KissMeData/004450/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160158	57	100.00	KOSPI	기계	N	N	N	N	N	32000	50	2	0.16	2266850	71	22.33	31950	32000	31750	41500	22400	31950	31927.46	4.01	0	32216	32082	31866	31732	31516	31975	31625	108	9550	5000	21720	50	1	2154379	689	-10.37	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.80	29100	20240805	9.97	39900	-19.80	20240129	29100	9.97	20240805	39900	-19.80	20240129	29100	9.97	20240805	0.18	N	004450	5000	107 억	86453	N	N	1	N	N
3	20240930	150159	57	100.00	KOSPI	기계	N	N	N	N	N	31950	0	3	0.00	478750	15	4.72	31950	31950	31750	41500	22400	31950	31916.67	4.01	0	32216	32082	31866	31732	31516	31975	31625	108	9550	5000	21720	50	1	2154379	688	-10.35	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.92	29100	20240805	9.79	39900	-19.92	20240129	29100	9.79	20240805	39900	-19.92	20240129	29100	9.79	20240805	0.18	N	004450	5000	107 억	86453	N	N	1	N	N
4	20240930	140159	57	100.00	KOSPI	기계	N	N	N	N	N	31950	0	3	0.00	446800	14	4.40	31950	31950	31750	41500	22400	31950	31914.29	4.01	0	32216	32082	31866	31732	31516	31975	31625	108	9550	5000	21720	50	1	2154379	688	-10.35	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.92	29100	20240805	9.79	39900	-19.92	20240129	29100	9.79	20240805	39900	-19.92	20240129	29100	9.79	20240805	0.18	N	004450	5000	107 억	86453	N	N	1	N	N
5	20240930	130159	57	100.00	KOSPI	기계	N	N	N	N	N	31950	0	3	0.00	414850	13	4.09	31950	31950	31750	41500	22400	31950	31911.54	4.01	0	32216	32082	31866	31732	31516	31975	31625	108	9550	5000	21720	50	1	2154379	688	-10.35	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.92	29100	20240805	9.79	39900	-19.92	20240129	29100	9.79	20240805	39900	-19.92	20240129	29100	9.79	20240805	0.18	N	004450	5000	107 억	86453	N	N	1	N	N
6	20240930	120159	57	100.00	KOSPI	기계	N	N	N	N	N	31950	0	3	0.00	287350	9	2.83	31950	31950	31800	41500	22400	31950	31927.78	4.01	0	32216	32082	31866	31732	31516	31975	31625	108	9550	5000	21720	50	1	2154379	688	-10.35	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.92	29100	20240805	9.79	39900	-19.92	20240129	29100	9.79	20240805	39900	-19.92	20240129	29100	9.79	20240805	0.18	N	004450	5000	107 억	86453	N	N	1	N	N
7	20240930	110159	57	100.00	KOSPI	기계	N	N	N	N	N	31950	0	3	0.00	127650	4	1.26	31950	31950	31800	41500	22400	31950	31912.50	4.01	0	32216	32082	31866	31732	31516	31975	31625	108	9550	5000	21720	50	1	2154379	688	-10.35	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.92	29100	20240805	9.79	39900	-19.92	20240129	29100	9.79	20240805	39900	-19.92	20240129	29100	9.79	20240805	0.18	N	004450	5000	107 억	86453	N	N	1	N	N
8	20240930	100158	57	100.00	KOSPI	기계	N	N	N	N	N	31950	0	3	0.00	0	0	0.00	0	0	0	41500	22400	31950	0.00	4.01	0	32216	32082	31866	31732	31516	31975	31625	108	9550	5000	21720	50	1	2154379	688	-10.35	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.92	29100	20240805	9.79	39900	-19.92	20240129	29100	9.79	20240805	39900	-19.92	20240129	29100	9.79	20240805	0.18	N	004450	5000	107 억	86453	N	N	1	N	N
9	20240930	090154	57	100.00	KOSPI	기계	N	N	N	N	N	31950	0	3	0.00	0	0	0.00	0	0	0	41500	22400	31950	0.00	4.01	0	32216	32082	31866	31732	31516	31975	31625	108	9550	5000	21720	50	1	2154379	688	-10.35	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.92	29100	20240805	9.79	39900	-19.92	20240129	29100	9.79	20240805	39900	-19.92	20240129	29100	9.79	20240805	0.18	N	004450	5000	107 억	86453	N	N	1	N	N
10	20240927	160159	57	100.00	KOSPI	기계	N	N	N	N	N	31950	-50	5	-0.16	10093650	317	186.47	32000	32000	31650	41600	22400	32000	31841.17	4.01	0	32133	32066	31933	31866	31733	32100	31900	108	9600	5000	21760	50	1	2154379	688	-10.35	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-19.92	29100	20240805	9.79	39900	-19.92	20240129	29100	9.79	20240805	39900	-19.92	20240129	29100	9.79	20240805	0.18	N	004450	5000	107 억	86453	N	N	1	N	N
11	20240927	150159	57	100.00	KOSPI	기계	N	N	N	N	N	31900	-100	5	-0.31	9071550	285	167.65	32000	32000	31650	41600	22400	32000	31830.00	4.01	0	32133	32066	31933	31866	31733	32100	31900	108	9600	5000	21760	50	1	2154379	687	-10.33	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.05	29100	20240805	9.62	39900	-20.05	20240129	29100	9.62	20240805	39900	-20.05	20240129	29100	9.62	20240805	0.18	N	004450	5000	107 억	86453	N	N	0	N	N
12	20240927	140200	57	100.00	KOSPI	기계	N	N	N	N	N	31700	-300	5	-0.94	9007800	283	166.47	32000	32000	31650	41600	22400	32000	31829.68	4.01	0	32133	32066	31933	31866	31733	32100	31900	108	9600	5000	21760	50	1	2154379	683	-10.27	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.55	29100	20240805	8.93	39900	-20.55	20240129	29100	8.93	20240805	39900	-20.55	20240129	29100	8.93	20240805	0.18	N	004450	5000	107 억	86453	N	N	0	N	N
13	20240927	130159	57	100.00	KOSPI	기계	N	N	N	N	N	31950	-50	5	-0.16	7353350	231	135.88	32000	32000	31650	41600	22400	32000	31832.68	4.01	0	32133	32066	31933	31866	31733	32100	31900	108	9600	5000	21760	50	1	2154379	688	-10.35	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-19.92	29100	20240805	9.79	39900	-19.92	20240129	29100	9.79	20240805	39900	-19.92	20240129	29100	9.79	20240805	0.18	N	004450	5000	107 억	86453	N	N	0	N	N
14	20240927	120158	57	100.00	KOSPI	기계	N	N	N	N	N	32000	0	3	0.00	5979500	188	110.59	32000	32000	31650	41600	22400	32000	31805.85	4.01	0	32133	32066	31933	31866	31733	32100	31900	108	9600	5000	21760	50	1	2154379	689	-10.37	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-19.80	29100	20240805	9.97	39900	-19.80	20240129	29100	9.97	20240805	39900	-19.80	20240129	29100	9.97	20240805	0.18	N	004450	5000	107 억	86453	N	N	0	N	N
15	20240927	110200	57	100.00	KOSPI	기계	N	N	N	N	N	31950	-50	5	-0.16	4220500	133	78.24	32000	32000	31650	41600	22400	32000	31733.08	4.01	2	32133	32066	31933	31866	31733	32100	31900	108	9600	5000	21760	50	1	2154379	688	-10.35	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-19.92	29100	20240805	9.79	39900	-19.92	20240129	29100	9.79	20240805	39900	-19.92	20240129	29100	9.79	20240805	0.18	N	004450	5000	107 억	86453	N	N	0	N	N
16	20240927	100159	57	100.00	KOSPI	기계	N	N	N	N	N	31950	-50	5	-0.16	4220500	133	78.24	32000	32000	31650	41600	22400	32000	31733.08	4.01	2	32133	32066	31933	31866	31733	32100	31900	108	9600	5000	21760	50	1	2154379	688	-10.35	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-19.92	29100	20240805	9.79	39900	-19.92	20240129	29100	9.79	20240805	39900	-19.92	20240129	29100	9.79	20240805	0.18	N	004450	5000	107 억	86453	N	N	0	N	N
17	20240927	090200	57	100.00	KOSPI	기계	N	N	N	N	N	32000	0	3	0.00	0	0	0.00	0	0	0	41600	22400	32000	0.00	4.01	0	32133	32066	31933	31866	31733	32100	31900	108	9600	5000	21760	50	1	2154379	689	-10.37	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.80	29100	20240805	9.97	39900	-19.80	20240129	29100	9.97	20240805	39900	-19.80	20240129	29100	9.97	20240805	0.18	N	004450	5000	107 억	86453	N	N	0	N	N
18	20240926	160156	57	100.00	KOSPI	기계	N	N	N	N	N	32000	0	3	0.00	5435950	170	5.74	32000	32000	31800	41600	22400	32000	31976.18	4.01	0	33266	32632	32266	31632	31266	32450	31450	108	9600	5000	21760	50	1	2154379	689	-10.37	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-19.80	29100	20240805	9.97	39900	-19.80	20240129	29100	9.97	20240805	39900	-19.80	20240129	29100	9.97	20240805	0.18	N	004450	5000	107 억	86453	N	N	0	N	N
19	20240926	150159	57	100.00	KOSPI	기계	N	N	N	N	N	32000	0	3	0.00	4859950	152	5.13	32000	32000	31800	41600	22400	32000	31973.36	4.01	2	33266	32632	32266	31632	31266	32450	31450	108	9600	5000	21760	50	1	2154379	689	-10.37	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-19.80	29100	20240805	9.97	39900	-19.80	20240129	29100	9.97	20240805	39900	-19.80	20240129	29100	9.97	20240805	0.18	N	004450	5000	107 억	86453	N	N	0	N	N
20	20240926	140159	57	100.00	KOSPI	기계	N	N	N	N	N	31900	-100	5	-0.31	4668450	146	4.93	32000	32000	31800	41600	22400	32000	31975.68	4.01	2	33266	32632	32266	31632	31266	32450	31450	108	9600	5000	21760	50	1	2154379	687	-10.33	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.05	29100	20240805	9.62	39900	-20.05	20240129	29100	9.62	20240805	39900	-20.05	20240129	29100	9.62	20240805	0.18	N	004450	5000	107 억	86453	N	N	0	N	N
21	20240926	130158	57	100.00	KOSPI	기계	N	N	N	N	N	31950	-50	5	-0.16	1022550	32	1.08	32000	32000	31800	41600	22400	32000	31954.69	4.01	0	33266	32632	32266	31632	31266	32450	31450	108	9600	5000	21760	50	1	2154379	688	-10.35	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.92	29100	20240805	9.79	39900	-19.92	20240129	29100	9.79	20240805	39900	-19.92	20240129	29100	9.79	20240805	0.18	N	004450	5000	107 억	86453	N	N	0	N	N
22	20240926	120200	57	100.00	KOSPI	기계	N	N	N	N	N	31900	-100	5	-0.31	639100	20	0.68	32000	32000	31800	41600	22400	32000	31955.00	4.01	0	33266	32632	32266	31632	31266	32450	31450	108	9600	5000	21760	50	1	2154379	687	-10.33	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.05	29100	20240805	9.62	39900	-20.05	20240129	29100	9.62	20240805	39900	-20.05	20240129	29100	9.62	20240805	0.18	N	004450	5000	107 억	86453	N	N	0	N	N
23	20240926	110158	57	100.00	KOSPI	기계	N	N	N	N	N	32000	0	3	0.00	255800	8	0.27	32000	32000	31800	41600	22400	32000	31975.00	4.01	0	33266	32632	32266	31632	31266	32450	31450	108	9600	5000	21760	50	1	2154379	689	-10.37	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.80	29100	20240805	9.97	39900	-19.80	20240129	29100	9.97	20240805	39900	-19.80	20240129	29100	9.97	20240805	0.18	N	004450	5000	107 억	86453	N	N	0	N	N
24	20240926	100158	57	100.00	KOSPI	기계	N	N	N	N	N	32000	0	3	0.00	191800	6	0.20	32000	32000	31800	41600	22400	32000	31966.67	4.01	0	33266	32632	32266	31632	31266	32450	31450	108	9600	5000	21760	50	1	2154379	689	-10.37	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.80	29100	20240805	9.97	39900	-19.80	20240129	29100	9.97	20240805	39900	-19.80	20240129	29100	9.97	20240805	0.18	N	004450	5000	107 억	86453	N	N	0	N	N
25	20240926	090158	57	100.00	KOSPI	기계	N	N	N	N	N	32000	0	3	0.00	96000	3	0.10	32000	32000	32000	41600	22400	32000	32000.00	4.01	0	33266	32632	32266	31632	31266	32450	31450	108	9600	5000	21760	50	1	2154379	689	-10.37	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.80	29100	20240805	9.97	39900	-19.80	20240129	29100	9.97	20240805	39900	-19.80	20240129	29100	9.97	20240805	0.18	N	004450	5000	107 억	86453	N	N	0	N	N
26	20240925	160157	57	100.00	KOSPI	기계	N	N	N	N	N	32000	-150	5	-0.47	94790900	2961	265.09	32900	32900	31900	41750	22550	32150	32013.14	4.01	-3	32583	32366	31983	31766	31383	32475	31875	108	9600	5000	21860	50	1	2154379	689	-10.37	0.60	12	0.14	-3087.00	53230.00	39900	20240129	-19.80	29100	20240805	9.97	39900	-19.80	20240129	29100	9.97	20240805	39900	-19.80	20240129	29100	9.97	20240805	0.18	N	004450	5000	107 억	86456	N	N	0	N	N
27	20240925	150158	57	100.00	KOSPI	기계	N	N	N	N	N	32000	-150	5	-0.47	92647900	2894	259.09	32900	32900	31950	41750	22550	32150	32013.79	4.01	-3	32583	32366	31983	31766	31383	32475	31875	108	9600	5000	21860	50	1	2154379	689	-10.37	0.60	12	0.13	-3087.00	53230.00	39900	20240129	-19.80	29100	20240805	9.97	39900	-19.80	20240129	29100	9.97	20240805	39900	-19.80	20240129	29100	9.97	20240805	0.18	N	004450	5000	107 억	86456	N	N	0	N	N
28	20240925	140158	57	100.00	KOSPI	기계	N	N	N	N	N	32000	-150	5	-0.47	92455700	2888	258.55	32900	32900	31950	41750	22550	32150	32013.75	4.01	-3	32583	32366	31983	31766	31383	32475	31875	108	9600	5000	21860	50	1	2154379	689	-10.37	0.60	12	0.13	-3087.00	53230.00	39900	20240129	-19.80	29100	20240805	9.97	39900	-19.80	20240129	29100	9.97	20240805	39900	-19.80	20240129	29100	9.97	20240805	0.18	N	004450	5000	107 억	86456	N	N	0	N	N
29	20240925	130159	57	100.00	KOSPI	기계	N	N	N	N	N	32000	-150	5	-0.47	92359500	2885	258.28	32900	32900	31950	41750	22550	32150	32013.69	4.01	-3	32583	32366	31983	31766	31383	32475	31875	108	9600	5000	21860	50	1	2154379	689	-10.37	0.60	12	0.13	-3087.00	53230.00	39900	20240129	-19.80	29100	20240805	9.97	39900	-19.80	20240129	29100	9.97	20240805	39900	-19.80	20240129	29100	9.97	20240805	0.18	N	004450	5000	107 억	86456	N	N	0	N	N
30	20240925	120158	57	100.00	KOSPI	기계	N	N	N	N	N	32000	-150	5	-0.47	92231500	2881	257.92	32900	32900	31950	41750	22550	32150	32013.71	4.01	-3	32583	32366	31983	31766	31383	32475	31875	108	9600	5000	21860	50	1	2154379	689	-10.37	0.60	12	0.13	-3087.00	53230.00	39900	20240129	-19.80	29100	20240805	9.97	39900	-19.80	20240129	29100	9.97	20240805	39900	-19.80	20240129	29100	9.97	20240805	0.18	N	004450	5000	107 억	86456	N	N	0	N	N
31	20240925	110158	57	100.00	KOSPI	기계	N	N	N	N	N	32350	200	2	0.62	92135600	2878	257.65	32900	32900	32000	41750	22550	32150	32013.76	4.01	-3	32583	32366	31983	31766	31383	32475	31875	108	9600	5000	21860	50	1	2154379	697	-10.48	0.61	12	0.13	-3087.00	53230.00	39900	20240129	-18.92	29100	20240805	11.17	39900	-18.92	20240129	29100	11.17	20240805	39900	-18.92	20240129	29100	11.17	20240805	0.18	N	004450	5000	107 억	86456	N	N	0	N	N
32	20240925	100159	57	100.00	KOSPI	기계	N	N	N	N	N	32450	300	2	0.93	2118400	65	5.82	32900	32900	32450	41750	22550	32150	32590.77	4.01	-3	32583	32366	31983	31766	31383	32475	31875	108	9600	5000	21860	50	1	2154379	699	-10.51	0.61	12	0.00	-3087.00	53230.00	39900	20240129	-18.67	29100	20240805	11.51	39900	-18.67	20240129	29100	11.51	20240805	39900	-18.67	20240129	29100	11.51	20240805	0.18	N	004450	5000	107 억	86456	N	N	0	N	N
33	20240925	090159	57	100.00	KOSPI	기계	N	N	N	N	N	32900	750	2	2.33	493500	15	1.34	32900	32900	32900	41750	22550	32150	32900.00	4.01	-2	32583	32366	31983	31766	31383	32475	31875	108	9600	5000	21860	50	1	2154379	709	-10.66	0.62	12	0.00	-3087.00	53230.00	39900	20240129	-17.54	29100	20240805	13.06	39900	-17.54	20240129	29100	13.06	20240805	39900	-17.54	20240129	29100	13.06	20240805	0.18	N	004450	5000	107 억	86456	N	N	0	N	N
34	20240924	160158	57	100.00	KOSPI	기계	N	N	N	N	N	32150	250	2	0.78	35580300	1117	979.82	31600	32200	31600	41450	22350	31900	31853.45	4.06	-1032	33566	32732	32166	31332	30766	32450	31050	108	9550	5000	21690	50	1	2154379	693	-10.41	0.60	12	0.05	-3087.00	53230.00	39900	20240129	-19.42	29100	20240805	10.48	39900	-19.42	20240129	29100	10.48	20240805	39900	-19.42	20240129	29100	10.48	20240805	0.18	N	004450	5000	107 억	87488	N	N	0	N	N
35	20240924	150157	57	100.00	KOSPI	기계	N	N	N	N	N	32150	250	2	0.78	35130200	1103	967.54	31600	32200	31600	41450	22350	31900	31849.68	4.06	-1032	33566	32732	32166	31332	30766	32450	31050	108	9550	5000	21690	50	1	2154379	693	-10.41	0.60	12	0.05	-3087.00	53230.00	39900	20240129	-19.42	29100	20240805	10.48	39900	-19.42	20240129	29100	10.48	20240805	39900	-19.42	20240129	29100	10.48	20240805	0.18	N	004450	5000	107 억	87488	N	N	0	N	N
36	20240924	140157	57	100.00	KOSPI	기계	N	N	N	N	N	32000	100	2	0.31	34045350	1069	937.72	31600	32050	31600	41450	22350	31900	31847.85	4.06	-1032	33566	32732	32166	31332	30766	32450	31050	108	9550	5000	21690	50	1	2154379	689	-10.37	0.60	12	0.05	-3087.00	53230.00	39900	20240129	-19.80	29100	20240805	9.97	39900	-19.80	20240129	29100	9.97	20240805	39900	-19.80	20240129	29100	9.97	20240805	0.18	N	004450	5000	107 억	87488	N	N	0	N	N
37	20240924	130157	57	100.00	KOSPI	기계	N	N	N	N	N	32000	100	2	0.31	33981350	1067	935.96	31600	32050	31600	41450	22350	31900	31847.56	4.06	-1032	33566	32732	32166	31332	30766	32450	31050	108	9550	5000	21690	50	1	2154379	689	-10.37	0.60	12	0.05	-3087.00	53230.00	39900	20240129	-19.80	29100	20240805	9.97	39900	-19.80	20240129	29100	9.97	20240805	39900	-19.80	20240129	29100	9.97	20240805	0.18	N	004450	5000	107 억	87488	N	N	0	N	N
38	20240924	120157	57	100.00	KOSPI	기계	N	N	N	N	N	31950	50	2	0.16	33949350	1066	935.09	31600	32050	31600	41450	22350	31900	31847.42	4.06	-1032	33566	32732	32166	31332	30766	32450	31050	108	9550	5000	21690	50	1	2154379	688	-10.35	0.60	12	0.05	-3087.00	53230.00	39900	20240129	-19.92	29100	20240805	9.79	39900	-19.92	20240129	29100	9.79	20240805	39900	-19.92	20240129	29100	9.79	20240805	0.18	N	004450	5000	107 억	87488	N	N	0	N	N
39	20240924	110157	57	100.00	KOSPI	기계	N	N	N	N	N	32050	150	2	0.47	600900	19	16.67	31600	32050	31600	41450	22350	31900	31626.32	4.06	-2	33566	32732	32166	31332	30766	32450	31050	108	9550	5000	21690	50	1	2154379	690	-10.38	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.67	29100	20240805	10.14	39900	-19.67	20240129	29100	10.14	20240805	39900	-19.67	20240129	29100	10.14	20240805	0.18	N	004450	5000	107 억	87488	N	N	0	N	N
40	20240924	100157	57	100.00	KOSPI	기계	N	N	N	N	N	32050	150	2	0.47	600900	19	16.67	31600	32050	31600	41450	22350	31900	31626.32	4.06	-2	33566	32732	32166	31332	30766	32450	31050	108	9550	5000	21690	50	1	2154379	690	-10.38	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.67	29100	20240805	10.14	39900	-19.67	20240129	29100	10.14	20240805	39900	-19.67	20240129	29100	10.14	20240805	0.18	N	004450	5000	107 억	87488	N	N	0	N	N
41	20240924	090157	57	100.00	KOSPI	기계	N	N	N	N	N	31650	-250	5	-0.78	568850	18	15.79	31600	31650	31600	41450	22350	31900	31602.78	4.06	-2	33566	32732	32166	31332	30766	32450	31050	108	9550	5000	21690	50	1	2154379	682	-10.25	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-20.68	29100	20240805	8.76	39900	-20.68	20240129	29100	8.76	20240805	39900	-20.68	20240129	29100	8.76	20240805	0.18	N	004450	5000	107 억	87488	N	N	0	N	N
42	20240923	160157	57	100.00	KOSPI	기계	N	N	N	N	N	31900	-200	5	-0.62	3670600	114	37.87	32850	33000	31600	41700	22500	32100	32200.88	4.06	0	32966	32532	32316	31882	31666	32425	31775	108	9600	5000	21820	50	1	2154379	687	-10.33	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.05	29100	20240805	9.62	39900	-20.05	20240129	29100	9.62	20240805	39900	-20.05	20240129	29100	9.62	20240805	0.18	N	004450	5000	107 억	87488	N	N	1	N	N
43	20240923	150157	57	100.00	KOSPI	기계	N	N	N	N	N	32300	200	2	0.62	3383100	105	34.88	32850	33000	31600	41700	22500	32100	32220.00	4.06	8	32966	32532	32316	31882	31666	32425	31775	108	9600	5000	21820	50	1	2154379	696	-10.46	0.61	12	0.00	-3087.00	53230.00	39900	20240129	-19.05	29100	20240805	11.00	39900	-19.05	20240129	29100	11.00	20240805	39900	-19.05	20240129	29100	11.00	20240805	0.18	N	004450	5000	107 억	87488	N	N	1	N	N
44	20240923	140158	57	100.00	KOSPI	기계	N	N	N	N	N	32350	250	2	0.78	2607900	81	26.91	32850	33000	31600	41700	22500	32100	32196.30	4.06	31	32966	32532	32316	31882	31666	32425	31775	108	9600	5000	21820	50	1	2154379	697	-10.48	0.61	12	0.00	-3087.00	53230.00	39900	20240129	-18.92	29100	20240805	11.17	39900	-18.92	20240129	29100	11.17	20240805	39900	-18.92	20240129	29100	11.17	20240805	0.18	N	004450	5000	107 억	87488	N	N	1	N	N
45	20240923	130157	57	100.00	KOSPI	기계	N	N	N	N	N	32450	350	2	1.09	1960900	61	20.27	32850	33000	31600	41700	22500	32100	32145.90	4.06	48	32966	32532	32316	31882	31666	32425	31775	108	9600	5000	21820	50	1	2154379	699	-10.51	0.61	12	0.00	-3087.00	53230.00	39900	20240129	-18.67	29100	20240805	11.51	39900	-18.67	20240129	29100	11.51	20240805	39900	-18.67	20240129	29100	11.51	20240805	0.18	N	004450	5000	107 억	87488	N	N	1	N	N
46	20240923	120157	57	100.00	KOSPI	기계	N	N	N	N	N	32450	350	2	1.09	1960900	61	20.27	32850	33000	31600	41700	22500	32100	32145.90	4.06	48	32966	32532	32316	31882	31666	32425	31775	108	9600	5000	21820	50	1	2154379	699	-10.51	0.61	12	0.00	-3087.00	53230.00	39900	20240129	-18.67	29100	20240805	11.51	39900	-18.67	20240129	29100	11.51	20240805	39900	-18.67	20240129	29100	11.51	20240805	0.18	N	004450	5000	107 억	87488	N	N	1	N	N
47	20240923	110157	57	100.00	KOSPI	기계	N	N	N	N	N	32450	350	2	1.09	1960900	61	20.27	32850	33000	31600	41700	22500	32100	32145.90	4.06	48	32966	32532	32316	31882	31666	32425	31775	108	9600	5000	21820	50	1	2154379	699	-10.51	0.61	12	0.00	-3087.00	53230.00	39900	20240129	-18.67	29100	20240805	11.51	39900	-18.67	20240129	29100	11.51	20240805	39900	-18.67	20240129	29100	11.51	20240805	0.18	N	004450	5000	107 억	87488	N	N	1	N	N
48	20240923	100157	57	100.00	KOSPI	기계	N	N	N	N	N	31750	-350	5	-1.09	1928450	60	19.93	32850	33000	31600	41700	22500	32100	32140.83	4.06	48	32966	32532	32316	31882	31666	32425	31775	108	9600	5000	21820	50	1	2154379	684	-10.29	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.43	29100	20240805	9.11	39900	-20.43	20240129	29100	9.11	20240805	39900	-20.43	20240129	29100	9.11	20240805	0.18	N	004450	5000	107 억	87488	N	N	1	N	N
49	20240923	090157	57	100.00	KOSPI	기계	N	N	N	N	N	32100	0	3	0.00	0	0	0.00	0	0	0	41700	22500	32100	0.00	4.06	0	32966	32532	32316	31882	31666	32425	31775	108	9600	5000	21820	50	1	2154379	692	-10.40	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.55	29100	20240805	10.31	39900	-19.55	20240129	29100	10.31	20240805	39900	-19.55	20240129	29100	10.31	20240805	0.18	N	004450	5000	107 억	87488	N	N	1	N	N
50	20240913	160152	57	100.00	KOSPI	기계	N	N	N	N	N	31800	0	3	0.00	1872900	59	190.32	31800	32200	31450	41300	22300	31800	31744.07	3.96	0	32233	32016	31633	31416	31033	32125	31525	108	9500	5000	21620	50	1	2154379	685	-10.30	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.30	29100	20240805	9.28	39900	-20.30	20240129	29100	9.28	20240805	39900	-20.30	20240129	29100	9.28	20240805	0.18	N	004450	5000	107 억	85381	N	N	1	N	N
51	20240913	150153	57	100.00	KOSPI	기계	N	N	N	N	N	31850	50	2	0.16	1651600	52	167.74	31800	32200	31450	41300	22300	31800	31761.54	3.96	0	32233	32016	31633	31416	31033	32125	31525	108	9500	5000	21620	50	1	2154379	686	-10.32	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.18	29100	20240805	9.45	39900	-20.18	20240129	29100	9.45	20240805	39900	-20.18	20240129	29100	9.45	20240805	0.18	N	004450	5000	107 억	85381	N	N	1	N	N
52	20240913	140153	57	100.00	KOSPI	기계	N	N	N	N	N	31850	50	2	0.16	632700	20	64.52	31800	32200	31450	41300	22300	31800	31635.00	3.96	0	32233	32016	31633	31416	31033	32125	31525	108	9500	5000	21620	50	1	2154379	686	-10.32	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.18	29100	20240805	9.45	39900	-20.18	20240129	29100	9.45	20240805	39900	-20.18	20240129	29100	9.45	20240805	0.18	N	004450	5000	107 억	85381	N	N	1	N	N
53	20240913	130152	57	100.00	KOSPI	기계	N	N	N	N	N	31850	50	2	0.16	632700	20	64.52	31800	32200	31450	41300	22300	31800	31635.00	3.96	0	32233	32016	31633	31416	31033	32125	31525	108	9500	5000	21620	50	1	2154379	686	-10.32	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.18	29100	20240805	9.45	39900	-20.18	20240129	29100	9.45	20240805	39900	-20.18	20240129	29100	9.45	20240805	0.18	N	004450	5000	107 억	85381	N	N	1	N	N
54	20240913	120152	57	100.00	KOSPI	기계	N	N	N	N	N	31550	-250	5	-0.79	600850	19	61.29	31800	32200	31450	41300	22300	31800	31623.68	3.96	0	32233	32016	31633	31416	31033	32125	31525	108	9500	5000	21620	50	1	2154379	680	-10.22	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-20.93	29100	20240805	8.42	39900	-20.93	20240129	29100	8.42	20240805	39900	-20.93	20240129	29100	8.42	20240805	0.18	N	004450	5000	107 억	85381	N	N	1	N	N
55	20240913	110152	57	100.00	KOSPI	기계	N	N	N	N	N	31900	100	2	0.31	569300	18	58.06	31800	32200	31450	41300	22300	31800	31627.78	3.96	0	32233	32016	31633	31416	31033	32125	31525	108	9500	5000	21620	50	1	2154379	687	-10.33	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.05	29100	20240805	9.62	39900	-20.05	20240129	29100	9.62	20240805	39900	-20.05	20240129	29100	9.62	20240805	0.18	N	004450	5000	107 억	85381	N	N	1	N	N
56	20240913	100153	57	100.00	KOSPI	기계	N	N	N	N	N	32000	200	2	0.63	537400	17	54.84	31800	32200	31450	41300	22300	31800	31611.76	3.96	0	32233	32016	31633	31416	31033	32125	31525	108	9500	5000	21620	50	1	2154379	689	-10.37	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.80	29100	20240805	9.97	39900	-19.80	20240129	29100	9.97	20240805	39900	-19.80	20240129	29100	9.97	20240805	0.18	N	004450	5000	107 억	85381	N	N	1	N	N
57	20240913	090153	57	100.00	KOSPI	기계	N	N	N	N	N	31800	0	3	0.00	0	0	0.00	0	0	0	41300	22300	31800	0.00	3.96	0	32233	32016	31633	31416	31033	32125	31525	108	9500	5000	21620	50	1	2154379	685	-10.30	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.30	29100	20240805	9.28	39900	-20.30	20240129	29100	9.28	20240805	39900	-20.30	20240129	29100	9.28	20240805	0.18	N	004450	5000	107 억	85381	N	N	1	N	N
58	20240912	160153	57	100.00	KOSPI	기계	N	N	N	N	N	31800	250	2	0.79	948900	30	7.63	31250	31850	31250	41000	22100	31550	31630.00	3.96	0	32816	32182	31666	31032	30516	32125	30975	108	9450	5000	21450	50	1	2154379	685	-10.30	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.30	29100	20240805	9.28	39900	-20.30	20240129	29100	9.28	20240805	39900	-20.30	20240129	29100	9.28	20240805	0.18	N	004450	5000	107 억	85381	N	N	1	N	N
59	20240912	150152	57	100.00	KOSPI	기계	N	N	N	N	N	31800	250	2	0.79	726300	23	5.85	31250	31850	31250	41000	22100	31550	31578.26	3.96	0	32816	32182	31666	31032	30516	32125	30975	108	9450	5000	21450	50	1	2154379	685	-10.30	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.30	29100	20240805	9.28	39900	-20.30	20240129	29100	9.28	20240805	39900	-20.30	20240129	29100	9.28	20240805	0.18	N	004450	5000	107 억	85381	N	N	0	N	N
60	20240912	140152	57	100.00	KOSPI	기계	N	N	N	N	N	31800	250	2	0.79	726300	23	5.85	31250	31850	31250	41000	22100	31550	31578.26	3.96	0	32816	32182	31666	31032	30516	32125	30975	108	9450	5000	21450	50	1	2154379	685	-10.30	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.30	29100	20240805	9.28	39900	-20.30	20240129	29100	9.28	20240805	39900	-20.30	20240129	29100	9.28	20240805	0.18	N	004450	5000	107 억	85381	N	N	0	N	N
61	20240912	130152	57	100.00	KOSPI	기계	N	N	N	N	N	31850	300	2	0.95	694500	22	5.60	31250	31850	31250	41000	22100	31550	31568.18	3.96	0	32816	32182	31666	31032	30516	32125	30975	108	9450	5000	21450	50	1	2154379	686	-10.32	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.18	29100	20240805	9.45	39900	-20.18	20240129	29100	9.45	20240805	39900	-20.18	20240129	29100	9.45	20240805	0.18	N	004450	5000	107 억	85381	N	N	0	N	N
62	20240912	120151	57	100.00	KOSPI	기계	N	N	N	N	N	31850	300	2	0.95	694500	22	5.60	31250	31850	31250	41000	22100	31550	31568.18	3.96	0	32816	32182	31666	31032	30516	32125	30975	108	9450	5000	21450	50	1	2154379	686	-10.32	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.18	29100	20240805	9.45	39900	-20.18	20240129	29100	9.45	20240805	39900	-20.18	20240129	29100	9.45	20240805	0.18	N	004450	5000	107 억	85381	N	N	0	N	N
63	20240912	110152	57	100.00	KOSPI	기계	N	N	N	N	N	31850	300	2	0.95	694500	22	5.60	31250	31850	31250	41000	22100	31550	31568.18	3.96	0	32816	32182	31666	31032	30516	32125	30975	108	9450	5000	21450	50	1	2154379	686	-10.32	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.18	29100	20240805	9.45	39900	-20.18	20240129	29100	9.45	20240805	39900	-20.18	20240129	29100	9.45	20240805	0.18	N	004450	5000	107 억	85381	N	N	0	N	N
64	20240912	100152	57	100.00	KOSPI	기계	N	N	N	N	N	31650	100	2	0.32	62900	2	0.51	31250	31650	31250	41000	22100	31550	31450.00	3.96	0	32816	32182	31666	31032	30516	32125	30975	108	9450	5000	21450	50	1	2154379	682	-10.25	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-20.68	29100	20240805	8.76	39900	-20.68	20240129	29100	8.76	20240805	39900	-20.68	20240129	29100	8.76	20240805	0.18	N	004450	5000	107 억	85381	N	N	0	N	N
65	20240912	090152	57	100.00	KOSPI	기계	N	N	N	N	N	31650	100	2	0.32	62900	2	0.51	31250	31650	31250	41000	22100	31550	31450.00	3.96	0	32816	32182	31666	31032	30516	32125	30975	108	9450	5000	21450	50	1	2154379	682	-10.25	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-20.68	29100	20240805	8.76	39900	-20.68	20240129	29100	8.76	20240805	39900	-20.68	20240129	29100	8.76	20240805	0.18	N	004450	5000	107 억	85381	N	N	0	N	N
66	20240911	160151	57	100.00	KOSPI	기계	N	N	N	N	N	31550	-50	5	-0.16	12276700	392	800.00	31550	32300	31150	41050	22150	31600	31318.11	3.96	0	32233	31916	31633	31316	31033	31775	31175	108	9450	5000	21480	50	1	2154379	680	-10.22	0.59	12	0.02	-3087.00	53230.00	39900	20240129	-20.93	29100	20240805	8.42	39900	-20.93	20240129	29100	8.42	20240805	39900	-20.93	20240129	29100	8.42	20240805	0.18	N	004450	5000	107 억	85381	N	N	0	N	N
67	20240911	150150	57	100.00	KOSPI	기계	N	N	N	N	N	31450	-150	5	-0.47	10142050	324	661.22	31550	32300	31150	41050	22150	31600	31302.62	3.96	0	32233	31916	31633	31316	31033	31775	31175	108	9450	5000	21480	50	1	2154379	678	-10.19	0.59	12	0.02	-3087.00	53230.00	39900	20240129	-21.18	29100	20240805	8.08	39900	-21.18	20240129	29100	8.08	20240805	39900	-21.18	20240129	29100	8.08	20240805	0.18	N	004450	5000	107 억	85381	N	N	0	N	N
68	20240911	140152	57	100.00	KOSPI	기계	N	N	N	N	N	31200	-400	5	-1.27	8513650	272	555.10	31550	32300	31150	41050	22150	31600	31300.18	3.96	0	32233	31916	31633	31316	31033	31775	31175	108	9450	5000	21480	50	1	2154379	672	-10.11	0.59	12	0.01	-3087.00	53230.00	39900	20240129	-21.80	29100	20240805	7.22	39900	-21.80	20240129	29100	7.22	20240805	39900	-21.80	20240129	29100	7.22	20240805	0.18	N	004450	5000	107 억	85381	N	N	0	N	N
69	20240911	130151	57	100.00	KOSPI	기계	N	N	N	N	N	31300	-300	5	-0.95	6982800	223	455.10	31550	32300	31150	41050	22150	31600	31313.00	3.96	8	32233	31916	31633	31316	31033	31775	31175	108	9450	5000	21480	50	1	2154379	674	-10.14	0.59	12	0.01	-3087.00	53230.00	39900	20240129	-21.55	29100	20240805	7.56	39900	-21.55	20240129	29100	7.56	20240805	39900	-21.55	20240129	29100	7.56	20240805	0.18	N	004450	5000	107 억	85381	N	N	0	N	N
70	20240911	120153	57	100.00	KOSPI	기계	N	N	N	N	N	31450	-150	5	-0.47	6888800	220	448.98	31550	32300	31150	41050	22150	31600	31312.73	3.96	8	32233	31916	31633	31316	31033	31775	31175	108	9450	5000	21480	50	1	2154379	678	-10.19	0.59	12	0.01	-3087.00	53230.00	39900	20240129	-21.18	29100	20240805	8.08	39900	-21.18	20240129	29100	8.08	20240805	39900	-21.18	20240129	29100	8.08	20240805	0.18	N	004450	5000	107 억	85381	N	N	0	N	N
71	20240911	110149	57	100.00	KOSPI	기계	N	N	N	N	N	31400	-200	5	-0.63	6825950	218	444.90	31550	32300	31150	41050	22150	31600	31311.70	3.96	9	32233	31916	31633	31316	31033	31775	31175	108	9450	5000	21480	50	1	2154379	676	-10.17	0.59	12	0.01	-3087.00	53230.00	39900	20240129	-21.30	29100	20240805	7.90	39900	-21.30	20240129	29100	7.90	20240805	39900	-21.30	20240129	29100	7.90	20240805	0.18	N	004450	5000	107 억	85381	N	N	0	N	N
72	20240911	100150	57	100.00	KOSPI	기계	N	N	N	N	N	31150	-450	5	-1.42	6544900	209	426.53	31550	32300	31150	41050	22150	31600	31315.31	3.96	9	32233	31916	31633	31316	31033	31775	31175	108	9450	5000	21480	50	1	2154379	671	-10.09	0.59	12	0.01	-3087.00	53230.00	39900	20240129	-21.93	29100	20240805	7.04	39900	-21.93	20240129	29100	7.04	20240805	39900	-21.93	20240129	29100	7.04	20240805	0.18	N	004450	5000	107 억	85381	N	N	0	N	N
73	20240911	090152	57	100.00	KOSPI	기계	N	N	N	N	N	31600	0	3	0.00	0	0	0.00	0	0	0	41050	22150	31600	0.00	3.96	0	32233	31916	31633	31316	31033	31775	31175	108	9450	5000	21480	50	1	2154379	681	-10.24	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-20.80	29100	20240805	8.59	39900	-20.80	20240129	29100	8.59	20240805	39900	-20.80	20240129	29100	8.59	20240805	0.18	N	004450	5000	107 억	85381	N	N	0	N	N
74	20240910	160151	57	100.00	KOSPI	기계	N	N	N	N	N	31600	-150	5	-0.47	1513000	48	17.91	31750	31950	31350	41250	22250	31750	31520.83	3.96	2	32816	32282	31566	31032	30316	32550	31300	108	9500	5000	21590	50	1	2154379	681	-10.24	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-20.80	29100	20240805	8.59	39900	-20.80	20240129	29100	8.59	20240805	39900	-20.80	20240129	29100	8.59	20240805	0.20	N	004450	5000	107 억	85381	N	N	0	N	N
75	20240910	150152	57	100.00	KOSPI	기계	N	N	N	N	N	31700	-50	5	-0.16	724850	23	8.58	31750	31950	31350	41250	22250	31750	31515.22	3.96	1	32816	32282	31566	31032	30316	32550	31300	108	9500	5000	21590	50	1	2154379	683	-10.27	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.55	29100	20240805	8.93	39900	-20.55	20240129	29100	8.93	20240805	39900	-20.55	20240129	29100	8.93	20240805	0.20	N	004450	5000	107 억	85381	N	N	0	N	N
76	20240910	140150	57	100.00	KOSPI	기계	N	N	N	N	N	31750	0	3	0.00	693150	22	8.21	31750	31950	31350	41250	22250	31750	31506.82	3.96	0	32816	32282	31566	31032	30316	32550	31300	108	9500	5000	21590	50	1	2154379	684	-10.29	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.43	29100	20240805	9.11	39900	-20.43	20240129	29100	9.11	20240805	39900	-20.43	20240129	29100	9.11	20240805	0.20	N	004450	5000	107 억	85381	N	N	0	N	N
77	20240910	130151	57	100.00	KOSPI	기계	N	N	N	N	N	31750	0	3	0.00	693150	22	8.21	31750	31950	31350	41250	22250	31750	31506.82	3.96	0	32816	32282	31566	31032	30316	32550	31300	108	9500	5000	21590	50	1	2154379	684	-10.29	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.43	29100	20240805	9.11	39900	-20.43	20240129	29100	9.11	20240805	39900	-20.43	20240129	29100	9.11	20240805	0.20	N	004450	5000	107 억	85381	N	N	0	N	N
78	20240910	120150	57	100.00	KOSPI	기계	N	N	N	N	N	31750	0	3	0.00	597900	19	7.09	31750	31950	31350	41250	22250	31750	31468.42	3.96	0	32816	32282	31566	31032	30316	32550	31300	108	9500	5000	21590	50	1	2154379	684	-10.29	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.43	29100	20240805	9.11	39900	-20.43	20240129	29100	9.11	20240805	39900	-20.43	20240129	29100	9.11	20240805	0.20	N	004450	5000	107 억	85381	N	N	0	N	N
79	20240910	110151	57	100.00	KOSPI	기계	N	N	N	N	N	31350	-400	5	-1.26	566150	18	6.72	31750	31950	31350	41250	22250	31750	31452.78	3.96	0	32816	32282	31566	31032	30316	32550	31300	108	9500	5000	21590	50	1	2154379	675	-10.16	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-21.43	29100	20240805	7.73	39900	-21.43	20240129	29100	7.73	20240805	39900	-21.43	20240129	29100	7.73	20240805	0.20	N	004450	5000	107 억	85381	N	N	0	N	N
80	20240910	100151	57	100.00	KOSPI	기계	N	N	N	N	N	31400	-350	5	-1.10	95100	3	1.12	31750	31950	31400	41250	22250	31750	31700.00	3.96	0	32816	32282	31566	31032	30316	32550	31300	108	9500	5000	21590	50	1	2154379	676	-10.17	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-21.30	29100	20240805	7.90	39900	-21.30	20240129	29100	7.90	20240805	39900	-21.30	20240129	29100	7.90	20240805	0.20	N	004450	5000	107 억	85381	N	N	0	N	N
81	20240910	090150	57	100.00	KOSPI	기계	N	N	N	N	N	31950	200	2	0.63	63700	2	0.75	31750	31950	31750	41250	22250	31750	31850.00	3.96	0	32816	32282	31566	31032	30316	32550	31300	108	9500	5000	21590	50	1	2154379	688	-10.35	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.92	29100	20240805	9.79	39900	-19.92	20240129	29100	9.79	20240805	39900	-19.92	20240129	29100	9.79	20240805	0.20	N	004450	5000	107 억	85381	N	N	0	N	N
82	20240909	160149	57	100.00	KOSPI	기계	N	N	N	N	N	31750	400	2	1.28	8401800	268	32.45	30850	32100	30850	40750	21950	31350	31350.00	3.96	-2	32416	31882	31466	30932	30516	31675	30725	108	9400	5000	21310	50	1	2154379	684	-10.29	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.43	29100	20240805	9.11	39900	-20.43	20240129	29100	9.11	20240805	39900	-20.43	20240129	29100	9.11	20240805	0.20	N	004450	5000	107 억	85286	N	N	0	N	N
83	20240909	150149	57	100.00	KOSPI	기계	N	N	N	N	N	31800	450	2	1.44	8306550	265	32.08	30850	32100	30850	40750	21950	31350	31345.47	3.96	-2	32416	31882	31466	30932	30516	31675	30725	108	9400	5000	21310	50	1	2154379	685	-10.30	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.30	29100	20240805	9.28	39900	-20.30	20240129	29100	9.28	20240805	39900	-20.30	20240129	29100	9.28	20240805	0.20	N	004450	5000	107 억	85286	N	N	0	N	N
84	20240909	140150	57	100.00	KOSPI	기계	N	N	N	N	N	32100	750	2	2.39	8179750	261	31.60	30850	32100	30850	40750	21950	31350	31340.04	3.96	-3	32416	31882	31466	30932	30516	31675	30725	108	9400	5000	21310	50	1	2154379	692	-10.40	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-19.55	29100	20240805	10.31	39900	-19.55	20240129	29100	10.31	20240805	39900	-19.55	20240129	29100	10.31	20240805	0.20	N	004450	5000	107 억	85286	N	N	0	N	N
85	20240909	130149	57	100.00	KOSPI	기계	N	N	N	N	N	31250	-100	5	-0.32	4996600	160	19.37	30850	31350	30850	40750	21950	31350	31228.75	3.96	-3	32416	31882	31466	30932	30516	31675	30725	108	9400	5000	21310	50	1	2154379	673	-10.12	0.59	12	0.01	-3087.00	53230.00	39900	20240129	-21.68	29100	20240805	7.39	39900	-21.68	20240129	29100	7.39	20240805	39900	-21.68	20240129	29100	7.39	20240805	0.20	N	004450	5000	107 억	85286	N	N	0	N	N
86	20240909	120149	57	100.00	KOSPI	기계	N	N	N	N	N	31250	-100	5	-0.32	4934050	158	19.13	30850	31350	30850	40750	21950	31350	31228.16	3.96	-3	32416	31882	31466	30932	30516	31675	30725	108	9400	5000	21310	50	1	2154379	673	-10.12	0.59	12	0.01	-3087.00	53230.00	39900	20240129	-21.68	29100	20240805	7.39	39900	-21.68	20240129	29100	7.39	20240805	39900	-21.68	20240129	29100	7.39	20240805	0.20	N	004450	5000	107 억	85286	N	N	0	N	N
87	20240909	110148	57	100.00	KOSPI	기계	N	N	N	N	N	31200	-150	5	-0.48	1370950	44	5.33	30850	31350	30850	40750	21950	31350	31157.95	3.96	-4	32416	31882	31466	30932	30516	31675	30725	108	9400	5000	21310	50	1	2154379	672	-10.11	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-21.80	29100	20240805	7.22	39900	-21.80	20240129	29100	7.22	20240805	39900	-21.80	20240129	29100	7.22	20240805	0.20	N	004450	5000	107 억	85286	N	N	0	N	N
88	20240909	100151	57	100.00	KOSPI	기계	N	N	N	N	N	31300	-50	5	-0.16	875950	28	3.39	30850	31350	30850	40750	21950	31350	31283.93	3.96	-4	32416	31882	31466	30932	30516	31675	30725	108	9400	5000	21310	50	1	2154379	674	-10.14	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-21.55	29100	20240805	7.56	39900	-21.55	20240129	29100	7.56	20240805	39900	-21.55	20240129	29100	7.56	20240805	0.20	N	004450	5000	107 억	85286	N	N	0	N	N
89	20240909	090148	57	100.00	KOSPI	기계	N	N	N	N	N	31350	0	3	0.00	375200	12	1.45	30850	31350	30850	40750	21950	31350	31266.67	3.96	0	32416	31882	31466	30932	30516	31675	30725	108	9400	5000	21310	50	1	2154379	675	-10.16	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-21.43	29100	20240805	7.73	39900	-21.43	20240129	29100	7.73	20240805	39900	-21.43	20240129	29100	7.73	20240805	0.20	N	004450	5000	107 억	85286	N	N	0	N	N
90	20240906	160146	57	100.00	KOSPI	기계	N	N	N	N	N	31350	-750	5	-2.34	25722800	823	120.85	32000	32000	31050	41700	22500	32100	31254.81	3.96	3	32866	32482	31866	31482	30866	32675	31675	108	9600	5000	21820	50	1	2154379	675	-10.16	0.59	12	0.04	-3087.00	53230.00	39900	20240129	-21.43	29100	20240805	7.73	39900	-21.43	20240129	29100	7.73	20240805	39900	-21.43	20240129	29100	7.73	20240805	0.21	N	004450	5000	107 억	85288	N	N	0	N	N
91	20240906	150150	57	100.00	KOSPI	기계	N	N	N	N	N	31150	-950	5	-2.96	22948550	734	107.78	32000	32000	31050	41700	22500	32100	31265.05	3.96	1	32866	32482	31866	31482	30866	32675	31675	108	9600	5000	21820	50	1	2154379	671	-10.09	0.59	12	0.03	-3087.00	53230.00	39900	20240129	-21.93	29100	20240805	7.04	39900	-21.93	20240129	29100	7.04	20240805	39900	-21.93	20240129	29100	7.04	20240805	0.21	N	004450	5000	107 억	85288	N	N	0	N	N
92	20240906	140150	57	100.00	KOSPI	기계	N	N	N	N	N	31400	-700	5	-2.18	11707150	373	54.77	32000	32000	31250	41700	22500	32100	31386.46	3.96	-2	32866	32482	31866	31482	30866	32675	31675	108	9600	5000	21820	50	1	2154379	676	-10.17	0.59	12	0.02	-3087.00	53230.00	39900	20240129	-21.30	29100	20240805	7.90	39900	-21.30	20240129	29100	7.90	20240805	39900	-21.30	20240129	29100	7.90	20240805	0.21	N	004450	5000	107 억	85288	N	N	0	N	N
93	20240906	130148	57	100.00	KOSPI	기계	N	N	N	N	N	31400	-700	5	-2.18	11425000	364	53.45	32000	32000	31250	41700	22500	32100	31387.36	3.96	-2	32866	32482	31866	31482	30866	32675	31675	108	9600	5000	21820	50	1	2154379	676	-10.17	0.59	12	0.02	-3087.00	53230.00	39900	20240129	-21.30	29100	20240805	7.90	39900	-21.30	20240129	29100	7.90	20240805	39900	-21.30	20240129	29100	7.90	20240805	0.21	N	004450	5000	107 억	85288	N	N	0	N	N
94	20240906	120149	57	100.00	KOSPI	기계	N	N	N	N	N	31650	-450	5	-1.40	3757850	119	17.47	32000	32000	31300	41700	22500	32100	31578.57	3.96	-2	32866	32482	31866	31482	30866	32675	31675	108	9600	5000	21820	50	1	2154379	682	-10.25	0.59	12	0.01	-3087.00	53230.00	39900	20240129	-20.68	29100	20240805	8.76	39900	-20.68	20240129	29100	8.76	20240805	39900	-20.68	20240129	29100	8.76	20240805	0.21	N	004450	5000	107 억	85288	N	N	0	N	N
95	20240906	110150	57	100.00	KOSPI	기계	N	N	N	N	N	31450	-650	5	-2.02	2720650	86	12.63	32000	32000	31450	41700	22500	32100	31635.47	3.96	-2	32866	32482	31866	31482	30866	32675	31675	108	9600	5000	21820	50	1	2154379	678	-10.19	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-21.18	29100	20240805	8.08	39900	-21.18	20240129	29100	8.08	20240805	39900	-21.18	20240129	29100	8.08	20240805	0.21	N	004450	5000	107 억	85288	N	N	0	N	N
96	20240906	100148	57	100.00	KOSPI	기계	N	N	N	N	N	32000	-100	5	-0.31	64000	2	0.29	32000	32000	32000	41700	22500	32100	32000.00	3.96	-2	32866	32482	31866	31482	30866	32675	31675	108	9600	5000	21820	50	1	2154379	689	-10.37	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.80	29100	20240805	9.97	39900	-19.80	20240129	29100	9.97	20240805	39900	-19.80	20240129	29100	9.97	20240805	0.21	N	004450	5000	107 억	85288	N	N	0	N	N
97	20240906	090149	57	100.00	KOSPI	기계	N	N	N	N	N	32100	0	3	0.00	0	0	0.00	0	0	0	41700	22500	32100	0.00	3.96	0	32866	32482	31866	31482	30866	32675	31675	108	9600	5000	21820	50	1	2154379	692	-10.40	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.55	29100	20240805	10.31	39900	-19.55	20240129	29100	10.31	20240805	39900	-19.55	20240129	29100	10.31	20240805	0.21	N	004450	5000	107 억	85288	N	N	0	N	N
98	20240905	160148	57	100.00	KOSPI	기계	N	N	N	N	N	32100	550	2	1.74	21374250	681	108.10	31600	32250	31250	41000	22100	31550	31386.56	3.96	2	32883	32216	31883	31216	30883	32050	31050	108	9450	5000	21450	50	1	2154379	692	-10.40	0.60	12	0.03	-3087.00	53230.00	39900	20240129	-19.55	29100	20240805	10.31	39900	-19.55	20240129	29100	10.31	20240805	39900	-19.55	20240129	29100	10.31	20240805	0.21	N	004450	5000	107 억	85289	N	N	0	N	N
99	20240905	150149	57	100.00	KOSPI	기계	N	N	N	N	N	32150	600	2	1.90	20571800	656	104.13	31600	32250	31250	41000	22100	31550	31359.45	3.96	3	32883	32216	31883	31216	30883	32050	31050	108	9450	5000	21450	50	1	2154379	693	-10.41	0.60	12	0.03	-3087.00	53230.00	39900	20240129	-19.42	29100	20240805	10.48	39900	-19.42	20240129	29100	10.48	20240805	39900	-19.42	20240129	29100	10.48	20240805	0.21	N	004450	5000	107 억	85289	N	N	0	N	N
100	20240905	140149	57	100.00	KOSPI	기계	N	N	N	N	N	31300	-250	5	-0.79	14828050	473	75.08	31600	31700	31250	41000	22100	31550	31348.94	3.96	31	32883	32216	31883	31216	30883	32050	31050	108	9450	5000	21450	50	1	2154379	674	-10.14	0.59	12	0.02	-3087.00	53230.00	39900	20240129	-21.55	29100	20240805	7.56	39900	-21.55	20240129	29100	7.56	20240805	39900	-21.55	20240129	29100	7.56	20240805	0.21	N	004450	5000	107 억	85289	N	N	0	N	N
101	20240905	130149	57	100.00	KOSPI	기계	N	N	N	N	N	31350	-200	5	-0.63	10762750	343	54.44	31600	31700	31250	41000	22100	31550	31378.28	3.96	36	32883	32216	31883	31216	30883	32050	31050	108	9450	5000	21450	50	1	2154379	675	-10.16	0.59	12	0.02	-3087.00	53230.00	39900	20240129	-21.43	29100	20240805	7.73	39900	-21.43	20240129	29100	7.73	20240805	39900	-21.43	20240129	29100	7.73	20240805	0.21	N	004450	5000	107 억	85289	N	N	0	N	N
102	20240905	120147	57	100.00	KOSPI	기계	N	N	N	N	N	31400	-150	5	-0.48	6320100	201	31.90	31600	31700	31250	41000	22100	31550	31443.28	3.96	35	32883	32216	31883	31216	30883	32050	31050	108	9450	5000	21450	50	1	2154379	676	-10.17	0.59	12	0.01	-3087.00	53230.00	39900	20240129	-21.30	29100	20240805	7.90	39900	-21.30	20240129	29100	7.90	20240805	39900	-21.30	20240129	29100	7.90	20240805	0.21	N	004450	5000	107 억	85289	N	N	0	N	N
103	20240905	110148	57	100.00	KOSPI	기계	N	N	N	N	N	31700	150	2	0.48	3711900	118	18.73	31600	31700	31250	41000	22100	31550	31456.78	3.96	35	32883	32216	31883	31216	30883	32050	31050	108	9450	5000	21450	50	1	2154379	683	-10.27	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.55	29100	20240805	8.93	39900	-20.55	20240129	29100	8.93	20240805	39900	-20.55	20240129	29100	8.93	20240805	0.21	N	004450	5000	107 억	85289	N	N	0	N	N
104	20240905	100148	57	100.00	KOSPI	기계	N	N	N	N	N	31400	-150	5	-0.48	3680200	117	18.57	31600	31600	31250	41000	22100	31550	31454.70	3.96	35	32883	32216	31883	31216	30883	32050	31050	108	9450	5000	21450	50	1	2154379	676	-10.17	0.59	12	0.01	-3087.00	53230.00	39900	20240129	-21.30	29100	20240805	7.90	39900	-21.30	20240129	29100	7.90	20240805	39900	-21.30	20240129	29100	7.90	20240805	0.21	N	004450	5000	107 억	85289	N	N	0	N	N
105	20240905	090149	57	100.00	KOSPI	기계	N	N	N	N	N	31550	0	3	0.00	0	0	0.00	0	0	0	41000	22100	31550	0.00	3.96	0	32883	32216	31883	31216	30883	32050	31050	108	9450	5000	21450	50	1	2154379	680	-10.22	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-20.93	29100	20240805	8.42	39900	-20.93	20240129	29100	8.42	20240805	39900	-20.93	20240129	29100	8.42	20240805	0.21	N	004450	5000	107 억	85289	N	N	0	N	N
106	20240904	160146	57	100.00	KOSPI	기계	N	N	N	N	N	31550	-1000	5	-3.07	20069250	630	470.15	32550	32550	31550	42300	22800	32550	31855.95	3.96	-6	33283	32916	32483	32116	31683	32700	31900	108	9750	5000	22130	50	1	2154379	680	-10.22	0.59	12	0.03	-3087.00	53230.00	39900	20240129	-20.93	29100	20240805	8.42	39900	-20.93	20240129	29100	8.42	20240805	39900	-20.93	20240129	29100	8.42	20240805	0.21	N	004450	5000	107 억	85295	N	N	1	N	N
107	20240904	150148	57	100.00	KOSPI	기계	N	N	N	N	N	31700	-850	5	-2.61	18174250	570	425.37	32550	32550	31550	42300	22800	32550	31884.65	3.96	-2	33283	32916	32483	32116	31683	32700	31900	108	9750	5000	22130	50	1	2154379	683	-10.27	0.60	12	0.03	-3087.00	53230.00	39900	20240129	-20.55	29100	20240805	8.93	39900	-20.55	20240129	29100	8.93	20240805	39900	-20.55	20240129	29100	8.93	20240805	0.21	N	004450	5000	107 억	85295	N	N	1	N	N
108	20240904	140149	57	100.00	KOSPI	기계	N	N	N	N	N	31750	-800	5	-2.46	11347450	354	264.18	32550	32550	31550	42300	22800	32550	32054.94	3.96	-2	33283	32916	32483	32116	31683	32700	31900	108	9750	5000	22130	50	1	2154379	684	-10.29	0.60	12	0.02	-3087.00	53230.00	39900	20240129	-20.43	29100	20240805	9.11	39900	-20.43	20240129	29100	9.11	20240805	39900	-20.43	20240129	29100	9.11	20240805	0.21	N	004450	5000	107 억	85295	N	N	1	N	N
109	20240904	130147	57	100.00	KOSPI	기계	N	N	N	N	N	31750	-800	5	-2.46	10585900	330	246.27	32550	32550	31550	42300	22800	32550	32078.48	3.96	-2	33283	32916	32483	32116	31683	32700	31900	108	9750	5000	22130	50	1	2154379	684	-10.29	0.60	12	0.02	-3087.00	53230.00	39900	20240129	-20.43	29100	20240805	9.11	39900	-20.43	20240129	29100	9.11	20240805	39900	-20.43	20240129	29100	9.11	20240805	0.21	N	004450	5000	107 억	85295	N	N	1	N	N
110	20240904	120147	57	100.00	KOSPI	기계	N	N	N	N	N	31650	-900	5	-2.76	9191050	286	213.43	32550	32550	31550	42300	22800	32550	32136.54	3.96	-2	33283	32916	32483	32116	31683	32700	31900	108	9750	5000	22130	50	1	2154379	682	-10.25	0.59	12	0.01	-3087.00	53230.00	39900	20240129	-20.68	29100	20240805	8.76	39900	-20.68	20240129	29100	8.76	20240805	39900	-20.68	20240129	29100	8.76	20240805	0.21	N	004450	5000	107 억	85295	N	N	1	N	N
111	20240904	110147	57	100.00	KOSPI	기계	N	N	N	N	N	31700	-850	5	-2.61	8045500	250	186.57	32550	32550	31550	42300	22800	32550	32182.00	3.96	-2	33283	32916	32483	32116	31683	32700	31900	108	9750	5000	22130	50	1	2154379	683	-10.27	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.55	29100	20240805	8.93	39900	-20.55	20240129	29100	8.93	20240805	39900	-20.55	20240129	29100	8.93	20240805	0.21	N	004450	5000	107 억	85295	N	N	1	N	N
112	20240904	100148	57	100.00	KOSPI	기계	N	N	N	N	N	32250	-300	5	-0.92	6494200	201	150.00	32550	32550	31550	42300	22800	32550	32309.45	3.96	-6	33283	32916	32483	32116	31683	32700	31900	108	9750	5000	22130	50	1	2154379	695	-10.45	0.61	12	0.01	-3087.00	53230.00	39900	20240129	-19.17	29100	20240805	10.82	39900	-19.17	20240129	29100	10.82	20240805	39900	-19.17	20240129	29100	10.82	20240805	0.21	N	004450	5000	107 억	85295	N	N	1	N	N
113	20240904	090147	57	100.00	KOSPI	기계	N	N	N	N	N	32550	0	3	0.00	325500	10	7.46	32550	32550	32550	42300	22800	32550	32550.00	3.96	0	33283	32916	32483	32116	31683	32700	31900	108	9750	5000	22130	50	1	2154379	701	-10.54	0.61	12	0.00	-3087.00	53230.00	39900	20240129	-18.42	29100	20240805	11.86	39900	-18.42	20240129	29100	11.86	20240805	39900	-18.42	20240129	29100	11.86	20240805	0.21	N	004450	5000	107 억	85295	N	N	1	N	N
114	20240903	160145	57	100.00	KOSPI	기계	N	N	N	N	N	32550	200	2	0.62	4330800	134	100.75	32850	32850	32050	42050	22650	32350	32315.91	3.96	0	33116	32732	32516	32132	31916	32625	32025	108	9700	5000	21990	50	1	2154379	701	-10.54	0.61	12	0.01	-3087.00	53230.00	39900	20240129	-18.42	29100	20240805	11.86	39900	-18.42	20240129	29100	11.86	20240805	39900	-18.42	20240129	29100	11.86	20240805	0.21	N	004450	5000	107 억	85295	N	N	1	N	N
115	20240903	150146	57	100.00	KOSPI	기계	N	N	N	N	N	32250	-100	5	-0.31	2675750	83	62.41	32850	32850	32050	42050	22650	32350	32237.95	3.96	0	33116	32732	32516	32132	31916	32625	32025	108	9700	5000	21990	50	1	2154379	695	-10.45	0.61	12	0.00	-3087.00	53230.00	39900	20240129	-19.17	29100	20240805	10.82	39900	-19.17	20240129	29100	10.82	20240805	39900	-19.17	20240129	29100	10.82	20240805	0.21	N	004450	5000	107 억	85295	N	N	0	N	N
116	20240903	140146	57	100.00	KOSPI	기계	N	N	N	N	N	32250	-100	5	-0.31	2643500	82	61.65	32850	32850	32050	42050	22650	32350	32237.80	3.96	0	33116	32732	32516	32132	31916	32625	32025	108	9700	5000	21990	50	1	2154379	695	-10.45	0.61	12	0.00	-3087.00	53230.00	39900	20240129	-19.17	29100	20240805	10.82	39900	-19.17	20240129	29100	10.82	20240805	39900	-19.17	20240129	29100	10.82	20240805	0.21	N	004450	5000	107 억	85295	N	N	0	N	N
117	20240903	130146	57	100.00	KOSPI	기계	N	N	N	N	N	32250	-100	5	-0.31	1808600	56	42.11	32850	32850	32100	42050	22650	32350	32296.43	3.96	0	33116	32732	32516	32132	31916	32625	32025	108	9700	5000	21990	50	1	2154379	695	-10.45	0.61	12	0.00	-3087.00	53230.00	39900	20240129	-19.17	29100	20240805	10.82	39900	-19.17	20240129	29100	10.82	20240805	39900	-19.17	20240129	29100	10.82	20240805	0.21	N	004450	5000	107 억	85295	N	N	0	N	N
118	20240903	120146	57	100.00	KOSPI	기계	N	N	N	N	N	32250	-100	5	-0.31	1358400	42	31.58	32850	32850	32100	42050	22650	32350	32342.86	3.96	0	33116	32732	32516	32132	31916	32625	32025	108	9700	5000	21990	50	1	2154379	695	-10.45	0.61	12	0.00	-3087.00	53230.00	39900	20240129	-19.17	29100	20240805	10.82	39900	-19.17	20240129	29100	10.82	20240805	39900	-19.17	20240129	29100	10.82	20240805	0.21	N	004450	5000	107 억	85295	N	N	0	N	N
119	20240903	110145	57	100.00	KOSPI	기계	N	N	N	N	N	32450	100	2	0.31	1067950	33	24.81	32850	32850	32100	42050	22650	32350	32362.12	3.96	0	33116	32732	32516	32132	31916	32625	32025	108	9700	5000	21990	50	1	2154379	699	-10.51	0.61	12	0.00	-3087.00	53230.00	39900	20240129	-18.67	29100	20240805	11.51	39900	-18.67	20240129	29100	11.51	20240805	39900	-18.67	20240129	29100	11.51	20240805	0.21	N	004450	5000	107 억	85295	N	N	0	N	N
120	20240903	100145	57	100.00	KOSPI	기계	N	N	N	N	N	32550	200	2	0.62	840800	26	19.55	32850	32850	32100	42050	22650	32350	32338.46	3.96	2	33116	32732	32516	32132	31916	32625	32025	108	9700	5000	21990	50	1	2154379	701	-10.54	0.61	12	0.00	-3087.00	53230.00	39900	20240129	-18.42	29100	20240805	11.86	39900	-18.42	20240129	29100	11.86	20240805	39900	-18.42	20240129	29100	11.86	20240805	0.21	N	004450	5000	107 억	85295	N	N	0	N	N
121	20240903	090145	57	100.00	KOSPI	기계	N	N	N	N	N	32850	500	2	1.55	98550	3	2.26	32850	32850	32850	42050	22650	32350	32850.00	3.96	0	33116	32732	32516	32132	31916	32625	32025	108	9700	5000	21990	50	1	2154379	708	-10.64	0.62	12	0.00	-3087.00	53230.00	39900	20240129	-17.67	29100	20240805	12.89	39900	-17.67	20240129	29100	12.89	20240805	39900	-17.67	20240129	29100	12.89	20240805	0.21	N	004450	5000	107 억	85295	N	N	0	N	N
122	20240902	160145	57	100.00	KOSPI	기계	N	N	N	N	N	32350	-150	5	-0.46	4326150	133	46.34	32500	32900	32300	42250	22750	32500	32527.44	3.96	0	33066	32782	32416	32132	31766	32925	32275	108	9750	5000	22100	50	1	2154379	697	-10.48	0.61	12	0.01	-3087.00	53230.00	39900	20240129	-18.92	29100	20240805	11.17	39900	-18.92	20240129	29100	11.17	20240805	39900	-18.92	20240129	29100	11.17	20240805	0.21	N	004450	5000	107 억	85295	N	N	0	N	N
123	20240902	150145	57	100.00	KOSPI	기계	N	N	N	N	N	32400	-100	5	-0.31	3679150	113	39.37	32500	32900	32300	42250	22750	32500	32558.85	3.96	1	33066	32782	32416	32132	31766	32925	32275	108	9750	5000	22100	50	1	2154379	698	-10.50	0.61	12	0.01	-3087.00	53230.00	39900	20240129	-18.80	29100	20240805	11.34	39900	-18.80	20240129	29100	11.34	20240805	39900	-18.80	20240129	29100	11.34	20240805	0.21	N	004450	5000	107 억	85295	N	N	0	N	N
124	20240902	140146	57	100.00	KOSPI	기계	N	N	N	N	N	32600	100	2	0.31	2281950	70	24.39	32500	32900	32300	42250	22750	32500	32599.29	3.96	1	33066	32782	32416	32132	31766	32925	32275	108	9750	5000	22100	50	1	2154379	702	-10.56	0.61	12	0.00	-3087.00	53230.00	39900	20240129	-18.30	29100	20240805	12.03	39900	-18.30	20240129	29100	12.03	20240805	39900	-18.30	20240129	29100	12.03	20240805	0.21	N	004450	5000	107 억	85295	N	N	0	N	N
125	20240902	130146	57	100.00	KOSPI	기계	N	N	N	N	N	32600	100	2	0.31	2281950	70	24.39	32500	32900	32300	42250	22750	32500	32599.29	3.96	1	33066	32782	32416	32132	31766	32925	32275	108	9750	5000	22100	50	1	2154379	702	-10.56	0.61	12	0.00	-3087.00	53230.00	39900	20240129	-18.30	29100	20240805	12.03	39900	-18.30	20240129	29100	12.03	20240805	39900	-18.30	20240129	29100	12.03	20240805	0.21	N	004450	5000	107 억	85295	N	N	0	N	N
126	20240902	120146	57	100.00	KOSPI	기계	N	N	N	N	N	32650	150	2	0.46	2249350	69	24.04	32500	32900	32300	42250	22750	32500	32599.28	3.96	2	33066	32782	32416	32132	31766	32925	32275	108	9750	5000	22100	50	1	2154379	703	-10.58	0.61	12	0.00	-3087.00	53230.00	39900	20240129	-18.17	29100	20240805	12.20	39900	-18.17	20240129	29100	12.20	20240805	39900	-18.17	20240129	29100	12.20	20240805	0.21	N	004450	5000	107 억	85295	N	N	0	N	N
127	20240902	110146	57	100.00	KOSPI	기계	N	N	N	N	N	32700	200	2	0.62	2216700	68	23.69	32500	32900	32300	42250	22750	32500	32598.53	3.96	2	33066	32782	32416	32132	31766	32925	32275	108	9750	5000	22100	50	1	2154379	704	-10.59	0.61	12	0.00	-3087.00	53230.00	39900	20240129	-18.05	29100	20240805	12.37	39900	-18.05	20240129	29100	12.37	20240805	39900	-18.05	20240129	29100	12.37	20240805	0.21	N	004450	5000	107 억	85295	N	N	0	N	N
128	20240902	100145	57	100.00	KOSPI	기계	N	N	N	N	N	32300	-200	5	-0.62	649400	20	6.97	32500	32900	32300	42250	22750	32500	32470.00	3.96	2	33066	32782	32416	32132	31766	32925	32275	108	9750	5000	22100	50	1	2154379	696	-10.46	0.61	12	0.00	-3087.00	53230.00	39900	20240129	-19.05	29100	20240805	11.00	39900	-19.05	20240129	29100	11.00	20240805	39900	-19.05	20240129	29100	11.00	20240805	0.21	N	004450	5000	107 억	85295	N	N	0	N	N
129	20240902	090144	57	100.00	KOSPI	기계	N	N	N	N	N	32500	0	3	0.00	0	0	0.00	0	0	0	42250	22750	32500	0.00	3.96	0	33066	32782	32416	32132	31766	32925	32275	108	9750	5000	22100	50	1	2154379	700	-10.53	0.61	12	0.00	-3087.00	53230.00	39900	20240129	-18.55	29100	20240805	11.68	39900	-18.55	20240129	29100	11.68	20240805	39900	-18.55	20240129	29100	11.68	20240805	0.21	N	004450	5000	107 억	85295	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History