	121100	65300	93200	93720.00	0.16	0	94466	93832	93266	92632	92066	94150	92950	6	27900	500	67100	100	1	1257651	1181	9.08	0.71	12	0.00	10341.00	132539.00	118400	20240131	-20.69	87400	20240805	7.44	118400	-20.69	20240131	87400	7.44	20240805	118400	-20.69	20240131	87400	7.44	20240805	0.86	N	120030	500	6 억	1994	N	N	0	N	N
58	20240912	160732	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93200	-100	5	-0.11	57394100	614	52.26	93000	93900	92700	121200	65400	93300	93475.73	0.16	38	95100	94200	93100	92200	91100	93650	91650	6	27900	500	67170	100	1	1257651	1172	9.01	0.70	12	0.05	10341.00	132539.00	118400	20240131	-21.28	87400	20240805	6.64	118400	-21.28	20240131	87400	6.64	20240805	118400	-21.28	20240131	87400	6.64	20240805	0.88	N	120030	500	6 억	1957	N	N	0	N	N
59	20240912	150742	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93200	-100	5	-0.11	52454500	561	47.74	93000	93900	92700	121200	65400	93300	93501.78	0.16	38	95100	94200	93100	92200	91100	93650	91650	6	27900	500	67170	100	1	1257651	1172	9.01	0.70	12	0.04	10341.00	132539.00	118400	20240131	-21.28	87400	20240805	6.64	118400	-21.28	20240131	87400	6.64	20240805	118400	-21.28	20240131	87400	6.64	20240805	0.88	N	120030	500	6 억	1957	N	N	0	N	N
60	20240912	140745	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93200	-100	5	-0.11	36096500	386	32.85	93000	93900	92700	121200	65400	93300	93514.25	0.16	-20	95100	94200	93100	92200	91100	93650	91650	6	27900	500	67170	100	1	1257651	1172	9.01	0.70	12	0.03	10341.00	132539.00	118400	20240131	-21.28	87400	20240805	6.64	118400	-21.28	20240131	87400	6.64	20240805	118400	-21.28	20240131	87400	6.64	20240805	0.88	N	120030	500	6 억	1957	N	N	0	N	N
61	20240912	130740	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93700	400	2	0.43	30122500	322	27.40	93000	93900	92700	121200	65400	93300	93548.14	0.16	-19	95100	94200	93100	92200	91100	93650	91650	6	27900	500	67170	100	1	1257651	1178	9.06	0.71	12	0.03	10341.00	132539.00	118400	20240131	-20.86	87400	20240805	7.21	118400	-20.86	20240131	87400	7.21	20240805	118400	-20.86	20240131	87400	7.21	20240805	0.88	N	120030	500	6 억	1957	N	N	0	N	N
62	20240912	120739	55	60.00	KOSPI	기계	N	N	N	Y	60	N	92800	-500	5	-0.54	20839500	223	18.98	93000	93800	92700	121200	65400	93300	93450.67	0.16	11	95100	94200	93100	92200	91100	93650	91650	6	27900	500	67170	100	1	1257651	1167	8.97	0.70	12	0.02	10341.00	132539.00	118400	20240131	-21.62	87400	20240805	6.18	118400	-21.62	20240131	87400	6.18	20240805	118400	-21.62	20240131	87400	6.18	20240805	0.88	N	120030	500	6 억	1957	N	N	0	N	N
63	20240912	110737	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93500	200	2	0.21	14211300	152	12.94	93000	93800	92700	121200	65400	93300	93495.39	0.16	4	95100	94200	93100	92200	91100	93650	91650	6	27900	500	67170	100	1	1257651	1176	9.04	0.71	12	0.01	10341.00	132539.00	118400	20240131	-21.03	87400	20240805	6.98	118400	-21.03	20240131	87400	6.98	20240805	118400	-21.03	20240131	87400	6.98	20240805	0.88	N	120030	500	6 억	1957	N	N	0	N	N
64	20240912	100739	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93600	300	2	0.32	7767300	83	7.06	93000	93800	93000	121200	65400	93300	93581.93	0.16	20	95100	94200	93100	92200	91100	93650	91650	6	27900	500	67170	100	1	1257651	1177	9.05	0.71	12	0.01	10341.00	132539.00	118400	20240131	-20.95	87400	20240805	7.09	118400	-20.95	20240131	87400	7.09	20240805	118400	-20.95	20240131	87400	7.09	20240805	0.88	N	120030	500	6 억	1957	N	N	0	N	N
65	20240912	090739	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93400	100	2	0.11	746000	8	0.68	93000	93400	93000	121200	65400	93300	93250.00	0.16	2	95100	94200	93100	92200	91100	93650	91650	6	27900	500	67170	100	1	1257651	1175	9.03	0.70	12	0.00	10341.00	132539.00	118400	20240131	-21.11	87400	20240805	6.86	118400	-21.11	20240131	87400	6.86	20240805	118400	-21.11	20240131	87400	6.86	20240805	0.88	N	120030	500	6 억	1957	N	N	0	N	N
66	20240911	160723	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93300	0	3	0.00	109040100	1174	172.90	93400	94000	92000	121200	65400	93300	92879.13	0.16	-107	94766	94032	93166	92432	91566	94400	92800	6	27900	500	67170	100	1	1257651	1173	9.02	0.70	12	0.09	10341.00	132539.00	118400	20240131	-21.20	87400	20240805	6.75	118400	-21.20	20240131	87400	6.75	20240805	118400	-21.20	20240131	87400	6.75	20240805	0.89	N	120030	500	6 억	2064	N	N	0	N	N
67	20240911	150729	55	60.00	KOSPI	기계	N	N	N	Y	60	N	92300	-1000	5	-1.07	64915600	695	102.36	93400	94000	92000	121200	65400	93300	93403.74	0.16	-107	94766	94032	93166	92432	91566	94400	92800	6	27900	500	67170	100	1	1257651	1161	8.93	0.70	12	0.06	10341.00	132539.00	118400	20240131	-22.04	87400	20240805	5.61	118400	-22.04	20240131	87400	5.61	20240805	118400	-22.04	20240131	87400	5.61	20240805	0.89	N	120030	500	6 억	2064	N	N	0	N	N
68	20240911	140728	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93400	100	2	0.11	57196300	612	90.13	93400	94000	92000	121200	65400	93300	93458.01	0.16	-71	94766	94032	93166	92432	91566	94400	92800	6	27900	500	67170	100	1	1257651	1175	9.03	0.70	12	0.05	10341.00	132539.00	118400	20240131	-21.11	87400	20240805	6.86	118400	-21.11	20240131	87400	6.86	20240805	118400	-21.11	20240131	87400	6.86	20240805	0.89	N	120030	500	6 억	2064	N	N	0	N	N
69	20240911	130726	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93700	400	2	0.43	49453500	529	77.91	93400	94000	92000	121200	65400	93300	93484.88	0.16	-40	94766	94032	93166	92432	91566	94400	92800	6	27900	500	67170	100	1	1257651	1178	9.06	0.71	12	0.04	10341.00	132539.00	118400	20240131	-20.86	87400	20240805	7.21	118400	-20.86	20240131	87400	7.21	20240805	118400	-20.86	20240131	87400	7.21	20240805	0.89	N	120030	500	6 억	2064	N	N	0	N	N
70	20240911	120732	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93700	400	2	0.43	44865100	480	70.69	93400	94000	92000	121200	65400	93300	93468.96	0.16	-25	94766	94032	93166	92432	91566	94400	92800	6	27900	500	67170	100	1	1257651	1178	9.06	0.71	12	0.04	10341.00	132539.00	118400	20240131	-20.86	87400	20240805	7.21	118400	-20.86	20240131	87400	7.21	20240805	118400	-20.86	20240131	87400	7.21	20240805	0.89	N	120030	500	6 억	2064	N	N	0	N	N
71	20240911	110722	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93700	400	2	0.43	39709600	425	62.59	93400	94000	92000	121200	65400	93300	93434.35	0.16	-19	94766	94032	93166	92432	91566	94400	92800	6	27900	500	67170	100	1	1257651	1178	9.06	0.71	12	0.03	10341.00	132539.00	118400	20240131	-20.86	87400	20240805	7.21	118400	-20.86	20240131	87400	7.21	20240805	118400	-20.86	20240131	87400	7.21	20240805	0.89	N	120030	500	6 억	2064	N	N	0	N	N
72	20240911	100720	55	60.00	KOSPI	기계	N	N	N	Y	60	N	92600	-700	5	-0.75	33249100	356	52.43	93400	94000	92000	121200	65400	93300	93396.35	0.16	3	94766	94032	93166	92432	91566	94400	92800	6	27900	500	67170	100	1	1257651	1165	8.95	0.70	12	0.03	10341.00	132539.00	118400	20240131	-21.79	87400	20240805	5.95	118400	-21.79	20240131	87400	5.95	20240805	118400	-21.79	20240131	87400	5.95	20240805	0.89	N	120030	500	6 억	2064	N	N	0	N	N
73	20240911	090734	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93400	100	2	0.11	93400	1	0.15	93400	93400	93400	121200	65400	93300	93400.00	0.16	0	94766	94032	93166	92432	91566	94400	92800	6	27900	500	67170	100	1	1257651	1175	9.03	0.70	12	0.00	10341.00	132539.00	118400	20240131	-21.11	87400	20240805	6.86	118400	-21.11	20240131	87400	6.86	20240805	118400	-21.11	20240131	87400	6.86	20240805	0.89	N	120030	500	6 억	2064	N	N	0	N	N
74	20240910	160724	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93300	1000	2	1.08	63202600	678	66.15	92700	93900	92300	119900	64700	92300	93219.17	0.18	-141	94166	93232	91766	90832	89366	93700	91300	6	27600	500	66450	100	1	1257651	1173	9.02	0.70	12	0.05	10341.00	132539.00	118400	20240131	-21.20	87400	20240805	6.75	118400	-21.20	20240131	87400	6.75	20240805	118400	-21.20	20240131	87400	6.75	20240805	0.89	N	120030	500	6 억	2208	N	N	0	N	N
75	20240910	150730	55	60.00	KOSPI	기계	N	N	N	Y	60	N	92500	200	2	0.22	60032200	644	62.83	92700	93900	92300	119900	64700	92300	93217.70	0.18	-135	94166	93232	91766	90832	89366	93700	91300	6	27600	500	66450	100	1	1257651	1163	8.94	0.70	12	0.05	10341.00	132539.00	118400	20240131	-21.88	87400	20240805	5.84	118400	-21.88	20240131	87400	5.84	20240805	118400	-21.88	20240131	87400	5.84	20240805	0.89	N	120030	500	6 억	2208	N	N	0	N	N
76	20240910	140725	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93600	1300	2	1.41	49407000	530	51.71	92700	93900	92300	119900	64700	92300	93220.75	0.18	-108	94166	93232	91766	90832	89366	93700	91300	6	27600	500	66450	100	1	1257651	1177	9.05	0.71	12	0.04	10341.00	132539.00	118400	20240131	-20.95	87400	20240805	7.09	118400	-20.95	20240131	87400	7.09	20240805	118400	-20.95	20240131	87400	7.09	20240805	0.89	N	120030	500	6 억	2208	N	N	0	N	N
77	20240910	130723	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93300	1000	2	1.08	34690500	373	36.39	92700	93800	92300	119900	64700	92300	93004.02	0.18	-73	94166	93232	91766	90832	89366	93700	91300	6	27600	500	66450	100	1	1257651	1173	9.02	0.70	12	0.03	10341.00	132539.00	118400	20240131	-21.20	87400	20240805	6.75	118400	-21.20	20240131	87400	6.75	20240805	118400	-21.20	20240131	87400	6.75	20240805	0.89	N	120030	500	6 억	2208	N	N	0	N	N
78	20240910	120723	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93200	900	2	0.98	23665000	255	24.88	92700	93300	92300	119900	64700	92300	92803.92	0.18	-33	94166	93232	91766	90832	89366	93700	91300	6	27600	500	66450	100	1	1257651	1172	9.01	0.70	12	0.02	10341.00	132539.00	118400	20240131	-21.28	87400	20240805	6.64	118400	-21.28	20240131	87400	6.64	20240805	118400	-21.28	20240131	87400	6.64	20240805	0.89	N	120030	500	6 억	2208	N	N	0	N	N
79	20240910	110722	55	60.00	KOSPI	기계	N	N	N	Y	60	N	92700	400	2	0.43	13610100	147	14.34	92700	92800	92300	119900	64700	92300	92585.71	0.18	-17	94166	93232	91766	90832	89366	93700	91300	6	27600	500	66450	100	1	1257651	1166	8.96	0.70	12	0.01	10341.00	132539.00	118400	20240131	-21.71	87400	20240805	6.06	118400	-21.71	20240131	87400	6.06	20240805	118400	-21.71	20240131	87400	6.06	20240805	0.89	N	120030	500	6 억	2208	N	N	0	N	N
80	20240910	100727	55	60.00	KOSPI	기계	N	N	N	Y	60	N	92600	300	2	0.33	7405700	80	7.80	92700	92700	92300	119900	64700	92300	92571.25	0.18	-15	94166	93232	91766	90832	89366	93700	91300	6	27600	500	66450	100	1	1257651	1165	8.95	0.70	12	0.01	10341.00	132539.00	118400	20240131	-21.79	87400	20240805	5.95	118400	-21.79	20240131	87400	5.95	20240805	118400	-21.79	20240131	87400	5.95	20240805	0.89	N	120030	500	6 억	2208	N	N	0	N	N
81	20240910	090723	55	60.00	KOSPI	기계	N	N	N	Y	60	N	92600	300	2	0.33	1019500	11	1.07	92700	92700	92600	119900	64700	92300	92681.82	0.18	0	94166	93232	91766	90832	89366	93700	91300	6	27600	500	66450	100	1	1257651	1165	8.95	0.70	12	0.00	10341.00	132539.00	118400	20240131	-21.79	87400	20240805	5.95	118400	-21.79	20240131	87400	5.95	20240805	118400	-21.79	20240131	87400	5.95	20240805	0.89	N	120030	500	6 억	2208	N	N	0	N	N
82	20240909	160709	55	60.00	KOSPI	기계	N	N	N	Y	60	N	92300	500	2	0.54	92223600	1005	54.56	90300	92700	90300	119300	64300	91800	91764.78	0.18	-22	94200	93000	91800	90600	89400	92400	90000	6	27500	500	66090	100	1	1257651	1161	8.93	0.70	12	0.08	10341.00	132539.00	118400	20240131	-22.04	87400	20240805	5.61	118400	-22.04	20240131	87400	5.61	20240805	118400	-22.04	20240131	87400	5.61	20240805	0.89	N	120030	500	6 억	2233	N	N	0	N	N
83	20240909	150716	55	60.00	KOSPI	기계	N	N	N	Y	60	N	92300	500	2	0.54	89733900	978	53.09	90300	92700	90300	119300	64300	91800	91752.45	0.18	-20	94200	93000	91800	90600	89400	92400	90000	6	27500	500	66090	100	1	1257651	1161	8.93	0.70	12	0.08	10341.00	132539.00	118400	20240131	-22.04	87400	20240805	5.61	118400	-22.04	20240131	87400	5.61	20240805	118400	-22.04	20240131	87400	5.61	20240805	0.89	N	120030	500	6 억	2233	N	N	0	N	N
84	20240909	140719	55	60.00	KOSPI	기계	N	N	N	Y	60	N	92500	700	2	0.76	86131900	939	50.98	90300	92700	90300	119300	64300	91800	91727.26	0.18	-20	94200	93000	91800	90600	89400	92400	90000	6	27500	500	66090	100	1	1257651	1163	8.94	0.70	12	0.07	10341.00	132539.00	118400	20240131	-21.88	87400	20240805	5.84	118400	-21.88	20240131	87400	5.84	20240805	118400	-21.88	20240131	87400	5.84	20240805	0.89	N	120030	500	6 억	2233	N	N	0	N	N
85	20240909	130714	55	60.00	KOSPI	기계	N	N	N	Y	60	N	92100	300	2	0.33	74860600	817	44.35	90300	92200	90300	119300	64300	91800	91628.64	0.18	-21	94200	93000	91800	90600	89400	92400	90000	6	27500	500	66090	100	1	1257651	1158	8.91	0.69	12	0.06	10341.00	132539.00	118400	20240131	-22.21	87400	20240805	5.38	118400	-22.21	20240131	87400	5.38	20240805	118400	-22.21	20240131	87400	5.38	20240805	0.89	N	120030	500	6 억	2233	N	N	0	N	N
86	20240909	120712	55	60.00	KOSPI	기계	N	N	N	Y	60	N	91800	0	3	0.00	58785800	642	34.85	90300	92200	90300	119300	64300	91800	91566.67	0.18	-43	94200	93000	91800	90600	89400	92400	90000	6	27500	500	66090	100	1	1257651	1155	8.88	0.69	12	0.05	10341.00	132539.00	118400	20240131	-22.47	87400	20240805	5.03	118400	-22.47	20240131	87400	5.03	20240805	118400	-22.47	20240131	87400	5.03	20240805	0.89	N	120030	500	6 억	2233	N	N	0	N	N
87	20240909	110712	55	60.00	KOSPI	기계	N	N	N	Y	60	N	91800	0	3	0.00	53739400	587	31.87	90300	92200	90300	119300	64300	91800	91549.23	0.18	-43	94200	93000	91800	90600	89400	92400	90000	6	27500	500	66090	100	1	1257651	1155	8.88	0.69	12	0.05	10341.00	132539.00	118400	20240131	-22.47	87400	20240805	5.03	118400	-22.47	20240131	87400	5.03	20240805	118400	-22.47	20240131	87400	5.03	20240805	0.89	N	120030	500	6 억	2233	N	N	0	N	N
88	20240909	100716	55	60.00	KOSPI	기계	N	N	N	Y	60	N	91500	-300	5	-0.33	17761200	195	10.59	90300	92200	90300	119300	64300	91800	91083.08	0.18	-27	94200	93000	91800	90600	89400	92400	90000	6	27500	500	66090	100	1	1257651	1151	8.85	0.69	12	0.02	10341.00	132539.00	118400	20240131	-22.72	87400	20240805	4.69	118400	-22.72	20240131	87400	4.69	20240805	118400	-22.72	20240131	87400	4.69	20240805	0.89	N	120030	500	6 억	2233	N	N	0	N	N
89	20240909	090712	55	60.00	KOSPI	기계	N	N	N	Y	60	N	90500	-1300	5	-1.42	6702200	74	4.02	90300	91100	90300	119300	64300	91800	90570.27	0.18	-2	94200	93000	91800	90600	89400	92400	90000	6	27500	500	66090	100	1	1257651	1138	8.75	0.68	12	0.01	10341.00	132539.00	118400	20240131	-23.56	87400	20240805	3.55	118400	-23.56	20240131	87400	3.55	20240805	118400	-23.56	20240131	87400	3.55	20240805	0.89	N	120030	500	6 억	2233	N	N	0	N	N
90	20240906	160701	55	60.00	KOSPI	기계	N	N	N	Y	60	N	91800	-900	5	-0.97	168693700	1834	133.77	92700	93000	90600	120500	64900	92700	91681.38	0.19	-137	95500	94100	92800	91400	90100	93450	90750	6	27800	500	66740	100	1	1257651	1155	8.88	0.69	12	0.15	10341.00	132539.00	118400	20240131	-22.47	87400	20240805	5.03	118400	-22.47	20240131	87400	5.03	20240805	118400	-22.47	20240131	87400	5.03	20240805	0.88	N	120030	500	6 억	2375	N	N	0	N	N
91	20240906	150713	55	60.00	KOSPI	기계	N	N	N	Y	60	N	91700	-1000	5	-1.08	163845900	1781	129.91	92700	93000	90600	120500	64900	92700	91690.49	0.19	-134	95500	94100	92800	91400	90100	93450	90750	6	27800	500	66740	100	1	1257651	1153	8.87	0.69	12	0.14	10341.00	132539.00	118400	20240131	-22.55	87400	20240805	4.92	118400	-22.55	20240131	87400	4.92	20240805	118400	-22.55	20240131	87400	4.92	20240805	0.88	N	120030	500	6 억	2375	N	N	0	N	N
92	20240906	140717	55	60.00	KOSPI	기계	N	N	N	Y	60	N	91000	-1700	5	-1.83	148469500	1613	117.65	92700	93000	90600	120500	64900	92700	91716.22	0.19	-98	95500	94100	92800	91400	90100	93450	90750	6	27800	500	66740	100	1	1257651	1144	8.80	0.69	12	0.13	10341.00	132539.00	118400	20240131	-23.14	87400	20240805	4.12	118400	-23.14	20240131	87400	4.12	20240805	118400	-23.14	20240131	87400	4.12	20240805	0.88	N	120030	500	6 억	2375	N	N	0	N	N
93	20240906	130712	55	60.00	KOSPI	기계	N	N	N	Y	60	N	91500	-1200	5	-1.29	140979900	1531	111.67	92700	93000	90600	120500	64900	92700	91747.63	0.19	-77	95500	94100	92800	91400	90100	93450	90750	6	27800	500	66740	100	1	1257651	1151	8.85	0.69	12	0.12	10341.00	132539.00	118400	20240131	-22.72	87400	20240805	4.69	118400	-22.72	20240131	87400	4.69	20240805	118400	-22.72	20240131	87400	4.69	20240805	0.88	N	120030	500	6 억	2375	N	N	0	N	N
94	20240906	120714	55	60.00	KOSPI	기계	N	N	N	Y	60	N	91400	-1300	5	-1.40	129991700	1411	102.92	92700	93000	90600	120500	64900	92700	91772.33	0.19	-90	95500	94100	92800	91400	90100	93450	90750	6	27800	500	66740	100	1	1257651	1149	8.84	0.69	12	0.11	10341.00	132539.00	118400	20240131	-22.80	87400	20240805	4.58	118400	-22.80	20240131	87400	4.58	20240805	118400	-22.80	20240131	87400	4.58	20240805	0.88	N	120030	500	6 억	2375	N	N	0	N	N
95	20240906	110716	55	60.00	KOSPI	기계	N	N	N	Y	60	N	91800	-900	5	-0.97	120530300	1308	95.40	92700	93000	90600	120500	64900	92700	91760.81	0.19	-76	95500	94100	92800	91400	90100	93450	90750	6	27800	500	66740	100	1	1257651	1155	8.88	0.69	12	0.10	10341.00	132539.00	118400	20240131	-22.47	87400	20240805	5.03	118400	-22.47	20240131	87400	5.03	20240805	118400	-22.47	20240131	87400	5.03	20240805	0.88	N	120030	500	6 억	2375	N	N	0	N	N
96	20240906	100711	55	60.00	KOSPI	기계	N	N	N	Y	60	N	91600	-1100	5	-1.19	98668800	1069	77.97	92700	93000	91500	120500	64900	92700	91891.87	0.19	-63	95500	94100	92800	91400	90100	93450	90750	6	27800	500	66740	100	1	1257651	1152	8.86	0.69	12	0.08	10341.00	132539.00	118400	20240131	-22.64	87400	20240805	4.81	118400	-22.64	20240131	87400	4.81	20240805	118400	-22.64	20240131	87400	4.81	20240805	0.88	N	120030	500	6 억	2375	N	N	0	N	N
97	20240906	090715	55	60.00	KOSPI	기계	N	N	N	Y	60	N	92700	0	3	0.00	50521500	545	39.75	92700	92700	92700	120500	64900	92700	92700.00	0.19	0	95500	94100	92800	91400	90100	93450	90750	6	27800	500	66740	100	1	1257651	1166	8.96	0.70	12	0.04	10341.00	132539.00	118400	20240131	-21.71	87400	20240805	6.06	118400	-21.71	20240131	87400	6.06	20240805	118400	-21.71	20240131	87400	6.06	20240805	0.88	N	120030	500	6 억	2375	N	N	0	N	N
98	20240905	160702	55	60.00	KOSPI	기계	N	N	N	Y	60	N	92700	-700	5	-0.75	126459300	1368	91.26	93100	94200	91500	121400	65400	93400	92434.61	0.19	-27	94600	94000	93400	92800	92200	93700	92500	6	28000	500	67240	100	1	1257651	1166	8.96	0.70	12	0.11	10341.00	132539.00	118400	20240131	-21.71	87400	20240805	6.06	118400	-21.71	20240131	87400	6.06	20240805	118400	-21.71	20240131	87400	6.06	20240805	0.89	N	120030	500	6 억	2405	N	N	0	N	N
99	20240905	150714	55	60.00	KOSPI	기계	N	N	N	Y	60	N	92000	-1400	5	-1.50	116830200	1264	84.32	93100	94200	91500	121400	65400	93400	92428.96	0.19	-9	94600	94000	93400	92800	92200	93700	92500	6	28000	500	67240	100	1	1257651	1157	8.90	0.69	12	0.10	10341.00	132539.00	118400	20240131	-22.30	87400	20240805	5.26	118400	-22.30	20240131	87400	5.26	20240805	118400	-22.30	20240131	87400	5.26	20240805	0.89	N	120030	500	6 억	2405	N	N	0	N	N
100	20240905	140710	55	60.00	KOSPI	기계	N	N	N	Y	60	N	91900	-1500	5	-1.61	82339100	888	59.24	93100	94200	91600	121400	65400	93400	92724.21	0.19	-49	94600	94000	93400	92800	92200	93700	92500	6	28000	500	67240	100	1	1257651	1156	8.89	0.69	12	0.07	10341.00	132539.00	118400	20240131	-22.38	87400	20240805	5.15	118400	-22.38	20240131	87400	5.15	20240805	118400	-22.38	20240131	87400	5.15	20240805	0.89	N	120030	500	6 억	2405	N	N	0	N	N
101	20240905	130711	55	60.00	KOSPI	기계	N	N	N	Y	60	N	92700	-700	5	-0.75	66180600	713	47.57	93100	94200	91600	121400	65400	93400	92819.92	0.19	-26	94600	94000	93400	92800	92200	93700	92500	6	28000	500	67240	100	1	1257651	1166	8.96	0.70	12	0.06	10341.00	132539.00	118400	20240131	-21.71	87400	20240805	6.06	118400	-21.71	20240131	87400	6.06	20240805	118400	-21.71	20240131	87400	6.06	20240805	0.89	N	120030	500	6 억	2405	N	N	0	N	N
102	20240905	120708	55	60.00	KOSPI	기계	N	N	N	Y	60	N	92900	-500	5	-0.54	58850200	634	42.29	93100	94200	91600	121400	65400	93400	92823.66	0.19	0	94600	94000	93400	92800	92200	93700	92500	6	28000	500	67240	100	1	1257651	1168	8.98	0.70	12	0.05	10341.00	132539.00	118400	20240131	-21.54	87400	20240805	6.29	118400	-21.54	20240131	87400	6.29	20240805	118400	-21.54	20240131	87400	6.29	20240805	0.89	N	120030	500	6 억	2405	N	N	0	N	N
103	20240905	110706	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93300	-100	5	-0.11	30875600	331	22.08	93100	94200	92700	121400	65400	93400	93279.76	0.19	-15	94600	94000	93400	92800	92200	93700	92500	6	28000	500	67240	100	1	1257651	1173	9.02	0.70	12	0.03	10341.00	132539.00	118400	20240131	-21.20	87400	20240805	6.75	118400	-21.20	20240131	87400	6.75	20240805	118400	-21.20	20240131	87400	6.75	20240805	0.89	N	120030	500	6 억	2405	N	N	0	N	N
104	20240905	100706	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93800	400	2	0.43	6384900	68	4.54	93100	94200	93100	121400	65400	93400	93895.59	0.19	-5	94600	94000	93400	92800	92200	93700	92500	6	28000	500	67240	100	1	1257651	1180	9.07	0.71	12	0.01	10341.00	132539.00	118400	20240131	-20.78	87400	20240805	7.32	118400	-20.78	20240131	87400	7.32	20240805	118400	-20.78	20240131	87400	7.32	20240805	0.89	N	120030	500	6 억	2405	N	N	0	N	N
105	20240905	090713	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93100	-300	5	-0.32	186200	2	0.13	93100	93100	93100	121400	65400	93400	93100.00	0.19	0	94600	94000	93400	92800	92200	93700	92500	6	28000	500	67240	100	1	1257651	1171	9.00	0.70	12	0.00	10341.00	132539.00	118400	20240131	-21.37	87400	20240805	6.52	118400	-21.37	20240131	87400	6.52	20240805	118400	-21.37	20240131	87400	6.52	20240805	0.89	N	120030	500	6 억	2405	N	N	0	N	N
106	20240904	160655	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93400	-700	5	-0.74	139748100	1499	72.87	94000	94000	92800	122300	65900	94100	93227.55	0.21	-215	95166	94632	94166	93632	93166	94900	93900	6	28200	500	67750	100	1	1257651	1175	9.03	0.70	12	0.12	10341.00	132539.00	118400	20240131	-21.11	87400	20240805	6.86	118400	-21.11	20240131	87400	6.86	20240805	118400	-21.11	20240131	87400	6.86	20240805	0.89	N	120030	500	6 억	2591	N	N	0	N	N
107	20240904	150701	55	60.00	KOSPI	기계	N	N	N	Y	60	N	92900	-1200	5	-1.28	135545900	1454	70.69	94000	94000	92800	122300	65900	94100	93222.76	0.21	-186	95166	94632	94166	93632	93166	94900	93900	6	28200	500	67750	100	1	1257651	1168	8.98	0.70	12	0.12	10341.00	132539.00	118400	20240131	-21.54	87400	20240805	6.29	118400	-21.54	20240131	87400	6.29	20240805	118400	-21.54	20240131	87400	6.29	20240805	0.89	N	120030	500	6 억	2591	N	N	0	N	N
108	20240904	140703	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93200	-900	5	-0.96	109605800	1175	57.12	94000	94000	92900	122300	65900	94100	93281.53	0.21	-175	95166	94632	94166	93632	93166	94900	93900	6	28200	500	67750	100	1	1257651	1172	9.01	0.70	12	0.09	10341.00	132539.00	118400	20240131	-21.28	87400	20240805	6.64	118400	-21.28	20240131	87400	6.64	20240805	118400	-21.28	20240131	87400	6.64	20240805	0.89	N	120030	500	6 억	2591	N	N	0	N	N
109	20240904	130701	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93400	-700	5	-0.74	101291300	1086	52.80	94000	94000	92900	122300	65900	94100	93270.07	0.21	-131	95166	94632	94166	93632	93166	94900	93900	6	28200	500	67750	100	1	1257651	1175	9.03	0.70	12	0.09	10341.00	132539.00	118400	20240131	-21.11	87400	20240805	6.86	118400	-21.11	20240131	87400	6.86	20240805	118400	-21.11	20240131	87400	6.86	20240805	0.89	N	120030	500	6 억	2591	N	N	0	N	N
110	20240904	120700	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93200	-900	5	-0.96	84727400	908	44.14	94000	94000	92900	122300	65900	94100	93312.11	0.21	-102	95166	94632	94166	93632	93166	94900	93900	6	28200	500	67750	100	1	1257651	1172	9.01	0.70	12	0.07	10341.00	132539.00	118400	20240131	-21.28	87400	20240805	6.64	118400	-21.28	20240131	87400	6.64	20240805	118400	-21.28	20240131	87400	6.64	20240805	0.89	N	120030	500	6 억	2591	N	N	0	N	N
111	20240904	110657	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93100	-1000	5	-1.06	76782300	823	40.01	94000	94000	92900	122300	65900	94100	93295.63	0.21	-81	95166	94632	94166	93632	93166	94900	93900	6	28200	500	67750	100	1	1257651	1171	9.00	0.70	12	0.07	10341.00	132539.00	118400	20240131	-21.37	87400	20240805	6.52	118400	-21.37	20240131	87400	6.52	20240805	118400	-21.37	20240131	87400	6.52	20240805	0.89	N	120030	500	6 억	2591	N	N	0	N	N
112	20240904	100700	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93300	-800	5	-0.85	69684800	747	36.32	94000	94000	92900	122300	65900	94100	93286.21	0.21	-69	95166	94632	94166	93632	93166	94900	93900	6	28200	500	67750	100	1	1257651	1173	9.02	0.70	12	0.06	10341.00	132539.00	118400	20240131	-21.20	87400	20240805	6.75	118400	-21.20	20240131	87400	6.75	20240805	118400	-21.20	20240131	87400	6.75	20240805	0.89	N	120030	500	6 억	2591	N	N	0	N	N
113	20240904	090702	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93500	-600	5	-0.64	10851100	116	5.64	94000	94000	93500	122300	65900	94100	93543.97	0.21	-5	95166	94632	94166	93632	93166	94900	93900	6	28200	500	67750	100	1	1257651	1176	9.04	0.71	12	0.01	10341.00	132539.00	118400	20240131	-21.03	87400	20240805	6.98	118400	-21.03	20240131	87400	6.98	20240805	118400	-21.03	20240131	87400	6.98	20240805	0.89	N	120030	500	6 억	2591	N	N	0	N	N
114	20240903	160651	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94100	-200	5	-0.21	193585700	2056	388.66	93800	94700	93700	122500	66100	94300	94264.45	0.21	-100	94900	94600	94200	93900	93500	94750	94050	6	28200	500	67890	100	1	1257651	1183	9.10	0.71	12	0.16	10341.00	132539.00	118400	20240131	-20.52	87400	20240805	7.67	118400	-20.52	20240131	87400	7.67	20240805	118400	-20.52	20240131	87400	7.67	20240805	0.89	N	120030	500	6 억	2662	N	N	0	N	N
115	20240903	150655	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94600	300	2	0.32	62786700	666	125.90	93800	94700	93700	122500	66100	94300	94274.32	0.21	-62	94900	94600	94200	93900	93500	94750	94050	6	28200	500	67890	100	1	1257651	1190	9.15	0.71	12	0.05	10341.00	132539.00	118400	20240131	-20.10	87400	20240805	8.24	118400	-20.10	20240131	87400	8.24	20240805	118400	-20.10	20240131	87400	8.24	20240805	0.89	N	120030	500	6 억	2662	N	N	0	N	N
116	20240903	140657	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94500	200	2	0.21	58910700	625	118.15	93800	94700	93700	122500	66100	94300	94257.12	0.21	-45	94900	94600	94200	93900	93500	94750	94050	6	28200	500	67890	100	1	1257651	1188	9.14	0.71	12	0.05	10341.00	132539.00	118400	20240131	-20.19	87400	20240805	8.12	118400	-20.19	20240131	87400	8.12	20240805	118400	-20.19	20240131	87400	8.12	20240805	0.89	N	120030	500	6 억	2662	N	N	0	N	N
117	20240903	130656	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93900	-400	5	-0.42	51640500	548	103.59	93800	94700	93700	122500	66100	94300	94234.49	0.21	-22	94900	94600	94200	93900	93500	94750	94050	6	28200	500	67890	100	1	1257651	1181	9.08	0.71	12	0.04	10341.00	132539.00	118400	20240131	-20.69	87400	20240805	7.44	118400	-20.69	20240131	87400	7.44	20240805	118400	-20.69	20240131	87400	7.44	20240805	0.89	N	120030	500	6 억	2662	N	N	0	N	N
118	20240903	120647	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94600	300	2	0.32	43438900	461	87.15	93800	94700	93700	122500	66100	94300	94227.55	0.21	-18	94900	94600	94200	93900	93500	94750	94050	6	28200	500	67890	100	1	1257651	1190	9.15	0.71	12	0.04	10341.00	132539.00	118400	20240131	-20.10	87400	20240805	8.24	118400	-20.10	20240131	87400	8.24	20240805	118400	-20.10	20240131	87400	8.24	20240805	0.89	N	120030	500	6 억	2662	N	N	0	N	N
119	20240903	110647	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94500	200	2	0.21	35790200	380	71.83	93800	94500	93700	122500	66100	94300	94184.74	0.21	-13	94900	94600	94200	93900	93500	94750	94050	6	28200	500	67890	100	1	1257651	1188	9.14	0.71	12	0.03	10341.00	132539.00	118400	20240131	-20.19	87400	20240805	8.12	118400	-20.19	20240131	87400	8.12	20240805	118400	-20.19	20240131	87400	8.12	20240805	0.89	N	120030	500	6 억	2662	N	N	0	N	N
120	20240903	100648	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94100	-200	5	-0.21	15596600	166	31.38	93800	94400	93700	122500	66100	94300	93955.42	0.21	-6	94900	94600	94200	93900	93500	94750	94050	6	28200	500	67890	100	1	1257651	1183	9.10	0.71	12	0.01	10341.00	132539.00	118400	20240131	-20.52	87400	20240805	7.67	118400	-20.52	20240131	87400	7.67	20240805	118400	-20.52	20240131	87400	7.67	20240805	0.89	N	120030	500	6 억	2662	N	N	0	N	N
121	20240903	090648	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94300	0	3	0.00	4412200	47	8.88	93800	94400	93800	122500	66100	94300	93876.60	0.21	1	94900	94600	94200	93900	93500	94750	94050	6	28200	500	67890	100	1	1257651	1186	9.12	0.71	12	0.00	10341.00	132539.00	118400	20240131	-20.35	87400	20240805	7.89	118400	-20.35	20240131	87400	7.89	20240805	118400	-20.35	20240131	87400	7.89	20240805	0.89	N	120030	500	6 억	2662	N	N	0	N	N
122	20240902	160643	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94300	-200	5	-0.21	49636200	527	63.80	94200	94500	93800	122800	66200	94500	94186.34	0.21	-41	95300	94900	94300	93900	93300	95100	94100	6	28300	500	68040	100	1	1257651	1186	9.12	0.71	12	0.04	10341.00	132539.00	118400	20240131	-20.35	87400	20240805	7.89	118400	-20.35	20240131	87400	7.89	20240805	118400	-20.35	20240131	87400	7.89	20240805	0.90	N	120030	500	6 억	2703	N	N	0	N	N
123	20240902	150652	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94300	-200	5	-0.21	42314500	449	54.36	94200	94500	93800	122800	66200	94500	94241.65	0.21	-41	95300	94900	94300	93900	93300	95100	94100	6	28300	500	68040	100	1	1257651	1186	9.12	0.71	12	0.04	10341.00	132539.00	118400	20240131	-20.35	87400	20240805	7.89	118400	-20.35	20240131	87400	7.89	20240805	118400	-20.35	20240131	87400	7.89	20240805	0.90	N	120030	500	6 억	2703	N	N	0	N	N
124	20240902	140651	55	60.00	KOSPI	기계	N	N	N	Y	60	N	93900	-600	5	-0.63	34302900	364	44.07	94200	94500	93800	122800	66200	94500	94238.74	0.21	-36	95300	94900	94300	93900	93300	95100	94100	6	28300	500	68040	100	1	1257651	1181	9.08	0.71	12	0.03	10341.00	132539.00	118400	20240131	-20.69	87400	20240805	7.44	118400	-20.69	20240131	87400	7.44	20240805	118400	-20.69	20240131	87400	7.44	20240805	0.90	N	120030	500	6 억	2703	N	N	0	N	N
125	20240902	130646	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94000	-500	5	-0.53	32047400	340	41.16	94200	94500	93800	122800	66200	94500	94257.06	0.21	-43	95300	94900	94300	93900	93300	95100	94100	6	28300	500	68040	100	1	1257651	1182	9.09	0.71	12	0.03	10341.00	132539.00	118400	20240131	-20.61	87400	20240805	7.55	118400	-20.61	20240131	87400	7.55	20240805	118400	-20.61	20240131	87400	7.55	20240805	0.90	N	120030	500	6 억	2703	N	N	0	N	N
126	20240902	120651	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94200	-300	5	-0.32	22447800	238	28.81	94200	94500	93800	122800	66200	94500	94318.49	0.21	-43	95300	94900	94300	93900	93300	95100	94100	6	28300	500	68040	100	1	1257651	1185	9.11	0.71	12	0.02	10341.00	132539.00	118400	20240131	-20.44	87400	20240805	7.78	118400	-20.44	20240131	87400	7.78	20240805	118400	-20.44	20240131	87400	7.78	20240805	0.90	N	120030	500	6 억	2703	N	N	0	N	N
127	20240902	110645	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94400	-100	5	-0.11	16974600	180	21.79	94200	94500	93800	122800	66200	94500	94303.33	0.21	-29	95300	94900	94300	93900	93300	95100	94100	6	28300	500	68040	100	1	1257651	1187	9.13	0.71	12	0.01	10341.00	132539.00	118400	20240131	-20.27	87400	20240805	8.01	118400	-20.27	20240131	87400	8.01	20240805	118400	-20.27	20240131	87400	8.01	20240805	0.90	N	120030	500	6 억	2703	N	N	0	N	N
128	20240902	100644	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94500	0	3	0.00	6894900	73	8.84	94200	94500	94200	122800	66200	94500	94450.68	0.21	-17	95300	94900	94300	93900	93300	95100	94100	6	28300	500	68040	100	1	1257651	1188	9.14	0.71	12	0.01	10341.00	132539.00	118400	20240131	-20.19	87400	20240805	8.12	118400	-20.19	20240131	87400	8.12	20240805	118400	-20.19	20240131	87400	8.12	20240805	0.90	N	120030	500	6 억	2703	N	N	0	N	N
129	20240902	090639	55	60.00	KOSPI	기계	N	N	N	Y	60	N	94200	-300	5	-0.32	1037700	11	1.33	94200	94500	94200	122800	66200	94500	94336.36	0.21	-2	95300	94900	94300	93900	93300	95100	94100	6	28300	500	68040	100	1	1257651	1185	9.11	0.71	12	0.00	10341.00	132539.00	118400	20240131	-20.44	87400	20240805	7.78	118400	-20.44	20240131	87400	7.78	20240805	118400	-20.44	20240131	87400	7.78	20240805	0.90	N	120030	500	6 억	2703	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History