KissMeData/077970/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

57 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	160649	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18120	-30	5	-0.17	4613387290	251568	94.60	18410	18770	18020	23550	12710	18150	18338.67	4.05	-43784	18843	18496	18183	17836	17523	18340	17680	575	5400	2500	13430	10	1	23008904	4169	87.96	1.93	12	1.09	206.00	9393.00	24400	20240819	-25.74	11000	20231024	64.73	24400	-25.74	20240819	11450	58.25	20240119	24400	-25.74	20240819	11000	64.73	20231024	1.32	N	077970	2500	575 억	931845	N	N	46	N	N
3	20240930	150657	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18090	-60	5	-0.33	4299893040	234230	88.08	18410	18770	18020	23550	12710	18150	18357.57	4.05	-37697	18843	18496	18183	17836	17523	18340	17680	575	5400	2500	13430	10	1	23008904	4162	87.82	1.93	12	1.02	206.00	9393.00	24400	20240819	-25.86	11000	20231024	64.45	24400	-25.86	20240819	11450	57.99	20240119	24400	-25.86	20240819	11000	64.45	20231024	1.32	N	077970	2500	575 억	931845	N	N	69	N	N
4	20240930	140657	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18150	0	3	0.00	3884341510	211307	79.46	18410	18770	18020	23550	12710	18150	18382.46	4.05	-25466	18843	18496	18183	17836	17523	18340	17680	575	5400	2500	13430	10	1	23008904	4176	88.11	1.93	12	0.92	206.00	9393.00	24400	20240819	-25.61	11000	20231024	65.00	24400	-25.61	20240819	11450	58.52	20240119	24400	-25.61	20240819	11000	65.00	20231024	1.32	N	077970	2500	575 억	931845	N	N	69	N	N
5	20240930	130655	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18110	-40	5	-0.22	3694630790	200854	75.53	18410	18770	18020	23550	12710	18150	18394.61	4.05	-22188	18843	18496	18183	17836	17523	18340	17680	575	5400	2500	13430	10	1	23008904	4167	87.91	1.93	12	0.87	206.00	9393.00	24400	20240819	-25.78	11000	20231024	64.64	24400	-25.78	20240819	11450	58.17	20240119	24400	-25.78	20240819	11000	64.64	20231024	1.32	N	077970	2500	575 억	931845	N	N	69	N	N
6	20240930	120650	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18100	-50	5	-0.28	3546999500	192703	72.47	18410	18770	18020	23550	12710	18150	18406.56	4.05	-20711	18843	18496	18183	17836	17523	18340	17680	575	5400	2500	13430	10	1	23008904	4165	87.86	1.93	12	0.84	206.00	9393.00	24400	20240819	-25.82	11000	20231024	64.55	24400	-25.82	20240819	11450	58.08	20240119	24400	-25.82	20240819	11000	64.55	20231024	1.32	N	077970	2500	575 억	931845	N	N	69	N	N
7	20240930	110650	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18130	-20	5	-0.11	3205594690	173827	65.37	18410	18770	18120	23550	12710	18150	18441.29	4.05	-20831	18843	18496	18183	17836	17523	18340	17680	575	5400	2500	13430	10	1	23008904	4172	88.01	1.93	12	0.76	206.00	9393.00	24400	20240819	-25.70	11000	20231024	64.82	24400	-25.70	20240819	11450	58.34	20240119	24400	-25.70	20240819	11000	64.82	20231024	1.32	N	077970	2500	575 억	931845	N	N	69	N	N
8	20240930	100648	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18400	250	2	1.38	2457591130	132790	49.94	18410	18770	18230	23550	12710	18150	18507.35	4.05	2524	18843	18496	18183	17836	17523	18340	17680	575	5400	2500	13430	10	1	23008904	4234	89.32	1.96	12	0.58	206.00	9393.00	24400	20240819	-24.59	11000	20231024	67.27	24400	-24.59	20240819	11450	60.70	20240119	24400	-24.59	20240819	11000	67.27	20231024	1.32	N	077970	2500	575 억	931845	N	N	69	N	N
9	20240930	090624	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18530	380	2	2.09	1215237000	65493	24.63	18410	18750	18300	23550	12710	18150	18555.22	4.05	2823	18843	18496	18183	17836	17523	18340	17680	575	5400	2500	13430	10	1	23008904	4264	89.95	1.97	12	0.28	206.00	9393.00	24400	20240819	-24.06	11000	20231024	68.45	24400	-24.06	20240819	11450	61.83	20240119	24400	-24.06	20240819	11000	68.45	20231024	1.32	N	077970	2500	575 억	931845	N	N	69	N	N
10	20240927	160651	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18150	-190	5	-1.04	4815399060	265429	183.03	18460	18530	17870	23800	12840	18340	18141.80	4.20	6685	18553	18446	18233	18126	17913	18500	18180	575	5460	2500	13570	10	1	23008904	4176	88.11	1.93	12	1.15	206.00	9393.00	24400	20240819	-25.61	11000	20231024	65.00	24400	-25.61	20240819	11450	58.52	20240119	24400	-25.61	20240819	11000	65.00	20231024	1.40	N	077970	2500	575 억	967385	N	N	69	N	N
11	20240927	150656	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18120	-220	5	-1.20	4568196030	251806	173.64	18460	18530	17870	23800	12840	18340	18141.69	4.20	10157	18553	18446	18233	18126	17913	18500	18180	575	5460	2500	13570	10	1	23008904	4169	87.96	1.93	12	1.09	206.00	9393.00	24400	20240819	-25.74	11000	20231024	64.73	24400	-25.74	20240819	11450	58.25	20240119	24400	-25.74	20240819	11000	64.73	20231024	1.40	N	077970	2500	575 억	967385	N	N	127	N	N
12	20240927	140702	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18140	-200	5	-1.09	4147754500	228598	157.63	18460	18530	17870	23800	12840	18340	18144.27	4.20	12266	18553	18446	18233	18126	17913	18500	18180	575	5460	2500	13570	10	1	23008904	4174	88.06	1.93	12	0.99	206.00	9393.00	24400	20240819	-25.66	11000	20231024	64.91	24400	-25.66	20240819	11450	58.43	20240119	24400	-25.66	20240819	11000	64.91	20231024	1.40	N	077970	2500	575 억	967385	N	N	127	N	N
13	20240927	130654	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18140	-200	5	-1.09	3759631620	207227	142.90	18460	18530	17870	23800	12840	18340	18142.53	4.20	18842	18553	18446	18233	18126	17913	18500	18180	575	5460	2500	13570	10	1	23008904	4174	88.06	1.93	12	0.90	206.00	9393.00	24400	20240819	-25.66	11000	20231024	64.91	24400	-25.66	20240819	11450	58.43	20240119	24400	-25.66	20240819	11000	64.91	20231024	1.40	N	077970	2500	575 억	967385	N	N	127	N	N
14	20240927	120651	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18200	-140	5	-0.76	2808649100	155092	106.95	18460	18530	17870	23800	12840	18340	18109.50	4.20	-9334	18553	18446	18233	18126	17913	18500	18180	575	5460	2500	13570	10	1	23008904	4188	88.35	1.94	12	0.67	206.00	9393.00	24400	20240819	-25.41	11000	20231024	65.45	24400	-25.41	20240819	11450	58.95	20240119	24400	-25.41	20240819	11000	65.45	20231024	1.40	N	077970	2500	575 억	967385	N	N	127	N	N
15	20240927	110654	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18200	-140	5	-0.76	2209444830	122254	84.30	18460	18530	17870	23800	12840	18340	18072.47	4.20	-23229	18553	18446	18233	18126	17913	18500	18180	575	5460	2500	13570	10	1	23008904	4188	88.35	1.94	12	0.53	206.00	9393.00	24400	20240819	-25.41	11000	20231024	65.45	24400	-25.41	20240819	11450	58.95	20240119	24400	-25.41	20240819	11000	65.45	20231024	1.40	N	077970	2500	575 억	967385	N	N	127	N	N
16	20240927	100654	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18030	-310	5	-1.69	1492683320	82533	56.91	18460	18530	17870	23800	12840	18340	18085.75	4.20	-21883	18553	18446	18233	18126	17913	18500	18180	575	5460	2500	13570	10	1	23008904	4149	87.52	1.92	12	0.36	206.00	9393.00	24400	20240819	-26.11	11000	20231024	63.91	24400	-26.11	20240819	11450	57.47	20240119	24400	-26.11	20240819	11000	63.91	20231024	1.40	N	077970	2500	575 억	967385	N	N	127	N	N
17	20240927	090654	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18340	0	3	0.00	247448150	13473	9.29	18460	18530	18170	23800	12840	18340	18366.32	4.20	-4475	18553	18446	18233	18126	17913	18500	18180	575	5460	2500	13570	10	1	23008904	4220	89.03	1.95	12	0.06	206.00	9393.00	24400	20240819	-24.84	11000	20231024	66.73	24400	-24.84	20240819	11450	60.17	20240119	24400	-24.84	20240819	11000	66.73	20231024	1.40	N	077970	2500	575 억	967385	N	N	127	N	N
18	20240926	160642	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18340	180	2	0.99	2611107780	143889	57.12	18200	18340	18020	23600	12720	18160	18145.88	4.23	21082	19006	18582	18306	17882	17606	18445	17745	575	5440	2500	13430	10	1	23008904	4220	89.03	1.95	12	0.63	206.00	9393.00	24400	20240819	-24.84	11000	20231024	66.73	24400	-24.84	20240819	11450	60.17	20240119	24400	-24.84	20240819	11000	66.73	20231024	1.19	N	077970	2500	575 억	972492	N	N	127	N	N
19	20240926	150642	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18230	70	2	0.39	2323988270	128207	50.90	18200	18260	18020	23600	12720	18160	18126.82	4.23	20321	19006	18582	18306	17882	17606	18445	17745	575	5440	2500	13430	10	1	23008904	4195	88.50	1.94	12	0.56	206.00	9393.00	24400	20240819	-25.29	11000	20231024	65.73	24400	-25.29	20240819	11450	59.21	20240119	24400	-25.29	20240819	11000	65.73	20231024	1.19	N	077970	2500	575 억	972492	N	N	13	N	N
20	20240926	140651	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18110	-50	5	-0.28	2032416730	112170	44.53	18200	18250	18020	23600	12720	18160	18119.04	4.23	15863	19006	18582	18306	17882	17606	18445	17745	575	5440	2500	13430	10	1	23008904	4167	87.91	1.93	12	0.49	206.00	9393.00	24400	20240819	-25.78	11000	20231024	64.64	24400	-25.78	20240819	11450	58.17	20240119	24400	-25.78	20240819	11000	64.64	20231024	1.19	N	077970	2500	575 억	972492	N	N	13	N	N
21	20240926	130650	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18090	-70	5	-0.39	1782362250	98348	39.04	18200	18250	18020	23600	12720	18160	18122.98	4.23	13298	19006	18582	18306	17882	17606	18445	17745	575	5440	2500	13430	10	1	23008904	4162	87.82	1.93	12	0.43	206.00	9393.00	24400	20240819	-25.86	11000	20231024	64.45	24400	-25.86	20240819	11450	57.99	20240119	24400	-25.86	20240819	11000	64.45	20231024	1.19	N	077970	2500	575 억	972492	N	N	13	N	N
22	20240926	120651	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18120	-40	5	-0.22	1309458960	72247	28.68	18200	18250	18020	23600	12720	18160	18124.71	4.23	7274	19006	18582	18306	17882	17606	18445	17745	575	5440	2500	13430	10	1	23008904	4169	87.96	1.93	12	0.31	206.00	9393.00	24400	20240819	-25.74	11000	20231024	64.73	24400	-25.74	20240819	11450	58.25	20240119	24400	-25.74	20240819	11000	64.73	20231024	1.19	N	077970	2500	575 억	972492	N	N	13	N	N
23	20240926	110649	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18100	-60	5	-0.33	1123781400	61992	24.61	18200	18250	18020	23600	12720	18160	18127.80	4.23	7491	19006	18582	18306	17882	17606	18445	17745	575	5440	2500	13430	10	1	23008904	4165	87.86	1.93	12	0.27	206.00	9393.00	24400	20240819	-25.82	11000	20231024	64.55	24400	-25.82	20240819	11450	58.08	20240119	24400	-25.82	20240819	11000	64.55	20231024	1.19	N	077970	2500	575 억	972492	N	N	13	N	N
24	20240926	100651	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18090	-70	5	-0.39	913153510	50382	20.00	18200	18250	18020	23600	12720	18160	18124.54	4.23	4141	19006	18582	18306	17882	17606	18445	17745	575	5440	2500	13430	10	1	23008904	4162	87.82	1.93	12	0.22	206.00	9393.00	24400	20240819	-25.86	11000	20231024	64.45	24400	-25.86	20240819	11450	57.99	20240119	24400	-25.86	20240819	11000	64.45	20231024	1.19	N	077970	2500	575 억	972492	N	N	13	N	N
25	20240926	090648	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18150	-10	5	-0.06	181805940	10022	3.98	18200	18220	18020	23600	12720	18160	18140.51	4.23	1607	19006	18582	18306	17882	17606	18445	17745	575	5440	2500	13430	10	1	23008904	4176	88.11	1.93	12	0.04	206.00	9393.00	24400	20240819	-25.61	11000	20231024	65.00	24400	-25.61	20240819	11450	58.52	20240119	24400	-25.61	20240819	11000	65.00	20231024	1.19	N	077970	2500	575 억	972492	N	N	13	N	N
26	20240925	160642	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18160	-140	5	-0.77	4566836440	249564	45.35	18350	18730	18030	23750	12810	18300	18299.32	4.32	10598	20326	19312	18606	17592	16886	18960	17240	575	5450	2500	13540	10	1	23008904	4178	88.16	1.93	12	1.08	206.00	9393.00	24400	20240819	-25.57	11000	20231024	65.09	24400	-25.57	20240819	11450	58.60	20240119	24400	-25.57	20240819	11000	65.09	20231024	1.17	N	077970	2500	575 억	994596	N	N	13	N	N
27	20240925	150647	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18080	-220	5	-1.20	4321241750	236028	42.89	18350	18730	18030	23750	12810	18300	18308.18	4.32	7919	20326	19312	18606	17592	16886	18960	17240	575	5450	2500	13540	10	1	23008904	4160	87.77	1.92	12	1.03	206.00	9393.00	24400	20240819	-25.90	11000	20231024	64.36	24400	-25.90	20240819	11450	57.90	20240119	24400	-25.90	20240819	11000	64.36	20231024	1.17	N	077970	2500	575 억	994596	N	N	179	N	N
28	20240925	140649	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18250	-50	5	-0.27	3529635280	192554	34.99	18350	18730	18030	23750	12810	18300	18330.66	4.32	4288	20326	19312	18606	17592	16886	18960	17240	575	5450	2500	13540	10	1	23008904	4199	88.59	1.94	12	0.84	206.00	9393.00	24400	20240819	-25.20	11000	20231024	65.91	24400	-25.20	20240819	11450	59.39	20240119	24400	-25.20	20240819	11000	65.91	20231024	1.17	N	077970	2500	575 억	994596	N	N	179	N	N
29	20240925	130648	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18300	0	3	0.00	3224274630	175845	31.95	18350	18730	18030	23750	12810	18300	18335.93	4.32	2500	20326	19312	18606	17592	16886	18960	17240	575	5450	2500	13540	10	1	23008904	4211	88.83	1.95	12	0.76	206.00	9393.00	24400	20240819	-25.00	11000	20231024	66.36	24400	-25.00	20240819	11450	59.83	20240119	24400	-25.00	20240819	11000	66.36	20231024	1.17	N	077970	2500	575 억	994596	N	N	179	N	N
30	20240925	120646	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18200	-100	5	-0.55	2989300700	162941	29.61	18350	18730	18030	23750	12810	18300	18345.97	4.32	5555	20326	19312	18606	17592	16886	18960	17240	575	5450	2500	13540	10	1	23008904	4188	88.35	1.94	12	0.71	206.00	9393.00	24400	20240819	-25.41	11000	20231024	65.45	24400	-25.41	20240819	11450	58.95	20240119	24400	-25.41	20240819	11000	65.45	20231024	1.17	N	077970	2500	575 억	994596	N	N	179	N	N
31	20240925	110644	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18280	-20	5	-0.11	2554375760	139057	25.27	18350	18730	18030	23750	12810	18300	18369.38	4.32	8152	20326	19312	18606	17592	16886	18960	17240	575	5450	2500	13540	10	1	23008904	4206	88.74	1.95	12	0.60	206.00	9393.00	24400	20240819	-25.08	11000	20231024	66.18	24400	-25.08	20240819	11450	59.65	20240119	24400	-25.08	20240819	11000	66.18	20231024	1.17	N	077970	2500	575 억	994596	N	N	179	N	N
32	20240925	100647	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18150	-150	5	-0.82	2233911220	121487	22.08	18350	18730	18030	23750	12810	18300	18388.22	4.32	12653	20326	19312	18606	17592	16886	18960	17240	575	5450	2500	13540	10	1	23008904	4176	88.11	1.93	12	0.53	206.00	9393.00	24400	20240819	-25.61	11000	20231024	65.00	24400	-25.61	20240819	11450	58.52	20240119	24400	-25.61	20240819	11000	65.00	20231024	1.17	N	077970	2500	575 억	994596	N	N	179	N	N
33	20240925	090648	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18050	-250	5	-1.37	275920610	15117	2.75	18350	18430	18030	23750	12810	18300	18251.66	4.32	1778	20326	19312	18606	17592	16886	18960	17240	575	5450	2500	13540	10	1	23008904	4153	87.62	1.92	12	0.07	206.00	9393.00	24400	20240819	-26.02	11000	20231024	64.09	24400	-26.02	20240819	11450	57.64	20240119	24400	-26.02	20240819	11000	64.09	20231024	1.17	N	077970	2500	575 억	994596	N	N	179	N	N
34	20240924	160642	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18300	-1500	5	-7.58	10089793950	547125	35.73	19620	19620	17900	25700	13860	19800	18441.00	5.01	-79952	20840	20320	20030	19510	19220	20175	19365	575	5900	2500	14650	10	1	23008904	4211	88.83	1.95	12	2.38	206.00	9393.00	24400	20240819	-25.00	11000	20231024	66.36	24400	-25.00	20240819	11450	59.83	20240119	24400	-25.00	20240819	11000	66.36	20231024	1.16	N	077970	2500	575 억	1152291	N	N	179	N	N
35	20240924	150643	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18260	-1540	5	-7.78	9646736600	522905	34.15	19620	19620	17900	25700	13860	19800	18447.78	5.01	-80151	20840	20320	20030	19510	19220	20175	19365	575	5900	2500	14650	10	1	23008904	4201	88.64	1.94	12	2.27	206.00	9393.00	24400	20240819	-25.16	11000	20231024	66.00	24400	-25.16	20240819	11450	59.48	20240119	24400	-25.16	20240819	11000	66.00	20231024	1.16	N	077970	2500	575 억	1152291	N	N	940	N	N
36	20240924	140642	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18210	-1590	5	-8.03	8743699990	473381	30.92	19620	19620	17900	25700	13860	19800	18470.12	5.01	-64383	20840	20320	20030	19510	19220	20175	19365	575	5900	2500	14650	10	1	23008904	4190	88.40	1.94	12	2.06	206.00	9393.00	24400	20240819	-25.37	11000	20231024	65.55	24400	-25.37	20240819	11450	59.04	20240119	24400	-25.37	20240819	11000	65.55	20231024	1.16	N	077970	2500	575 억	1152291	N	N	940	N	N
37	20240924	130641	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18160	-1640	5	-8.28	8172991730	442054	28.87	19620	19620	17900	25700	13860	19800	18488.01	5.01	-63306	20840	20320	20030	19510	19220	20175	19365	575	5900	2500	14650	10	1	23008904	4178	88.16	1.93	12	1.92	206.00	9393.00	24400	20240819	-25.57	11000	20231024	65.09	24400	-25.57	20240819	11450	58.60	20240119	24400	-25.57	20240819	11000	65.09	20231024	1.16	N	077970	2500	575 억	1152291	N	N	940	N	N
38	20240924	120640	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18210	-1590	5	-8.03	7127796920	384280	25.10	19620	19620	17900	25700	13860	19800	18547.72	5.01	-51708	20840	20320	20030	19510	19220	20175	19365	575	5900	2500	14650	10	1	23008904	4190	88.40	1.94	12	1.67	206.00	9393.00	24400	20240819	-25.37	11000	20231024	65.55	24400	-25.37	20240819	11450	59.04	20240119	24400	-25.37	20240819	11000	65.55	20231024	1.16	N	077970	2500	575 억	1152291	N	N	940	N	N
39	20240924	110642	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18350	-1450	5	-7.32	6285420550	338090	22.08	19620	19620	17900	25700	13860	19800	18590.17	5.01	-28831	20840	20320	20030	19510	19220	20175	19365	575	5900	2500	14650	10	1	23008904	4222	89.08	1.95	12	1.47	206.00	9393.00	24400	20240819	-24.80	11000	20231024	66.82	24400	-24.80	20240819	11450	60.26	20240119	24400	-24.80	20240819	11000	66.82	20231024	1.16	N	077970	2500	575 억	1152291	N	N	940	N	N
40	20240924	100641	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18520	-1280	5	-6.46	4934151710	264550	17.28	19620	19620	17900	25700	13860	19800	18650.14	5.01	-9449	20840	20320	20030	19510	19220	20175	19365	575	5900	2500	14650	10	1	23008904	4261	89.90	1.97	12	1.15	206.00	9393.00	24400	20240819	-24.10	11000	20231024	68.36	24400	-24.10	20240819	11450	61.75	20240119	24400	-24.10	20240819	11000	68.36	20231024	1.16	N	077970	2500	575 억	1152291	N	N	940	N	N
41	20240924	090642	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18870	-930	5	-4.70	2906169400	155761	10.17	19620	19620	17900	25700	13860	19800	18656.24	5.01	7560	20840	20320	20030	19510	19220	20175	19365	575	5900	2500	14650	10	1	23008904	4342	91.60	2.01	12	0.68	206.00	9393.00	24400	20240819	-22.66	11000	20231024	71.55	24400	-22.66	20240819	11450	64.80	20240119	24400	-22.66	20240819	11000	71.55	20231024	1.16	N	077970	2500	575 억	1152291	N	N	940	N	N
42	20240923	160640	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19800	190	2	0.97	6614710700	329868	148.34	20050	20550	19740	25450	13730	19610	20052.62	0.85	-44927	20936	20272	19786	19122	18636	20605	19455	575	5840	2500	14510	10	1	23008904	4556	96.12	2.11	12	1.43	206.00	9393.00	24400	20240819	-18.85	11000	20231024	80.00	24400	-18.85	20240819	11450	72.93	20240119	24400	-18.85	20240819	11000	80.00	20231024	1.12	N	077970	2500	575 억	195575	N	N	940	N	N
43	20240923	150641	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19950	340	2	1.73	6422653830	320191	143.99	20050	20550	19740	25450	13730	19610	20058.83	0.85	-43834	20936	20272	19786	19122	18636	20605	19455	575	5840	2500	14510	10	1	23008904	4590	96.84	2.12	12	1.39	206.00	9393.00	24400	20240819	-18.24	11000	20231024	81.36	24400	-18.24	20240819	11450	74.24	20240119	24400	-18.24	20240819	11000	81.36	20231024	1.12	N	077970	2500	575 억	195575	N	N	18	N	N
44	20240923	140646	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19980	370	2	1.89	6035111890	300730	135.23	20050	20550	19740	25450	13730	19610	20068.22	0.85	-29477	20936	20272	19786	19122	18636	20605	19455	575	5840	2500	14510	10	1	23008904	4597	96.99	2.13	12	1.31	206.00	9393.00	24400	20240819	-18.11	11000	20231024	81.64	24400	-18.11	20240819	11450	74.50	20240119	24400	-18.11	20240819	11000	81.64	20231024	1.12	N	077970	2500	575 억	195575	N	N	18	N	N
45	20240923	130642	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19970	360	2	1.84	5605113970	279105	125.51	20050	20550	19740	25450	13730	19610	20082.47	0.85	-16519	20936	20272	19786	19122	18636	20605	19455	575	5840	2500	14510	10	1	23008904	4595	96.94	2.13	12	1.21	206.00	9393.00	24400	20240819	-18.16	11000	20231024	81.55	24400	-18.16	20240819	11450	74.41	20240119	24400	-18.16	20240819	11000	81.55	20231024	1.12	N	077970	2500	575 억	195575	N	N	18	N	N
46	20240923	120640	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20050	440	2	2.24	5224608760	260029	116.93	20050	20550	19740	25450	13730	19610	20092.42	0.85	-5233	20936	20272	19786	19122	18636	20605	19455	575	5840	2500	14510	50	1	23008904	4613	97.33	2.13	12	1.13	206.00	9393.00	24400	20240819	-17.83	11000	20231024	82.27	24400	-17.83	20240819	11450	75.11	20240119	24400	-17.83	20240819	11000	82.27	20231024	1.12	N	077970	2500	575 억	195575	N	N	18	N	N
47	20240923	110641	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20200	590	2	3.01	4722895600	235059	105.70	20050	20550	19740	25450	13730	19610	20092.40	0.85	2178	20936	20272	19786	19122	18636	20605	19455	575	5840	2500	14510	50	1	23008904	4648	98.06	2.15	12	1.02	206.00	9393.00	24400	20240819	-17.21	11000	20231024	83.64	24400	-17.21	20240819	11450	76.42	20240119	24400	-17.21	20240819	11000	83.64	20231024	1.12	N	077970	2500	575 억	195575	N	N	18	N	N
48	20240923	100640	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20000	390	2	1.99	3446499750	171505	77.12	20050	20550	19740	25450	13730	19610	20095.64	0.85	-7473	20936	20272	19786	19122	18636	20605	19455	575	5840	2500	14510	50	1	23008904	4602	97.09	2.13	12	0.75	206.00	9393.00	24400	20240819	-18.03	11000	20231024	81.82	24400	-18.03	20240819	11450	74.67	20240119	24400	-18.03	20240819	11000	81.82	20231024	1.12	N	077970	2500	575 억	195575	N	N	18	N	N
49	20240923	090640	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19940	330	2	1.68	661930750	33057	14.87	20050	20300	19840	25450	13730	19610	20024.01	0.85	2240	20936	20272	19786	19122	18636	20605	19455	575	5840	2500	14510	10	1	23008904	4588	96.80	2.12	12	0.14	206.00	9393.00	24400	20240819	-18.28	11000	20231024	81.27	24400	-18.28	20240819	11450	74.15	20240119	24400	-18.28	20240819	11000	81.27	20231024	1.12	N	077970	2500	575 억	195575	N	N	18	N	N
50	20240913	160609	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19400	270	2	1.41	5811607470	298438	153.71	19190	19830	19050	24850	13400	19130	19473.47	1.37	-36721	19736	19432	18866	18562	17996	19585	18715	575	5720	2500	14150	10	1	23008904	4464	94.17	2.07	12	1.30	206.00	9393.00	24400	20240819	-20.49	11000	20231024	76.36	24400	-20.49	20240819	11450	69.43	20240119	24400	-20.49	20240819	11000	76.36	20231024	1.09	N	077970	2500	575 억	314949	N	N	12	N	N
51	20240913	150613	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19500	370	2	1.93	5441009030	279396	143.91	19190	19830	19050	24850	13400	19130	19474.18	1.37	-31112	19736	19432	18866	18562	17996	19585	18715	575	5720	2500	14150	10	1	23008904	4487	94.66	2.08	12	1.21	206.00	9393.00	24400	20240819	-20.08	11000	20231024	77.27	24400	-20.08	20240819	11450	70.31	20240119	24400	-20.08	20240819	11000	77.27	20231024	1.09	N	077970	2500	575 억	314949	N	N	12	N	N
52	20240913	140617	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19410	280	2	1.46	4633671610	238019	122.59	19190	19830	19050	24850	13400	19130	19467.65	1.37	-23648	19736	19432	18866	18562	17996	19585	18715	575	5720	2500	14150	10	1	23008904	4466	94.22	2.07	12	1.03	206.00	9393.00	24400	20240819	-20.45	11000	20231024	76.45	24400	-20.45	20240819	11450	69.52	20240119	24400	-20.45	20240819	11000	76.45	20231024	1.09	N	077970	2500	575 억	314949	N	N	12	N	N
53	20240913	130613	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19350	220	2	1.15	4376240170	224717	115.74	19190	19830	19050	24850	13400	19130	19474.45	1.37	-23030	19736	19432	18866	18562	17996	19585	18715	575	5720	2500	14150	10	1	23008904	4452	93.93	2.06	12	0.98	206.00	9393.00	24400	20240819	-20.70	11000	20231024	75.91	24400	-20.70	20240819	11450	69.00	20240119	24400	-20.70	20240819	11000	75.91	20231024	1.09	N	077970	2500	575 억	314949	N	N	12	N	N
54	20240913	120613	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19260	130	2	0.68	4131388610	212044	109.22	19190	19830	19050	24850	13400	19130	19483.64	1.37	-18918	19736	19432	18866	18562	17996	19585	18715	575	5720	2500	14150	10	1	23008904	4432	93.50	2.05	12	0.92	206.00	9393.00	24400	20240819	-21.07	11000	20231024	75.09	24400	-21.07	20240819	11450	68.21	20240119	24400	-21.07	20240819	11000	75.09	20231024	1.09	N	077970	2500	575 억	314949	N	N	12	N	N
55	20240913	110614	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19500	370	2	1.93	3718242770	190698	98.22	19190	19830	19050	24850	13400	19130	19498.07	1.37	-18189	19736	19432	18866	18562	17996	19585	18715	575	5720	2500	14150	10	1	23008904	4487	94.66	2.08	12	0.83	206.00	9393.00	24400	20240819	-20.08	11000	20231024	77.27	24400	-20.08	20240819	11450	70.31	20240119	24400	-20.08	20240819	11000	77.27	20231024	1.09	N	077970	2500	575 억	314949	N	N	12	N	N
56	20240913	100615	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19680	550	2	2.88	3185338910	163442	84.18	19190	19830	19050	24850	13400	19130	19489.11	1.37	-10881	19736	19432	18866	18562	17996	19585	18715	575	5720	2500	14150	10	1	23008904	4528	95.53	2.10	12	0.71	206.00	9393.00	24400	20240819	-19.34	11000	20231024	78.91	24400	-19.34	20240819	11450	71.88	20240119	24400	-19.34	20240819	11000	78.91	20231024	1.09	N	077970	2500	575 억	314949	N	N	12	N	N
57	20240913	090617	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19420	290	2	1.52	378674390	19551	10.07	19190	19520	19180	24850	13400	19130	19368.54	1.37	4544	19736	19432	18866	18562	17996	19585	18715	575	5720	2500	14150	10	1	23008904	4468	94.27	2.07	12	0.08	206.00	9393.00	24400	20240819	-20.41	11000	20231024	76.55	24400	-20.41	20240819	11450	69.61	20240119	24400	-20.41	20240819	11000	76.55	20231024	1.09	N	077970	2500	575 억	314949	N	N	12	N	N
58	20240912	160607	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19130	520	2	2.79	3633125070	193355	111.05	18800	19170	18300	24150	13030	18610	18789.55	1.57	-11118	18996	18802	18416	18222	17836	18900	18320	575	5540	2500	13770	10	1	23008904	4402	92.86	2.04	12	0.84	206.00	9393.00	24400	20240819	-21.60	11000	20231024	73.91	24400	-21.60	20240819	11450	67.07	20240119	24400	-21.60	20240819	11000	73.91	20231024	1.03	N	077970	2500	575 억	362041	N	N	12	N	N
59	20240912	150612	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19060	450	2	2.42	3336918010	177852	102.15	18800	19170	18300	24150	13030	18610	18762.33	1.57	-7968	18996	18802	18416	18222	17836	18900	18320	575	5540	2500	13770	10	1	23008904	4385	92.52	2.03	12	0.77	206.00	9393.00	24400	20240819	-21.89	11000	20231024	73.27	24400	-21.89	20240819	11450	66.46	20240119	24400	-21.89	20240819	11000	73.27	20231024	1.03	N	077970	2500	575 억	362041	N	N	0	N	N
60	20240912	140614	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18910	300	2	1.61	2494699800	133666	76.77	18800	19080	18300	24150	13030	18610	18663.68	1.57	-667	18996	18802	18416	18222	17836	18900	18320	575	5540	2500	13770	10	1	23008904	4351	91.80	2.01	12	0.58	206.00	9393.00	24400	20240819	-22.50	11000	20231024	71.91	24400	-22.50	20240819	11450	65.15	20240119	24400	-22.50	20240819	11000	71.91	20231024	1.03	N	077970	2500	575 억	362041	N	N	0	N	N
61	20240912	130611	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18590	-20	5	-0.11	1668880140	89938	51.65	18800	18800	18300	24150	13030	18610	18555.90	1.57	-13351	18996	18802	18416	18222	17836	18900	18320	575	5540	2500	13770	10	1	23008904	4277	90.24	1.98	12	0.39	206.00	9393.00	24400	20240819	-23.81	11000	20231024	69.00	24400	-23.81	20240819	11450	62.36	20240119	24400	-23.81	20240819	11000	69.00	20231024	1.03	N	077970	2500	575 억	362041	N	N	0	N	N
62	20240912	120611	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18510	-100	5	-0.54	1438326640	77531	44.53	18800	18800	18300	24150	13030	18610	18551.63	1.57	-14221	18996	18802	18416	18222	17836	18900	18320	575	5540	2500	13770	10	1	23008904	4259	89.85	1.97	12	0.34	206.00	9393.00	24400	20240819	-24.14	11000	20231024	68.27	24400	-24.14	20240819	11450	61.66	20240119	24400	-24.14	20240819	11000	68.27	20231024	1.03	N	077970	2500	575 억	362041	N	N	0	N	N
63	20240912	110608	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18500	-110	5	-0.59	1241129320	66861	38.40	18800	18800	18300	24150	13030	18610	18562.83	1.57	-11927	18996	18802	18416	18222	17836	18900	18320	575	5540	2500	13770	10	1	23008904	4257	89.81	1.97	12	0.29	206.00	9393.00	24400	20240819	-24.18	11000	20231024	68.18	24400	-24.18	20240819	11450	61.57	20240119	24400	-24.18	20240819	11000	68.18	20231024	1.03	N	077970	2500	575 억	362041	N	N	0	N	N
64	20240912	100610	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18650	40	2	0.21	983594650	52979	30.43	18800	18800	18300	24150	13030	18610	18565.75	1.57	-10361	18996	18802	18416	18222	17836	18900	18320	575	5540	2500	13770	10	1	23008904	4291	90.53	1.99	12	0.23	206.00	9393.00	24400	20240819	-23.57	11000	20231024	69.55	24400	-23.57	20240819	11450	62.88	20240119	24400	-23.57	20240819	11000	69.55	20231024	1.03	N	077970	2500	575 억	362041	N	N	0	N	N
65	20240912	090610	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18450	-160	5	-0.86	253777030	13642	7.83	18800	18800	18390	24150	13030	18610	18602.63	1.57	-6196	18996	18802	18416	18222	17836	18900	18320	575	5540	2500	13770	10	1	23008904	4245	89.56	1.96	12	0.06	206.00	9393.00	24400	20240819	-24.39	11000	20231024	67.73	24400	-24.39	20240819	11450	61.14	20240119	24400	-24.39	20240819	11000	67.73	20231024	1.03	N	077970	2500	575 억	362041	N	N	0	N	N
66	20240911	160557	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18610	420	2	2.31	3154651020	172472	73.04	18250	18610	18030	23600	12740	18190	18290.24	1.83	-20439	19970	19080	18540	17650	17110	18810	17380	575	5410	2500	13460	10	1	23008904	4282	90.34	1.98	12	0.75	206.00	9393.00	24400	20240819	-23.73	11000	20231024	69.18	24400	-23.73	20240819	11450	62.53	20240119	24400	-23.73	20240819	11000	69.18	20231024	1.07	N	077970	2500	575 억	421983	N	N	0	N	N
67	20240911	150601	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18490	300	2	1.65	2792218800	152888	64.74	18250	18530	18030	23600	12740	18190	18263.23	1.83	-16606	19970	19080	18540	17650	17110	18810	17380	575	5410	2500	13460	10	1	23008904	4254	89.76	1.97	12	0.66	206.00	9393.00	24400	20240819	-24.22	11000	20231024	68.09	24400	-24.22	20240819	11450	61.48	20240119	24400	-24.22	20240819	11000	68.09	20231024	1.07	N	077970	2500	575 억	421983	N	N	0	N	N
68	20240911	140602	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18170	-20	5	-0.11	2121493140	116368	49.28	18250	18530	18030	23600	12740	18190	18230.94	1.83	-10488	19970	19080	18540	17650	17110	18810	17380	575	5410	2500	13460	10	1	23008904	4181	88.20	1.93	12	0.51	206.00	9393.00	24400	20240819	-25.53	11000	20231024	65.18	24400	-25.53	20240819	11450	58.69	20240119	24400	-25.53	20240819	11000	65.18	20231024	1.07	N	077970	2500	575 억	421983	N	N	0	N	N
69	20240911	130601	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18110	-80	5	-0.44	1810645290	99226	42.02	18250	18530	18030	23600	12740	18190	18247.77	1.83	-9227	19970	19080	18540	17650	17110	18810	17380	575	5410	2500	13460	10	1	23008904	4167	87.91	1.93	12	0.43	206.00	9393.00	24400	20240819	-25.78	11000	20231024	64.64	24400	-25.78	20240819	11450	58.17	20240119	24400	-25.78	20240819	11000	64.64	20231024	1.07	N	077970	2500	575 억	421983	N	N	0	N	N
70	20240911	120604	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18100	-90	5	-0.49	1604849480	87869	37.21	18250	18530	18030	23600	12740	18190	18264.22	1.83	-9874	19970	19080	18540	17650	17110	18810	17380	575	5410	2500	13460	10	1	23008904	4165	87.86	1.93	12	0.38	206.00	9393.00	24400	20240819	-25.82	11000	20231024	64.55	24400	-25.82	20240819	11450	58.08	20240119	24400	-25.82	20240819	11000	64.55	20231024	1.07	N	077970	2500	575 억	421983	N	N	0	N	N
71	20240911	110556	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18180	-10	5	-0.05	1242040670	67843	28.73	18250	18530	18030	23600	12740	18190	18307.80	1.83	-2435	19970	19080	18540	17650	17110	18810	17380	575	5410	2500	13460	10	1	23008904	4183	88.25	1.94	12	0.29	206.00	9393.00	24400	20240819	-25.49	11000	20231024	65.27	24400	-25.49	20240819	11450	58.78	20240119	24400	-25.49	20240819	11000	65.27	20231024	1.07	N	077970	2500	575 억	421983	N	N	0	N	N
72	20240911	100556	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18430	240	2	1.32	873179620	47603	20.16	18250	18530	18030	23600	12740	18190	18343.37	1.83	-1388	19970	19080	18540	17650	17110	18810	17380	575	5410	2500	13460	10	1	23008904	4241	89.47	1.96	12	0.21	206.00	9393.00	24400	20240819	-24.47	11000	20231024	67.55	24400	-24.47	20240819	11450	60.96	20240119	24400	-24.47	20240819	11000	67.55	20231024	1.07	N	077970	2500	575 억	421983	N	N	0	N	N
73	20240911	090606	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18050	-140	5	-0.77	234110420	12773	5.41	18250	18520	18030	23600	12740	18190	18329.96	1.83	-4070	19970	19080	18540	17650	17110	18810	17380	575	5410	2500	13460	10	1	23008904	4153	87.62	1.92	12	0.06	206.00	9393.00	24400	20240819	-26.02	11000	20231024	64.09	24400	-26.02	20240819	11450	57.64	20240119	24400	-26.02	20240819	11000	64.09	20231024	1.07	N	077970	2500	575 억	421983	N	N	0	N	N
74	20240910	160559	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18190	-350	5	-1.89	4360655720	235605	74.31	18900	19430	18000	24100	12980	18540	18508.54	2.04	-9812	19700	19120	18130	17550	16560	19410	17840	575	5560	2500	13710	10	1	23008904	4185	88.30	1.94	12	1.02	206.00	9393.00	24400	20240819	-25.45	11000	20231024	65.36	24400	-25.45	20240819	11450	58.86	20240119	24400	-25.45	20240819	11000	65.36	20231024	1.03	N	077970	2500	575 억	469906	N	N	0	N	N
75	20240910	150602	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18020	-520	5	-2.80	4029057890	217268	68.52	18900	19430	18020	24100	12980	18540	18544.18	2.04	-10370	19700	19120	18130	17550	16560	19410	17840	575	5560	2500	13710	10	1	23008904	4146	87.48	1.92	12	0.94	206.00	9393.00	24400	20240819	-26.15	11000	20231024	63.82	24400	-26.15	20240819	11450	57.38	20240119	24400	-26.15	20240819	11000	63.82	20231024	1.03	N	077970	2500	575 억	469906	N	N	0	N	N
76	20240910	140559	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18180	-360	5	-1.94	3721405350	200254	63.16	18900	19430	18020	24100	12980	18540	18583.43	2.04	-10266	19700	19120	18130	17550	16560	19410	17840	575	5560	2500	13710	10	1	23008904	4183	88.25	1.94	12	0.87	206.00	9393.00	24400	20240819	-25.49	11000	20231024	65.27	24400	-25.49	20240819	11450	58.78	20240119	24400	-25.49	20240819	11000	65.27	20231024	1.03	N	077970	2500	575 억	469906	N	N	0	N	N
77	20240910	130559	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18190	-350	5	-1.89	3445369930	185116	58.38	18900	19430	18020	24100	12980	18540	18611.95	2.04	-13859	19700	19120	18130	17550	16560	19410	17840	575	5560	2500	13710	10	1	23008904	4185	88.30	1.94	12	0.80	206.00	9393.00	24400	20240819	-25.45	11000	20231024	65.36	24400	-25.45	20240819	11450	58.86	20240119	24400	-25.45	20240819	11000	65.36	20231024	1.03	N	077970	2500	575 억	469906	N	N	0	N	N
78	20240910	120559	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18070	-470	5	-2.54	3100242040	166088	52.38	18900	19430	18020	24100	12980	18540	18666.26	2.04	-22896	19700	19120	18130	17550	16560	19410	17840	575	5560	2500	13710	10	1	23008904	4158	87.72	1.92	12	0.72	206.00	9393.00	24400	20240819	-25.94	11000	20231024	64.27	24400	-25.94	20240819	11450	57.82	20240119	24400	-25.94	20240819	11000	64.27	20231024	1.03	N	077970	2500	575 억	469906	N	N	0	N	N
79	20240910	110557	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18230	-310	5	-1.67	2657460210	141613	44.66	18900	19430	18230	24100	12980	18540	18765.65	2.04	-30626	19700	19120	18130	17550	16560	19410	17840	575	5560	2500	13710	10	1	23008904	4195	88.50	1.94	12	0.62	206.00	9393.00	24400	20240819	-25.29	11000	20231024	65.73	24400	-25.29	20240819	11450	59.21	20240119	24400	-25.29	20240819	11000	65.73	20231024	1.03	N	077970	2500	575 억	469906	N	N	0	N	N
80	20240910	100601	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18320	-220	5	-1.19	2138196100	113368	35.75	18900	19430	18290	24100	12980	18540	18860.67	2.04	-20269	19700	19120	18130	17550	16560	19410	17840	575	5560	2500	13710	10	1	23008904	4215	88.93	1.95	12	0.49	206.00	9393.00	24400	20240819	-24.92	11000	20231024	66.55	24400	-24.92	20240819	11450	60.00	20240119	24400	-24.92	20240819	11000	66.55	20231024	1.03	N	077970	2500	575 억	469906	N	N	0	N	N
81	20240910	090558	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19250	710	2	3.83	830963840	43421	13.69	18900	19430	18820	24100	12980	18540	19137.37	2.04	700	19700	19120	18130	17550	16560	19410	17840	575	5560	2500	13710	10	1	23008904	4429	93.45	2.05	12	0.19	206.00	9393.00	24400	20240819	-21.11	11000	20231024	75.00	24400	-21.11	20240819	11450	68.12	20240119	24400	-21.11	20240819	11000	75.00	20231024	1.03	N	077970	2500	575 억	469906	N	N	0	N	N
82	20240909	160547	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18540	990	2	5.64	5736285680	315124	129.51	17150	18710	17140	22800	12290	17550	18203.23	2.20	-4205	18663	18106	17623	17066	16583	17865	16825	575	5250	2500	12980	10	1	23008904	4266	90.00	1.97	12	1.37	206.00	9393.00	24400	20240819	-24.02	11000	20231024	68.55	24400	-24.02	20240819	11450	61.92	20240119	24400	-24.02	20240819	11000	68.55	20231024	1.03	N	077970	2500	575 억	506196	N	N	5	N	N
83	20240909	150551	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18510	960	2	5.47	5427577940	298446	122.66	17150	18710	17140	22800	12290	17550	18186.79	2.20	-5924	18663	18106	17623	17066	16583	17865	16825	575	5250	2500	12980	10	1	23008904	4259	89.85	1.97	12	1.30	206.00	9393.00	24400	20240819	-24.14	11000	20231024	68.27	24400	-24.14	20240819	11450	61.66	20240119	24400	-24.14	20240819	11000	68.27	20231024	1.03	N	077970	2500	575 억	506196	N	N	5	N	N
84	20240909	140555	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18640	1090	2	6.21	4687898230	258681	106.32	17150	18710	17140	22800	12290	17550	18123.00	2.20	-3899	18663	18106	17623	17066	16583	17865	16825	575	5250	2500	12980	10	1	23008904	4289	90.49	1.98	12	1.12	206.00	9393.00	24400	20240819	-23.61	11000	20231024	69.45	24400	-23.61	20240819	11450	62.79	20240119	24400	-23.61	20240819	11000	69.45	20231024	1.03	N	077970	2500	575 억	506196	N	N	5	N	N
85	20240909	130552	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18360	810	2	4.62	3769535480	209141	85.96	17150	18470	17140	22800	12290	17550	18024.59	2.20	-1873	18663	18106	17623	17066	16583	17865	16825	575	5250	2500	12980	10	1	23008904	4224	89.13	1.95	12	0.91	206.00	9393.00	24400	20240819	-24.75	11000	20231024	66.91	24400	-24.75	20240819	11450	60.35	20240119	24400	-24.75	20240819	11000	66.91	20231024	1.03	N	077970	2500	575 억	506196	N	N	5	N	N
86	20240909	120549	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18300	750	2	4.27	3432213180	190738	78.39	17150	18470	17140	22800	12290	17550	17995.10	2.20	749	18663	18106	17623	17066	16583	17865	16825	575	5250	2500	12980	10	1	23008904	4211	88.83	1.95	12	0.83	206.00	9393.00	24400	20240819	-25.00	11000	20231024	66.36	24400	-25.00	20240819	11450	59.83	20240119	24400	-25.00	20240819	11000	66.36	20231024	1.03	N	077970	2500	575 억	506196	N	N	5	N	N
87	20240909	110550	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18290	740	2	4.22	2983877000	166224	68.32	17150	18470	17140	22800	12290	17550	17951.68	2.20	2648	18663	18106	17623	17066	16583	17865	16825	575	5250	2500	12980	10	1	23008904	4208	88.79	1.95	12	0.72	206.00	9393.00	24400	20240819	-25.04	11000	20231024	66.27	24400	-25.04	20240819	11450	59.74	20240119	24400	-25.04	20240819	11000	66.27	20231024	1.03	N	077970	2500	575 억	506196	N	N	5	N	N
88	20240909	100554	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18170	620	2	3.53	2105667950	118237	48.59	17150	18250	17140	22800	12290	17550	17809.55	2.20	8181	18663	18106	17623	17066	16583	17865	16825	575	5250	2500	12980	10	1	23008904	4181	88.20	1.93	12	0.51	206.00	9393.00	24400	20240819	-25.53	11000	20231024	65.18	24400	-25.53	20240819	11450	58.69	20240119	24400	-25.53	20240819	11000	65.18	20231024	1.03	N	077970	2500	575 억	506196	N	N	5	N	N
89	20240909	090549	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17440	-110	5	-0.63	405641710	23535	9.67	17150	17500	17140	22800	12290	17550	17231.51	2.20	7238	18663	18106	17623	17066	16583	17865	16825	575	5250	2500	12980	10	1	23008904	4013	84.66	1.86	12	0.10	206.00	9393.00	24400	20240819	-28.52	11000	20231024	58.55	24400	-28.52	20240819	11450	52.31	20240119	24400	-28.52	20240819	11000	58.55	20231024	1.03	N	077970	2500	575 억	506196	N	N	5	N	N
90	20240906	160542	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17550	-690	5	-3.78	4236953680	240659	58.94	18010	18180	17140	23700	12770	18240	17605.42	2.32	5933	19846	19042	18296	17492	16746	18670	17120	575	5460	2500	13490	10	1	23008904	4038	85.19	1.87	12	1.05	206.00	9393.00	24400	20240819	-28.07	11000	20231024	59.55	24400	-28.07	20240819	11450	53.28	20240119	24400	-28.07	20240819	11000	59.55	20231024	0.97	N	077970	2500	575 억	534636	N	N	5	N	N
91	20240906	150551	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17570	-670	5	-3.67	3863112350	219354	53.72	18010	18180	17140	23700	12770	18240	17610.96	2.32	7366	19846	19042	18296	17492	16746	18670	17120	575	5460	2500	13490	10	1	23008904	4043	85.29	1.87	12	0.95	206.00	9393.00	24400	20240819	-27.99	11000	20231024	59.73	24400	-27.99	20240819	11450	53.45	20240119	24400	-27.99	20240819	11000	59.73	20231024	0.97	N	077970	2500	575 억	534636	N	N	363	N	N
92	20240906	140553	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17740	-500	5	-2.74	3388765380	192346	47.11	18010	18180	17140	23700	12770	18240	17617.67	2.32	7915	19846	19042	18296	17492	16746	18670	17120	575	5460	2500	13490	10	1	23008904	4082	86.12	1.89	12	0.84	206.00	9393.00	24400	20240819	-27.30	11000	20231024	61.27	24400	-27.30	20240819	11450	54.93	20240119	24400	-27.30	20240819	11000	61.27	20231024	0.97	N	077970	2500	575 억	534636	N	N	363	N	N
93	20240906	130550	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17700	-540	5	-2.96	3022843130	171722	42.06	18010	18180	17140	23700	12770	18240	17602.66	2.32	6466	19846	19042	18296	17492	16746	18670	17120	575	5460	2500	13490	10	1	23008904	4073	85.92	1.88	12	0.75	206.00	9393.00	24400	20240819	-27.46	11000	20231024	60.91	24400	-27.46	20240819	11450	54.59	20240119	24400	-27.46	20240819	11000	60.91	20231024	0.97	N	077970	2500	575 억	534636	N	N	363	N	N
94	20240906	120551	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17630	-610	5	-3.34	2486898930	141401	34.63	18010	18180	17140	23700	12770	18240	17586.99	2.32	3766	19846	19042	18296	17492	16746	18670	17120	575	5460	2500	13490	10	1	23008904	4056	85.58	1.88	12	0.61	206.00	9393.00	24400	20240819	-27.75	11000	20231024	60.27	24400	-27.75	20240819	11450	53.97	20240119	24400	-27.75	20240819	11000	60.27	20231024	0.97	N	077970	2500	575 억	534636	N	N	363	N	N
95	20240906	110554	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17530	-710	5	-3.89	2122581550	120587	29.53	18010	18180	17140	23700	12770	18240	17601.42	2.32	5060	19846	19042	18296	17492	16746	18670	17120	575	5460	2500	13490	10	1	23008904	4033	85.10	1.87	12	0.52	206.00	9393.00	24400	20240819	-28.16	11000	20231024	59.36	24400	-28.16	20240819	11450	53.10	20240119	24400	-28.16	20240819	11000	59.36	20231024	0.97	N	077970	2500	575 억	534636	N	N	363	N	N
96	20240906	100548	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17300	-940	5	-5.15	1658538970	93893	23.00	18010	18180	17260	23700	12770	18240	17663.38	2.32	4801	19846	19042	18296	17492	16746	18670	17120	575	5460	2500	13490	10	1	23008904	3981	83.98	1.84	12	0.41	206.00	9393.00	24400	20240819	-29.10	11000	20231024	57.27	24400	-29.10	20240819	11450	51.09	20240119	24400	-29.10	20240819	11000	57.27	20231024	0.97	N	077970	2500	575 억	534636	N	N	363	N	N
97	20240906	090552	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17920	-320	5	-1.75	206778660	11490	2.81	18010	18180	17910	23700	12770	18240	17993.74	2.32	-772	19846	19042	18296	17492	16746	18670	17120	575	5460	2500	13490	10	1	23008904	4123	86.99	1.91	12	0.05	206.00	9393.00	24400	20240819	-26.56	11000	20231024	62.91	24400	-26.56	20240819	11450	56.51	20240119	24400	-26.56	20240819	11000	62.91	20231024	0.97	N	077970	2500	575 억	534636	N	N	363	N	N
98	20240905	160542	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18240	-770	5	-4.05	7356216710	406102	65.99	19010	19100	17550	24700	13310	19010	18113.86	2.41	20477	20936	19972	18986	18022	17036	19480	17530	575	5690	2500	14060	10	1	23008904	4197	88.54	1.94	12	1.76	206.00	9393.00	24400	20240819	-25.25	11000	20231024	65.82	24400	-25.25	20240819	11450	59.30	20240119	24400	-25.25	20240819	11000	65.82	20231024	0.97	N	077970	2500	575 억	553939	N	N	363	N	N
99	20240905	150550	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18040	-970	5	-5.10	6788982530	374777	60.90	19010	19100	17550	24700	13310	19010	18114.68	2.41	26532	20936	19972	18986	18022	17036	19480	17530	575	5690	2500	14060	10	1	23008904	4151	87.57	1.92	12	1.63	206.00	9393.00	24400	20240819	-26.07	11000	20231024	64.00	24400	-26.07	20240819	11450	57.55	20240119	24400	-26.07	20240819	11000	64.00	20231024	0.97	N	077970	2500	575 억	553939	N	N	21	N	N
100	20240905	140547	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17610	-1400	5	-7.36	5558375510	306013	49.72	19010	19100	17590	24700	13310	19010	18163.80	2.41	31393	20936	19972	18986	18022	17036	19480	17530	575	5690	2500	14060	10	1	23008904	4052	85.49	1.87	12	1.33	206.00	9393.00	24400	20240819	-27.83	11000	20231024	60.09	24400	-27.83	20240819	11450	53.80	20240119	24400	-27.83	20240819	11000	60.09	20231024	0.97	N	077970	2500	575 억	553939	N	N	21	N	N
101	20240905	130551	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17720	-1290	5	-6.79	4830614890	264850	43.04	19010	19100	17690	24700	13310	19010	18239.00	2.41	20504	20936	19972	18986	18022	17036	19480	17530	575	5690	2500	14060	10	1	23008904	4077	86.02	1.89	12	1.15	206.00	9393.00	24400	20240819	-27.38	11000	20231024	61.09	24400	-27.38	20240819	11450	54.76	20240119	24400	-27.38	20240819	11000	61.09	20231024	0.97	N	077970	2500	575 억	553939	N	N	21	N	N
102	20240905	120546	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18030	-980	5	-5.16	3901779990	212824	34.58	19010	19100	18000	24700	13310	19010	18333.30	2.41	7037	20936	19972	18986	18022	17036	19480	17530	575	5690	2500	14060	10	1	23008904	4149	87.52	1.92	12	0.92	206.00	9393.00	24400	20240819	-26.11	11000	20231024	63.91	24400	-26.11	20240819	11450	57.47	20240119	24400	-26.11	20240819	11000	63.91	20231024	0.97	N	077970	2500	575 억	553939	N	N	21	N	N
103	20240905	110543	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18100	-910	5	-4.79	2801643400	151909	24.68	19010	19100	18100	24700	13310	19010	18442.83	2.41	-1247	20936	19972	18986	18022	17036	19480	17530	575	5690	2500	14060	10	1	23008904	4165	87.86	1.93	12	0.66	206.00	9393.00	24400	20240819	-25.82	11000	20231024	64.55	24400	-25.82	20240819	11450	58.08	20240119	24400	-25.82	20240819	11000	64.55	20231024	0.97	N	077970	2500	575 억	553939	N	N	21	N	N
104	20240905	100545	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18330	-680	5	-3.58	1927193840	104108	16.92	19010	19100	18210	24700	13310	19010	18511.39	2.41	-5266	20936	19972	18986	18022	17036	19480	17530	575	5690	2500	14060	10	1	23008904	4218	88.98	1.95	12	0.45	206.00	9393.00	24400	20240819	-24.88	11000	20231024	66.64	24400	-24.88	20240819	11450	60.09	20240119	24400	-24.88	20240819	11000	66.64	20231024	0.97	N	077970	2500	575 억	553939	N	N	21	N	N
105	20240905	090549	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18700	-310	5	-1.63	352057900	18720	3.04	19010	19100	18630	24700	13310	19010	18806.29	2.41	-617	20936	19972	18986	18022	17036	19480	17530	575	5690	2500	14060	10	1	23008904	4303	90.78	1.99	12	0.08	206.00	9393.00	24400	20240819	-23.36	11000	20231024	70.00	24400	-23.36	20240819	11450	63.32	20240119	24400	-23.36	20240819	11000	70.00	20231024	0.97	N	077970	2500	575 억	553939	N	N	21	N	N
106	20240904	160537	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19010	-1540	5	-7.49	11618329590	610228	179.12	19950	19950	18000	26700	14400	20550	19039.40	2.43	-7843	21416	20982	20666	20232	19916	20825	20075	575	6150	2500	15200	10	1	23008904	4374	92.28	2.02	12	2.65	206.00	9393.00	24400	20240819	-22.09	11000	20231024	72.82	24400	-22.09	20240819	11450	66.03	20240119	24400	-22.09	20240819	11000	72.82	20231024	0.94	N	077970	2500	575 억	560006	N	N	21	N	N
107	20240904	150541	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18920	-1630	5	-7.93	11195540190	587959	172.58	19950	19950	18000	26700	14400	20550	19041.36	2.43	-9248	21416	20982	20666	20232	19916	20825	20075	575	6150	2500	15200	10	1	23008904	4353	91.84	2.01	12	2.56	206.00	9393.00	24400	20240819	-22.46	11000	20231024	72.00	24400	-22.46	20240819	11450	65.24	20240119	24400	-22.46	20240819	11000	72.00	20231024	0.94	N	077970	2500	575 억	560006	N	N	0	N	N
108	20240904	140543	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18890	-1660	5	-8.08	10109540290	530979	155.85	19950	19950	18000	26700	14400	20550	19039.44	2.43	-12687	21416	20982	20666	20232	19916	20825	20075	575	6150	2500	15200	10	1	23008904	4346	91.70	2.01	12	2.31	206.00	9393.00	24400	20240819	-22.58	11000	20231024	71.73	24400	-22.58	20240819	11450	64.98	20240119	24400	-22.58	20240819	11000	71.73	20231024	0.94	N	077970	2500	575 억	560006	N	N	0	N	N
109	20240904	130542	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18880	-1670	5	-8.13	9340526520	490187	143.88	19950	19950	18000	26700	14400	20550	19055.03	2.43	-17986	21416	20982	20666	20232	19916	20825	20075	575	6150	2500	15200	10	1	23008904	4344	91.65	2.01	12	2.13	206.00	9393.00	24400	20240819	-22.62	11000	20231024	71.64	24400	-22.62	20240819	11450	64.89	20240119	24400	-22.62	20240819	11000	71.64	20231024	0.94	N	077970	2500	575 억	560006	N	N	0	N	N
110	20240904	120539	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18980	-1570	5	-7.64	8453174800	443067	130.05	19950	19950	18000	26700	14400	20550	19078.77	2.43	-29103	21416	20982	20666	20232	19916	20825	20075	575	6150	2500	15200	10	1	23008904	4367	92.14	2.02	12	1.93	206.00	9393.00	24400	20240819	-22.21	11000	20231024	72.55	24400	-22.21	20240819	11450	65.76	20240119	24400	-22.21	20240819	11000	72.55	20231024	0.94	N	077970	2500	575 억	560006	N	N	0	N	N
111	20240904	110538	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18970	-1580	5	-7.69	7447578970	390052	114.49	19950	19950	18000	26700	14400	20550	19093.81	2.43	-37133	21416	20982	20666	20232	19916	20825	20075	575	6150	2500	15200	10	1	23008904	4365	92.09	2.02	12	1.70	206.00	9393.00	24400	20240819	-22.25	11000	20231024	72.45	24400	-22.25	20240819	11450	65.68	20240119	24400	-22.25	20240819	11000	72.45	20231024	0.94	N	077970	2500	575 억	560006	N	N	0	N	N
112	20240904	100541	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19120	-1430	5	-6.96	6037719170	316091	92.78	19950	19950	18000	26700	14400	20550	19101.21	2.43	-39493	21416	20982	20666	20232	19916	20825	20075	575	6150	2500	15200	10	1	23008904	4399	92.82	2.04	12	1.37	206.00	9393.00	24400	20240819	-21.64	11000	20231024	73.82	24400	-21.64	20240819	11450	66.99	20240119	24400	-21.64	20240819	11000	73.82	20231024	0.94	N	077970	2500	575 억	560006	N	N	0	N	N
113	20240904	090540	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19490	-1060	5	-5.16	1715944900	88207	25.89	19950	19950	18000	26700	14400	20550	19453.61	2.43	5063	21416	20982	20666	20232	19916	20825	20075	575	6150	2500	15200	10	1	23008904	4484	94.61	2.07	12	0.38	206.00	9393.00	24400	20240819	-20.12	11000	20231024	77.18	24400	-20.12	20240819	11450	70.22	20240119	24400	-20.12	20240819	11000	77.18	20231024	0.94	N	077970	2500	575 억	560006	N	N	0	N	N
114	20240903	160533	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20550	-150	5	-0.72	6949262400	335569	196.20	20750	21100	20350	26900	14500	20700	20709.26	2.47	41618	21366	21032	20716	20382	20066	20875	20225	575	6200	2500	15310	50	1	23008904	4728	99.76	2.19	12	1.46	206.00	9393.00	24400	20240819	-15.78	11000	20231024	86.82	24400	-15.78	20240819	11450	79.48	20240119	24400	-15.78	20240819	11000	86.82	20231024	0.86	N	077970	2500	575 억	568822	N	N	275	N	N
115	20240903	150538	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20800	100	2	0.48	6334526500	305801	178.80	20750	21100	20350	26900	14500	20700	20714.55	2.47	44375	21366	21032	20716	20382	20066	20875	20225	575	6200	2500	15310	50	1	23008904	4786	100.97	2.21	12	1.33	206.00	9393.00	24400	20240819	-14.75	11000	20231024	89.09	24400	-14.75	20240819	11450	81.66	20240119	24400	-14.75	20240819	11000	89.09	20231024	0.86	N	077970	2500	575 억	568822	N	N	275	N	N
116	20240903	140539	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20700	0	3	0.00	4289278350	207764	121.48	20750	21050	20350	26900	14500	20700	20644.87	2.47	30040	21366	21032	20716	20382	20066	20875	20225	575	6200	2500	15310	50	1	23008904	4763	100.49	2.20	12	0.90	206.00	9393.00	24400	20240819	-15.16	11000	20231024	88.18	24400	-15.16	20240819	11450	80.79	20240119	24400	-15.16	20240819	11000	88.18	20231024	0.86	N	077970	2500	575 억	568822	N	N	275	N	N
117	20240903	130538	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20550	-150	5	-0.72	3401476450	164453	96.15	20750	21050	20350	26900	14500	20700	20683.55	2.47	21286	21366	21032	20716	20382	20066	20875	20225	575	6200	2500	15310	50	1	23008904	4728	99.76	2.19	12	0.71	206.00	9393.00	24400	20240819	-15.78	11000	20231024	86.82	24400	-15.78	20240819	11450	79.48	20240119	24400	-15.78	20240819	11000	86.82	20231024	0.86	N	077970	2500	575 억	568822	N	N	275	N	N
118	20240903	120531	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20700	0	3	0.00	2735544000	132109	77.24	20750	21050	20350	26900	14500	20700	20706.74	2.47	17917	21366	21032	20716	20382	20066	20875	20225	575	6200	2500	15310	50	1	23008904	4763	100.49	2.20	12	0.57	206.00	9393.00	24400	20240819	-15.16	11000	20231024	88.18	24400	-15.16	20240819	11450	80.79	20240119	24400	-15.16	20240819	11000	88.18	20231024	0.86	N	077970	2500	575 억	568822	N	N	275	N	N
119	20240903	110529	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20900	200	2	0.97	2299501950	111101	64.96	20750	21050	20350	26900	14500	20700	20697.39	2.47	12343	21366	21032	20716	20382	20066	20875	20225	575	6200	2500	15310	50	1	23008904	4809	101.46	2.23	12	0.48	206.00	9393.00	24400	20240819	-14.34	11000	20231024	90.00	24400	-14.34	20240819	11450	82.53	20240119	24400	-14.34	20240819	11000	90.00	20231024	0.86	N	077970	2500	575 억	568822	N	N	275	N	N
120	20240903	100530	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20800	100	2	0.48	1776124150	85929	50.24	20750	21050	20350	26900	14500	20700	20669.56	2.47	5568	21366	21032	20716	20382	20066	20875	20225	575	6200	2500	15310	50	1	23008904	4786	100.97	2.21	12	0.37	206.00	9393.00	24400	20240819	-14.75	11000	20231024	89.09	24400	-14.75	20240819	11450	81.66	20240119	24400	-14.75	20240819	11000	89.09	20231024	0.86	N	077970	2500	575 억	568822	N	N	275	N	N
121	20240903	090531	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20800	100	2	0.48	314574600	15186	8.88	20750	20900	20500	26900	14500	20700	20715.08	2.47	725	21366	21032	20716	20382	20066	20875	20225	575	6200	2500	15310	50	1	23008904	4786	100.97	2.21	12	0.07	206.00	9393.00	24400	20240819	-14.75	11000	20231024	89.09	24400	-14.75	20240819	11450	81.66	20240119	24400	-14.75	20240819	11000	89.09	20231024	0.86	N	077970	2500	575 억	568822	N	N	275	N	N
122	20240902	160527	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20700	-200	5	-0.96	3458178000	168152	53.85	20900	21050	20400	27150	14650	20900	20565.38	2.63	6296	21733	21316	20933	20516	20133	21525	20725	575	6250	2500	15460	50	1	23008904	4763	100.49	2.20	12	0.73	206.00	9393.00	24400	20240819	-15.16	11000	20231024	88.18	24400	-15.16	20240819	11450	80.79	20240119	24400	-15.16	20240819	11000	88.18	20231024	0.66	N	077970	2500	575 억	604068	N	N	275	N	N
123	20240902	150535	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20650	-250	5	-1.20	3126908750	152128	48.72	20900	21050	20400	27150	14650	20900	20554.31	2.63	2618	21733	21316	20933	20516	20133	21525	20725	575	6250	2500	15460	50	1	23008904	4751	100.24	2.20	12	0.66	206.00	9393.00	24400	20240819	-15.37	11000	20231024	87.73	24400	-15.37	20240819	11450	80.35	20240119	24400	-15.37	20240819	11000	87.73	20231024	0.66	N	077970	2500	575 억	604068	N	N	15	N	N
124	20240902	140534	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20600	-300	5	-1.44	2781281950	135361	43.35	20900	21050	20400	27150	14650	20900	20546.97	2.63	-1821	21733	21316	20933	20516	20133	21525	20725	575	6250	2500	15460	50	1	23008904	4740	100.00	2.19	12	0.59	206.00	9393.00	24400	20240819	-15.57	11000	20231024	87.27	24400	-15.57	20240819	11450	79.91	20240119	24400	-15.57	20240819	11000	87.27	20231024	0.66	N	077970	2500	575 억	604068	N	N	15	N	N
125	20240902	130529	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20550	-350	5	-1.67	2431113900	118314	37.89	20900	21050	20400	27150	14650	20900	20547.79	2.63	-5842	21733	21316	20933	20516	20133	21525	20725	575	6250	2500	15460	50	1	23008904	4728	99.76	2.19	12	0.51	206.00	9393.00	24400	20240819	-15.78	11000	20231024	86.82	24400	-15.78	20240819	11450	79.48	20240119	24400	-15.78	20240819	11000	86.82	20231024	0.66	N	077970	2500	575 억	604068	N	N	15	N	N
126	20240902	120534	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20550	-350	5	-1.67	2093615900	101848	32.62	20900	21050	20400	27150	14650	20900	20556.06	2.63	-5219	21733	21316	20933	20516	20133	21525	20725	575	6250	2500	15460	50	1	23008904	4728	99.76	2.19	12	0.44	206.00	9393.00	24400	20240819	-15.78	11000	20231024	86.82	24400	-15.78	20240819	11450	79.48	20240119	24400	-15.78	20240819	11000	86.82	20231024	0.66	N	077970	2500	575 억	604068	N	N	15	N	N
127	20240902	110529	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20500	-400	5	-1.91	1792145300	87178	27.92	20900	21050	20400	27150	14650	20900	20557.05	2.63	-6024	21733	21316	20933	20516	20133	21525	20725	575	6250	2500	15460	50	1	23008904	4717	99.51	2.18	12	0.38	206.00	9393.00	24400	20240819	-15.98	11000	20231024	86.36	24400	-15.98	20240819	11450	79.04	20240119	24400	-15.98	20240819	11000	86.36	20231024	0.66	N	077970	2500	575 억	604068	N	N	15	N	N
128	20240902	100528	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20550	-350	5	-1.67	1563754750	76069	24.36	20900	21050	20400	27150	14650	20900	20556.76	2.63	-7708	21733	21316	20933	20516	20133	21525	20725	575	6250	2500	15460	50	1	23008904	4728	99.76	2.19	12	0.33	206.00	9393.00	24400	20240819	-15.78	11000	20231024	86.82	24400	-15.78	20240819	11450	79.48	20240119	24400	-15.78	20240819	11000	86.82	20231024	0.66	N	077970	2500	575 억	604068	N	N	15	N	N
129	20240902	090524	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20650	-250	5	-1.20	216502300	10443	3.34	20900	21050	20550	27150	14650	20900	20730.74	2.63	-3635	21733	21316	20933	20516	20133	21525	20725	575	6250	2500	15460	50	1	23008904	4751	100.24	2.20	12	0.05	206.00	9393.00	24400	20240819	-15.37	11000	20231024	87.73	24400	-15.37	20240819	11450	80.35	20240119	24400	-15.37	20240819	11000	87.73	20231024	0.66	N	077970	2500	575 억	604068	N	N	15	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History