KissMeData/079900/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160656	57	100.00	KOSPI		기계	N	N	N	N		N	15310	-500	5	-3.16	1608780650	104179	95.60	15770	15810	15310	20550	11070	15810	15443.43	0.45	0	-3271	16276	16042	15906	15672	15536	15975	15605	88	4740	500	11060	10	1	15360574	2352	8.12	2.09	12	0.68	1885.00	7337.00	28900	20240819	-47.02	15030	20240911	1.86	28900	-47.02	20240819	15030	1.86	20240911	28900	-47.02	20240819	15030	1.86	20240911	0.02	N	079900	500	87 억		68531	N	N	0	N	00	N
3	20240930	150705	57	100.00	KOSPI		기계	N	N	N	N		N	15360	-450	5	-2.85	1463446100	94696	86.89	15770	15810	15330	20550	11070	15810	15454.15	0.45	0	-1815	16276	16042	15906	15672	15536	15975	15605	88	4740	500	11060	10	1	15360574	2359	8.15	2.09	12	0.62	1885.00	7337.00	28900	20240819	-46.85	15030	20240911	2.20	28900	-46.85	20240819	15030	2.20	20240911	28900	-46.85	20240819	15030	2.20	20240911	0.02	N	079900	500	87 억		68531	N	N	0	N	00	N
4	20240930	140704	57	100.00	KOSPI		기계	N	N	N	N		N	15360	-450	5	-2.85	1350038320	87307	80.11	15770	15810	15340	20550	11070	15810	15463.12	0.45	0	-1086	16276	16042	15906	15672	15536	15975	15605	88	4740	500	11060	10	1	15360574	2359	8.15	2.09	12	0.57	1885.00	7337.00	28900	20240819	-46.85	15030	20240911	2.20	28900	-46.85	20240819	15030	2.20	20240911	28900	-46.85	20240819	15030	2.20	20240911	0.02	N	079900	500	87 억		68531	N	N	0	N	00	N
5	20240930	130702	57	100.00	KOSPI		기계	N	N	N	N		N	15380	-430	5	-2.72	1240781350	80202	73.59	15770	15810	15340	20550	11070	15810	15470.70	0.45	0	-1042	16276	16042	15906	15672	15536	15975	15605	88	4740	500	11060	10	1	15360574	2362	8.16	2.10	12	0.52	1885.00	7337.00	28900	20240819	-46.78	15030	20240911	2.33	28900	-46.78	20240819	15030	2.33	20240911	28900	-46.78	20240819	15030	2.33	20240911	0.02	N	079900	500	87 억		68531	N	N	0	N	00	N
6	20240930	120658	57	100.00	KOSPI		기계	N	N	N	N		N	15390	-420	5	-2.66	1173517690	75832	69.58	15770	15810	15340	20550	11070	15810	15475.23	0.45	0	-1792	16276	16042	15906	15672	15536	15975	15605	88	4740	500	11060	10	1	15360574	2364	8.16	2.10	12	0.49	1885.00	7337.00	28900	20240819	-46.75	15030	20240911	2.40	28900	-46.75	20240819	15030	2.40	20240911	28900	-46.75	20240819	15030	2.40	20240911	0.02	N	079900	500	87 억		68531	N	N	0	N	00	N
7	20240930	110657	57	100.00	KOSPI		기계	N	N	N	N		N	15360	-450	5	-2.85	1044586810	67438	61.88	15770	15810	15360	20550	11070	15810	15489.59	0.45	0	-1517	16276	16042	15906	15672	15536	15975	15605	88	4740	500	11060	10	1	15360574	2359	8.15	2.09	12	0.44	1885.00	7337.00	28900	20240819	-46.85	15030	20240911	2.20	28900	-46.85	20240819	15030	2.20	20240911	28900	-46.85	20240819	15030	2.20	20240911	0.02	N	079900	500	87 억		68531	N	N	0	N	00	N
8	20240930	100655	57	100.00	KOSPI		기계	N	N	N	N		N	15450	-360	5	-2.28	629839310	40529	37.19	15770	15810	15420	20550	11070	15810	15540.46	0.45	0	4532	16276	16042	15906	15672	15536	15975	15605	88	4740	500	11060	10	1	15360574	2373	8.20	2.11	12	0.26	1885.00	7337.00	28900	20240819	-46.54	15030	20240911	2.79	28900	-46.54	20240819	15030	2.79	20240911	28900	-46.54	20240819	15030	2.79	20240911	0.02	N	079900	500	87 억		68531	N	N	0	N	00	N
9	20240930	090630	57	100.00	KOSPI		기계	N	N	N	N		N	15730	-80	5	-0.51	37232380	2364	2.17	15770	15810	15720	20550	11070	15810	15749.74	0.45	0	-130	16276	16042	15906	15672	15536	15975	15605	88	4740	500	11060	10	1	15360574	2416	8.34	2.14	12	0.02	1885.00	7337.00	28900	20240819	-45.57	15030	20240911	4.66	28900	-45.57	20240819	15030	4.66	20240911	28900	-45.57	20240819	15030	4.66	20240911	0.02	N	079900	500	87 억		68531	N	N	0	N	00	N
10	20240927	160658	57	100.00	KOSPI		기계	N	N	N	N		N	15810	-220	5	-1.37	1712463530	107799	126.28	16040	16140	15770	20800	11230	16030	15885.65	0.56	0	-7526	16296	16162	15986	15852	15676	16230	15920	88	4770	500	11220	10	1	15360574	2429	8.39	2.15	12	0.70	1885.00	7337.00	28900	20240819	-45.29	15030	20240911	5.19	28900	-45.29	20240819	15030	5.19	20240911	28900	-45.29	20240819	15030	5.19	20240911	0.02	N	079900	500	87 억		85879	N	N	0	N	00	N
11	20240927	150703	57	100.00	KOSPI		기계	N	N	N	N		N	15800	-230	5	-1.43	1570062080	98799	115.74	16040	16140	15800	20800	11230	16030	15891.39	0.56	0	-6600	16296	16162	15986	15852	15676	16230	15920	88	4770	500	11220	10	1	15360574	2427	8.38	2.15	12	0.64	1885.00	7337.00	28900	20240819	-45.33	15030	20240911	5.12	28900	-45.33	20240819	15030	5.12	20240911	28900	-45.33	20240819	15030	5.12	20240911	0.02	N	079900	500	87 억		85879	N	N	0	N	00	N
12	20240927	140710	57	100.00	KOSPI		기계	N	N	N	N		N	15890	-140	5	-0.87	1100752560	69175	81.03	16040	16140	15800	20800	11230	16030	15912.47	0.56	0	-6141	16296	16162	15986	15852	15676	16230	15920	88	4770	500	11220	10	1	15360574	2441	8.43	2.17	12	0.45	1885.00	7337.00	28900	20240819	-45.02	15030	20240911	5.72	28900	-45.02	20240819	15030	5.72	20240911	28900	-45.02	20240819	15030	5.72	20240911	0.02	N	079900	500	87 억		85879	N	N	0	N	00	N
13	20240927	130702	57	100.00	KOSPI		기계	N	N	N	N		N	15950	-80	5	-0.50	1012657170	63633	74.54	16040	16140	15800	20800	11230	16030	15913.91	0.56	0	-6738	16296	16162	15986	15852	15676	16230	15920	88	4770	500	11220	10	1	15360574	2450	8.46	2.17	12	0.41	1885.00	7337.00	28900	20240819	-44.81	15030	20240911	6.12	28900	-44.81	20240819	15030	6.12	20240911	28900	-44.81	20240819	15030	6.12	20240911	0.02	N	079900	500	87 억		85879	N	N	0	N	00	N
14	20240927	120658	57	100.00	KOSPI		기계	N	N	N	N		N	15950	-80	5	-0.50	830117070	52159	61.10	16040	16140	15800	20800	11230	16030	15914.99	0.56	0	-6017	16296	16162	15986	15852	15676	16230	15920	88	4770	500	11220	10	1	15360574	2450	8.46	2.17	12	0.34	1885.00	7337.00	28900	20240819	-44.81	15030	20240911	6.12	28900	-44.81	20240819	15030	6.12	20240911	28900	-44.81	20240819	15030	6.12	20240911	0.02	N	079900	500	87 억		85879	N	N	0	N	00	N
15	20240927	110702	57	100.00	KOSPI		기계	N	N	N	N		N	15960	-70	5	-0.44	778444290	48915	57.30	16040	16140	15800	20800	11230	16030	15914.08	0.56	0	-5842	16296	16162	15986	15852	15676	16230	15920	88	4770	500	11220	10	1	15360574	2452	8.47	2.18	12	0.32	1885.00	7337.00	28900	20240819	-44.78	15030	20240911	6.19	28900	-44.78	20240819	15030	6.19	20240911	28900	-44.78	20240819	15030	6.19	20240911	0.02	N	079900	500	87 억		85879	N	N	0	N	00	N
16	20240927	100701	57	100.00	KOSPI		기계	N	N	N	N		N	15860	-170	5	-1.06	600781880	37728	44.20	16040	16140	15800	20800	11230	16030	15923.85	0.56	0	-3904	16296	16162	15986	15852	15676	16230	15920	88	4770	500	11220	10	1	15360574	2436	8.41	2.16	12	0.25	1885.00	7337.00	28900	20240819	-45.12	15030	20240911	5.52	28900	-45.12	20240819	15030	5.52	20240911	28900	-45.12	20240819	15030	5.52	20240911	0.02	N	079900	500	87 억		85879	N	N	0	N	00	N
17	20240927	090702	57	100.00	KOSPI		기계	N	N	N	N		N	15930	-100	5	-0.62	125235920	7818	9.16	16040	16140	15930	20800	11230	16030	16018.83	0.56	0	-1017	16296	16162	15986	15852	15676	16230	15920	88	4770	500	11220	10	1	15360574	2447	8.45	2.17	12	0.05	1885.00	7337.00	28900	20240819	-44.88	15030	20240911	5.99	28900	-44.88	20240819	15030	5.99	20240911	28900	-44.88	20240819	15030	5.99	20240911	0.02	N	079900	500	87 억		85879	N	N	0	N	00	N
18	20240926	160649	57	100.00	KOSPI		기계	N	N	N	N		N	16030	230	2	1.46	1348576130	84329	63.13	15860	16120	15810	20500	11060	15800	15991.71	0.46	0	14466	16453	16126	15923	15596	15393	16025	15495	88	4700	500	11060	10	1	15360574	2462	8.50	2.18	12	0.55	1885.00	7337.00	28900	20240819	-44.53	15030	20240911	6.65	28900	-44.53	20240819	15030	6.65	20240911	28900	-44.53	20240819	15030	6.65	20240911	0.04	N	079900	500	87 억		70684	N	N	0	N	00	N
19	20240926	150649	57	100.00	KOSPI		기계	N	N	N	N		N	16040	240	2	1.52	1224880620	76617	57.35	15860	16120	15810	20500	11060	15800	15987.22	0.46	0	11607	16453	16126	15923	15596	15393	16025	15495	88	4700	500	11060	10	1	15360574	2464	8.51	2.19	12	0.50	1885.00	7337.00	28900	20240819	-44.50	15030	20240911	6.72	28900	-44.50	20240819	15030	6.72	20240911	28900	-44.50	20240819	15030	6.72	20240911	0.04	N	079900	500	87 억		70684	N	N	0	N	00	N
20	20240926	140658	57	100.00	KOSPI		기계	N	N	N	N		N	16030	230	2	1.46	1083226010	67782	50.74	15860	16120	15810	20500	11060	15800	15981.20	0.46	0	8448	16453	16126	15923	15596	15393	16025	15495	88	4700	500	11060	10	1	15360574	2462	8.50	2.18	12	0.44	1885.00	7337.00	28900	20240819	-44.53	15030	20240911	6.65	28900	-44.53	20240819	15030	6.65	20240911	28900	-44.53	20240819	15030	6.65	20240911	0.04	N	079900	500	87 억		70684	N	N	0	N	00	N
21	20240926	130657	57	100.00	KOSPI		기계	N	N	N	N		N	16050	250	2	1.58	1011812800	63328	47.41	15860	16120	15810	20500	11060	15800	15977.52	0.46	0	7972	16453	16126	15923	15596	15393	16025	15495	88	4700	500	11060	10	1	15360574	2465	8.51	2.19	12	0.41	1885.00	7337.00	28900	20240819	-44.46	15030	20240911	6.79	28900	-44.46	20240819	15030	6.79	20240911	28900	-44.46	20240819	15030	6.79	20240911	0.04	N	079900	500	87 억		70684	N	N	0	N	00	N
22	20240926	120659	57	100.00	KOSPI		기계	N	N	N	N		N	16020	220	2	1.39	891722590	55834	41.80	15860	16120	15810	20500	11060	15800	15971.16	0.46	0	3676	16453	16126	15923	15596	15393	16025	15495	88	4700	500	11060	10	1	15360574	2461	8.50	2.18	12	0.36	1885.00	7337.00	28900	20240819	-44.57	15030	20240911	6.59	28900	-44.57	20240819	15030	6.59	20240911	28900	-44.57	20240819	15030	6.59	20240911	0.04	N	079900	500	87 억		70684	N	N	0	N	00	N
23	20240926	110657	57	100.00	KOSPI		기계	N	N	N	N		N	15970	170	2	1.08	771021630	48296	36.15	15860	16120	15810	20500	11060	15800	15964.72	0.46	0	1551	16453	16126	15923	15596	15393	16025	15495	88	4700	500	11060	10	1	15360574	2453	8.47	2.18	12	0.31	1885.00	7337.00	28900	20240819	-44.74	15030	20240911	6.25	28900	-44.74	20240819	15030	6.25	20240911	28900	-44.74	20240819	15030	6.25	20240911	0.04	N	079900	500	87 억		70684	N	N	0	N	00	N
24	20240926	100658	57	100.00	KOSPI		기계	N	N	N	N		N	15950	150	2	0.95	629112710	39400	29.49	15860	16120	15810	20500	11060	15800	15967.60	0.46	0	568	16453	16126	15923	15596	15393	16025	15495	88	4700	500	11060	10	1	15360574	2450	8.46	2.17	12	0.26	1885.00	7337.00	28900	20240819	-44.81	15030	20240911	6.12	28900	-44.81	20240819	15030	6.12	20240911	28900	-44.81	20240819	15030	6.12	20240911	0.04	N	079900	500	87 억		70684	N	N	0	N	00	N
25	20240926	090655	57	100.00	KOSPI		기계	N	N	N	N		N	15890	90	2	0.57	129293520	8120	6.08	15860	16000	15810	20500	11060	15800	15923.84	0.46	0	-714	16453	16126	15923	15596	15393	16025	15495	88	4700	500	11060	10	1	15360574	2441	8.43	2.17	12	0.05	1885.00	7337.00	28900	20240819	-45.02	15030	20240911	5.72	28900	-45.02	20240819	15030	5.72	20240911	28900	-45.02	20240819	15030	5.72	20240911	0.04	N	079900	500	87 억		70684	N	N	0	N	00	N
26	20240925	160649	57	100.00	KOSPI		기계	N	N	N	N		N	15800	-320	5	-1.99	2084661350	129903	115.37	16220	16250	15720	20950	11290	16120	16048.05	0.44	0	2915	16640	16380	16210	15950	15780	16295	15865	88	4830	500	11280	10	1	15360574	2427	8.38	2.15	12	0.85	1885.00	7337.00	28900	20240819	-45.33	15030	20240911	5.12	28900	-45.33	20240819	15030	5.12	20240911	28900	-45.33	20240819	15030	5.12	20240911	0.00	N	079900	500	87 억		68065	N	N	0	N	00	N
27	20240925	150655	57	100.00	KOSPI		기계	N	N	N	N		N	15760	-360	5	-2.23	1939022410	120678	107.18	16220	16250	15720	20950	11290	16120	16067.56	0.44	0	164	16640	16380	16210	15950	15780	16295	15865	88	4830	500	11280	10	1	15360574	2421	8.36	2.15	12	0.79	1885.00	7337.00	28900	20240819	-45.47	15030	20240911	4.86	28900	-45.47	20240819	15030	4.86	20240911	28900	-45.47	20240819	15030	4.86	20240911	0.00	N	079900	500	87 억		68065	N	N	0	N	00	N
28	20240925	140656	57	100.00	KOSPI		기계	N	N	N	N		N	16050	-70	5	-0.43	1392750130	86421	76.75	16220	16250	16010	20950	11290	16120	16115.86	0.44	0	7222	16640	16380	16210	15950	15780	16295	15865	88	4830	500	11280	10	1	15360574	2465	8.51	2.19	12	0.56	1885.00	7337.00	28900	20240819	-44.46	15030	20240911	6.79	28900	-44.46	20240819	15030	6.79	20240911	28900	-44.46	20240819	15030	6.79	20240911	0.00	N	079900	500	87 억		68065	N	N	0	N	00	N
29	20240925	130655	57	100.00	KOSPI		기계	N	N	N	N		N	16060	-60	5	-0.37	1190781840	73827	65.57	16220	16250	16050	20950	11290	16120	16129.41	0.44	0	7299	16640	16380	16210	15950	15780	16295	15865	88	4830	500	11280	10	1	15360574	2467	8.52	2.19	12	0.48	1885.00	7337.00	28900	20240819	-44.43	15030	20240911	6.85	28900	-44.43	20240819	15030	6.85	20240911	28900	-44.43	20240819	15030	6.85	20240911	0.00	N	079900	500	87 억		68065	N	N	0	N	00	N
30	20240925	120654	57	100.00	KOSPI		기계	N	N	N	N		N	16060	-60	5	-0.37	1034133610	64084	56.91	16220	16250	16050	20950	11290	16120	16137.27	0.44	0	7659	16640	16380	16210	15950	15780	16295	15865	88	4830	500	11280	10	1	15360574	2467	8.52	2.19	12	0.42	1885.00	7337.00	28900	20240819	-44.43	15030	20240911	6.85	28900	-44.43	20240819	15030	6.85	20240911	28900	-44.43	20240819	15030	6.85	20240911	0.00	N	079900	500	87 억		68065	N	N	0	N	00	N
31	20240925	110652	57	100.00	KOSPI		기계	N	N	N	N		N	16140	20	2	0.12	847787610	52503	46.63	16220	16250	16050	20950	11290	16120	16147.62	0.44	0	6739	16640	16380	16210	15950	15780	16295	15865	88	4830	500	11280	10	1	15360574	2479	8.56	2.20	12	0.34	1885.00	7337.00	28900	20240819	-44.15	15030	20240911	7.39	28900	-44.15	20240819	15030	7.39	20240911	28900	-44.15	20240819	15030	7.39	20240911	0.00	N	079900	500	87 억		68065	N	N	0	N	00	N
32	20240925	100654	57	100.00	KOSPI		기계	N	N	N	N		N	16150	30	2	0.19	520250870	32147	28.55	16220	16250	16120	20950	11290	16120	16184.30	0.44	0	5694	16640	16380	16210	15950	15780	16295	15865	88	4830	500	11280	10	1	15360574	2481	8.57	2.20	12	0.21	1885.00	7337.00	28900	20240819	-44.12	15030	20240911	7.45	28900	-44.12	20240819	15030	7.45	20240911	28900	-44.12	20240819	15030	7.45	20240911	0.00	N	079900	500	87 억		68065	N	N	0	N	00	N
33	20240925	090656	57	100.00	KOSPI		기계	N	N	N	N		N	16180	60	2	0.37	75330900	4648	4.13	16220	16240	16180	20950	11290	16120	16215.37	0.44	0	-888	16640	16380	16210	15950	15780	16295	15865	88	4830	500	11280	10	1	15360574	2485	8.58	2.21	12	0.03	1885.00	7337.00	28900	20240819	-44.01	15030	20240911	7.65	28900	-44.01	20240819	15030	7.65	20240911	28900	-44.01	20240819	15030	7.65	20240911	0.00	N	079900	500	87 억		68065	N	N	0	N	00	N
34	20240924	160649	57	100.00	KOSPI		기계	N	N	N	N		N	16120	-100	5	-0.62	1774263520	109502	33.26	16230	16470	16040	21050	11360	16220	16203.29	0.46	0	-2835	17200	16710	16460	15970	15720	16585	15845	88	4830	500	11350	10	1	15360574	2476	8.55	2.20	12	0.71	1885.00	7337.00	28900	20240819	-44.22	15030	20240911	7.25	28900	-44.22	20240819	15030	7.25	20240911	28900	-44.22	20240819	15030	7.25	20240911	0.00	N	079900	500	87 억		70694	N	N	0	N	00	N
35	20240924	150650	57	100.00	KOSPI		기계	N	N	N	N		N	16070	-150	5	-0.92	1625193450	100235	30.44	16230	16470	16040	21050	11360	16220	16213.83	0.46	0	-2746	17200	16710	16460	15970	15720	16585	15845	88	4830	500	11350	10	1	15360574	2468	8.53	2.19	12	0.65	1885.00	7337.00	28900	20240819	-44.39	15030	20240911	6.92	28900	-44.39	20240819	15030	6.92	20240911	28900	-44.39	20240819	15030	6.92	20240911	0.00	N	079900	500	87 억		70694	N	N	0	N	00	N
36	20240924	140649	57	100.00	KOSPI		기계	N	N	N	N		N	16100	-120	5	-0.74	1357588050	83628	25.40	16230	16470	16040	21050	11360	16220	16233.65	0.46	0	-3233	17200	16710	16460	15970	15720	16585	15845	88	4830	500	11350	10	1	15360574	2473	8.54	2.19	12	0.54	1885.00	7337.00	28900	20240819	-44.29	15030	20240911	7.12	28900	-44.29	20240819	15030	7.12	20240911	28900	-44.29	20240819	15030	7.12	20240911	0.00	N	079900	500	87 억		70694	N	N	0	N	00	N
37	20240924	130648	57	100.00	KOSPI		기계	N	N	N	N		N	16150	-70	5	-0.43	1130678660	69541	21.12	16230	16470	16140	21050	11360	16220	16259.17	0.46	0	-3921	17200	16710	16460	15970	15720	16585	15845	88	4830	500	11350	10	1	15360574	2481	8.57	2.20	12	0.45	1885.00	7337.00	28900	20240819	-44.12	15030	20240911	7.45	28900	-44.12	20240819	15030	7.45	20240911	28900	-44.12	20240819	15030	7.45	20240911	0.00	N	079900	500	87 억		70694	N	N	0	N	00	N
38	20240924	120647	57	100.00	KOSPI		기계	N	N	N	N		N	16200	-20	5	-0.12	995931420	61205	18.59	16230	16470	16180	21050	11360	16220	16272.06	0.46	0	-3260	17200	16710	16460	15970	15720	16585	15845	88	4830	500	11350	10	1	15360574	2488	8.59	2.21	12	0.40	1885.00	7337.00	28900	20240819	-43.94	15030	20240911	7.78	28900	-43.94	20240819	15030	7.78	20240911	28900	-43.94	20240819	15030	7.78	20240911	0.00	N	079900	500	87 억		70694	N	N	0	N	00	N
39	20240924	110650	57	100.00	KOSPI		기계	N	N	N	N		N	16240	20	2	0.12	799604730	49088	14.91	16230	16470	16210	21050	11360	16220	16289.21	0.46	0	-2689	17200	16710	16460	15970	15720	16585	15845	88	4830	500	11350	10	1	15360574	2495	8.62	2.21	12	0.32	1885.00	7337.00	28900	20240819	-43.81	15030	20240911	8.05	28900	-43.81	20240819	15030	8.05	20240911	28900	-43.81	20240819	15030	8.05	20240911	0.00	N	079900	500	87 억		70694	N	N	0	N	00	N
40	20240924	100648	57	100.00	KOSPI		기계	N	N	N	N		N	16300	80	2	0.49	521580110	31974	9.71	16230	16470	16220	21050	11360	16220	16312.63	0.46	0	-2000	17200	16710	16460	15970	15720	16585	15845	88	4830	500	11350	10	1	15360574	2504	8.65	2.22	12	0.21	1885.00	7337.00	28900	20240819	-43.60	15030	20240911	8.45	28900	-43.60	20240819	15030	8.45	20240911	28900	-43.60	20240819	15030	8.45	20240911	0.00	N	079900	500	87 억		70694	N	N	0	N	00	N
41	20240924	090650	57	100.00	KOSPI		기계	N	N	N	N		N	16290	70	2	0.43	118820130	7306	2.22	16230	16350	16220	21050	11360	16220	16263.36	0.46	0	92	17200	16710	16460	15970	15720	16585	15845	88	4830	500	11350	10	1	15360574	2502	8.64	2.22	12	0.05	1885.00	7337.00	28900	20240819	-43.63	15030	20240911	8.38	28900	-43.63	20240819	15030	8.38	20240911	28900	-43.63	20240819	15030	8.38	20240911	0.00	N	079900	500	87 억		70694	N	N	0	N	00	N
42	20240923	160647	57	100.00	KOSPI		기계	N	N	N	N		N	16220	50	2	0.31	5397156820	326176	144.71	16540	16950	16210	21000	11320	16170	16547.20	0.58	0	-17709	16583	16376	16103	15896	15623	16480	16000	88	4830	500	11310	10	1	15360574	2491	8.60	2.21	12	2.12	1885.00	7337.00	28900	20240819	-43.88	15030	20240911	7.92	28900	-43.88	20240819	15030	7.92	20240911	28900	-43.88	20240819	15030	7.92	20240911	0.00	N	079900	500	87 억		89142	N	N	0	N	00	N
43	20240923	150648	57	100.00	KOSPI		기계	N	N	N	N		N	16210	40	2	0.25	5182063810	312921	138.82	16540	16950	16210	21000	11320	16170	16560.29	0.58	0	-18013	16583	16376	16103	15896	15623	16480	16000	88	4830	500	11310	10	1	15360574	2490	8.60	2.21	12	2.04	1885.00	7337.00	28900	20240819	-43.91	15030	20240911	7.85	28900	-43.91	20240819	15030	7.85	20240911	28900	-43.91	20240819	15030	7.85	20240911	0.00	N	079900	500	87 억		89142	N	N	0	N	00	N
44	20240923	140654	57	100.00	KOSPI		기계	N	N	N	N		N	16380	210	2	1.30	4698308610	283221	125.65	16540	16950	16310	21000	11320	16170	16588.84	0.58	0	-12622	16583	16376	16103	15896	15623	16480	16000	88	4830	500	11310	10	1	15360574	2516	8.69	2.23	12	1.84	1885.00	7337.00	28900	20240819	-43.32	15030	20240911	8.98	28900	-43.32	20240819	15030	8.98	20240911	28900	-43.32	20240819	15030	8.98	20240911	0.00	N	079900	500	87 억		89142	N	N	0	N	00	N
45	20240923	130649	57	100.00	KOSPI		기계	N	N	N	N		N	16520	350	2	2.16	4245134790	255607	113.40	16540	16950	16390	21000	11320	16170	16608.05	0.58	0	-12356	16583	16376	16103	15896	15623	16480	16000	88	4830	500	11310	10	1	15360574	2538	8.76	2.25	12	1.66	1885.00	7337.00	28900	20240819	-42.84	15030	20240911	9.91	28900	-42.84	20240819	15030	9.91	20240911	28900	-42.84	20240819	15030	9.91	20240911	0.00	N	079900	500	87 억		89142	N	N	0	N	00	N
46	20240923	120648	57	100.00	KOSPI		기계	N	N	N	N		N	16650	480	2	2.97	4027486920	242477	107.57	16540	16950	16390	21000	11320	16170	16609.77	0.58	0	-11606	16583	16376	16103	15896	15623	16480	16000	88	4830	500	11310	10	1	15360574	2558	8.83	2.27	12	1.58	1885.00	7337.00	28900	20240819	-42.39	15030	20240911	10.78	28900	-42.39	20240819	15030	10.78	20240911	28900	-42.39	20240819	15030	10.78	20240911	0.00	N	079900	500	87 억		89142	N	N	0	N	00	N
47	20240923	110649	57	100.00	KOSPI		기계	N	N	N	N		N	16490	320	2	1.98	3754331210	225992	100.26	16540	16950	16390	21000	11320	16170	16612.67	0.58	0	-8139	16583	16376	16103	15896	15623	16480	16000	88	4830	500	11310	10	1	15360574	2533	8.75	2.25	12	1.47	1885.00	7337.00	28900	20240819	-42.94	15030	20240911	9.71	28900	-42.94	20240819	15030	9.71	20240911	28900	-42.94	20240819	15030	9.71	20240911	0.00	N	079900	500	87 억		89142	N	N	0	N	00	N
48	20240923	100647	57	100.00	KOSPI		기계	N	N	N	N		N	16700	530	2	3.28	3024949540	182141	80.81	16540	16950	16390	21000	11320	16170	16607.74	0.58	0	-9346	16583	16376	16103	15896	15623	16480	16000	88	4830	500	11310	10	1	15360574	2565	8.86	2.28	12	1.19	1885.00	7337.00	28900	20240819	-42.21	15030	20240911	11.11	28900	-42.21	20240819	15030	11.11	20240911	28900	-42.21	20240819	15030	11.11	20240911	0.00	N	079900	500	87 억		89142	N	N	0	N	00	N
49	20240923	090647	57	100.00	KOSPI		기계	N	N	N	N		N	16410	240	2	1.48	765280920	46425	20.60	16540	16540	16390	21000	11320	16170	16484.24	0.58	0	-7194	16583	16376	16103	15896	15623	16480	16000	88	4830	500	11310	10	1	15360574	2521	8.71	2.24	12	0.30	1885.00	7337.00	28900	20240819	-43.22	15030	20240911	9.18	28900	-43.22	20240819	15030	9.18	20240911	28900	-43.22	20240819	15030	9.18	20240911	0.00	N	079900	500	87 억		89142	N	N	0	N	00	N
50	20240913	160616	57	100.00	KOSPI		기계	N	N	N	N		N	16010	-1040	5	-6.10	8581103590	520615	17.20	17150	17240	16010	22150	11940	17050	16483.35	0.53	0	-30473	20043	18546	16883	15386	13723	19295	16135	88	5100	500	11930	10	1	15360574	2459	8.49	2.18	12	3.39	1885.00	7337.00	28900	20240819	-44.60	15030	20240911	6.52	28900	-44.60	20240819	15030	6.52	20240911	28900	-44.60	20240819	15030	6.52	20240911	0.00	N	079900	500	87 억		81222	N	N	0	N	00	N
51	20240913	150620	57	100.00	KOSPI		기계	N	N	N	N		N	16080	-970	5	-5.69	8019482280	485613	16.04	17150	17240	16060	22150	11940	17050	16514.14	0.53	0	-24684	20043	18546	16883	15386	13723	19295	16135	88	5100	500	11930	10	1	15360574	2470	8.53	2.19	12	3.16	1885.00	7337.00	28900	20240819	-44.36	15030	20240911	6.99	28900	-44.36	20240819	15030	6.99	20240911	28900	-44.36	20240819	15030	6.99	20240911	0.00	N	079900	500	87 억		81222	N	N	0	N	00	N
52	20240913	140623	57	100.00	KOSPI		기계	N	N	N	N		N	16150	-900	5	-5.28	7336397850	443182	14.64	17150	17240	16060	22150	11940	17050	16553.91	0.53	0	-12307	20043	18546	16883	15386	13723	19295	16135	88	5100	500	11930	10	1	15360574	2481	8.57	2.20	12	2.89	1885.00	7337.00	28900	20240819	-44.12	15030	20240911	7.45	28900	-44.12	20240819	15030	7.45	20240911	28900	-44.12	20240819	15030	7.45	20240911	0.00	N	079900	500	87 억		81222	N	N	0	N	00	N
53	20240913	130620	57	100.00	KOSPI		기계	N	N	N	N		N	16190	-860	5	-5.04	6976430410	420854	13.91	17150	17240	16060	22150	11940	17050	16576.84	0.53	0	-10921	20043	18546	16883	15386	13723	19295	16135	88	5100	500	11930	10	1	15360574	2487	8.59	2.21	12	2.74	1885.00	7337.00	28900	20240819	-43.98	15030	20240911	7.72	28900	-43.98	20240819	15030	7.72	20240911	28900	-43.98	20240819	15030	7.72	20240911	0.00	N	079900	500	87 억		81222	N	N	0	N	00	N
54	20240913	120620	57	100.00	KOSPI		기계	N	N	N	N		N	16120	-930	5	-5.45	6651962740	400800	13.24	17150	17240	16060	22150	11940	17050	16596.71	0.53	0	-7728	20043	18546	16883	15386	13723	19295	16135	88	5100	500	11930	10	1	15360574	2476	8.55	2.20	12	2.61	1885.00	7337.00	28900	20240819	-44.22	15030	20240911	7.25	28900	-44.22	20240819	15030	7.25	20240911	28900	-44.22	20240819	15030	7.25	20240911	0.00	N	079900	500	87 억		81222	N	N	0	N	00	N
55	20240913	110621	57	100.00	KOSPI		기계	N	N	N	N		N	16240	-810	5	-4.75	5857301350	351668	11.62	17150	17240	16240	22150	11940	17050	16655.77	0.53	0	-5346	20043	18546	16883	15386	13723	19295	16135	88	5100	500	11930	10	1	15360574	2495	8.62	2.21	12	2.29	1885.00	7337.00	28900	20240819	-43.81	15030	20240911	8.05	28900	-43.81	20240819	15030	8.05	20240911	28900	-43.81	20240819	15030	8.05	20240911	0.00	N	079900	500	87 억		81222	N	N	0	N	00	N
56	20240913	100622	57	100.00	KOSPI		기계	N	N	N	N		N	16400	-650	5	-3.81	4075709650	243095	8.03	17150	17240	16300	22150	11940	17050	16765.91	0.53	0	14718	20043	18546	16883	15386	13723	19295	16135	88	5100	500	11930	10	1	15360574	2519	8.70	2.24	12	1.58	1885.00	7337.00	28900	20240819	-43.25	15030	20240911	9.12	28900	-43.25	20240819	15030	9.12	20240911	28900	-43.25	20240819	15030	9.12	20240911	0.00	N	079900	500	87 억		81222	N	N	0	N	00	N
57	20240913	090625	57	100.00	KOSPI		기계	N	N	N	N		N	16920	-130	5	-0.76	874300870	51398	1.70	17150	17200	16760	22150	11940	17050	17010.40	0.53	0	-1186	20043	18546	16883	15386	13723	19295	16135	88	5100	500	11930	10	1	15360574	2599	8.98	2.31	12	0.33	1885.00	7337.00	28900	20240819	-41.45	15030	20240911	12.57	28900	-41.45	20240819	15030	12.57	20240911	28900	-41.45	20240819	15030	12.57	20240911	0.00	N	079900	500	87 억		81222	N	N	0	N	00	N
58	20240912	160613	57	100.00	KOSPI		기계	N	N	N	N		N	17050	1960	2	12.99	52007126380	2971241	942.99	15220	18380	15220	19610	10570	15090	17504.15	0.29	0	40822	16796	15942	15486	14632	14176	15715	14405	88	4520	500	10560	10	1	15360574	2619	9.05	2.32	12	19.34	1885.00	7337.00	28900	20240819	-41.00	15030	20240911	13.44	28900	-41.00	20240819	15030	13.44	20240911	28900	-41.00	20240819	15030	13.44	20240911	0.00	N	079900	500	87 억		45088	N	N	0	N	00	N
59	20240912	150618	57	100.00	KOSPI		기계	N	N	N	N		N	17870	2780	2	18.42	46141999200	2631880	835.29	15220	18380	15220	19610	10570	15090	17531.95	0.29	0	23726	16796	15942	15486	14632	14176	15715	14405	88	4520	500	10560	10	1	15360574	2745	9.48	2.44	12	17.13	1885.00	7337.00	28900	20240819	-38.17	15030	20240911	18.90	28900	-38.17	20240819	15030	18.90	20240911	28900	-38.17	20240819	15030	18.90	20240911	0.00	N	079900	500	87 억		45088	N	N	0	N	00	N
60	20240912	140621	57	100.00	KOSPI		기계	N	N	N	N		N	15630	540	2	3.58	2379089580	153771	48.80	15220	15680	15220	19610	10570	15090	15471.64	0.29	0	12340	16796	15942	15486	14632	14176	15715	14405	88	4520	500	10560	10	1	15360574	2401	8.29	2.13	12	1.00	1885.00	7337.00	28900	20240819	-45.92	15030	20240911	3.99	28900	-45.92	20240819	15030	3.99	20240911	28900	-45.92	20240819	15030	3.99	20240911	0.00	N	079900	500	87 억		45088	N	N	0	N	00	N
61	20240912	130618	57	100.00	KOSPI		기계	N	N	N	N		N	15460	370	2	2.45	1817443410	117746	37.37	15220	15580	15220	19610	10570	15090	15435.29	0.29	0	6248	16796	15942	15486	14632	14176	15715	14405	88	4520	500	10560	10	1	15360574	2375	8.20	2.11	12	0.77	1885.00	7337.00	28900	20240819	-46.51	15030	20240911	2.86	28900	-46.51	20240819	15030	2.86	20240911	28900	-46.51	20240819	15030	2.86	20240911	0.00	N	079900	500	87 억		45088	N	N	0	N	00	N
62	20240912	120617	57	100.00	KOSPI		기계	N	N	N	N		N	15490	400	2	2.65	1644518000	106561	33.82	15220	15580	15220	19610	10570	15090	15432.64	0.29	0	6054	16796	15942	15486	14632	14176	15715	14405	88	4520	500	10560	10	1	15360574	2379	8.22	2.11	12	0.69	1885.00	7337.00	28900	20240819	-46.40	15030	20240911	3.06	28900	-46.40	20240819	15030	3.06	20240911	28900	-46.40	20240819	15030	3.06	20240911	0.00	N	079900	500	87 억		45088	N	N	0	N	00	N
63	20240912	110615	57	100.00	KOSPI		기계	N	N	N	N		N	15390	300	2	1.99	1362992960	88280	28.02	15220	15580	15220	19610	10570	15090	15439.43	0.29	0	6086	16796	15942	15486	14632	14176	15715	14405	88	4520	500	10560	10	1	15360574	2364	8.16	2.10	12	0.57	1885.00	7337.00	28900	20240819	-46.75	15030	20240911	2.40	28900	-46.75	20240819	15030	2.40	20240911	28900	-46.75	20240819	15030	2.40	20240911	0.00	N	079900	500	87 억		45088	N	N	0	N	00	N
64	20240912	100617	57	100.00	KOSPI		기계	N	N	N	N		N	15450	360	2	2.39	1098340390	71111	22.57	15220	15580	15220	19610	10570	15090	15445.44	0.29	0	3099	16796	15942	15486	14632	14176	15715	14405	88	4520	500	10560	10	1	15360574	2373	8.20	2.11	12	0.46	1885.00	7337.00	28900	20240819	-46.54	15030	20240911	2.79	28900	-46.54	20240819	15030	2.79	20240911	28900	-46.54	20240819	15030	2.79	20240911	0.00	N	079900	500	87 억		45088	N	N	0	N	00	N
65	20240912	090617	57	100.00	KOSPI		기계	N	N	N	N		N	15430	340	2	2.25	305533340	19878	6.31	15220	15480	15220	19610	10570	15090	15370.43	0.29	0	-1093	16796	15942	15486	14632	14176	15715	14405	88	4520	500	10560	10	1	15360574	2370	8.19	2.10	12	0.13	1885.00	7337.00	28900	20240819	-46.61	15030	20240911	2.66	28900	-46.61	20240819	15030	2.66	20240911	28900	-46.61	20240819	15030	2.66	20240911	0.00	N	079900	500	87 억		45088	N	N	0	N	00	N
66	20240911	160604	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	15090	-940	5	-5.86	4849156960	309490	108.87	16030	16340	15030	20800	11230	16030	15669.74	0.24	0	1531	17070	16550	16280	15760	15490	16415	15625	88	4770	500	11220	10	1	15360574	2318	8.01	2.06	12	2.01	1885.00	7337.00	28900	20240819	-47.79	15030	20240911	0.40	28900	-47.79	20240819	15030	0.40	20240911	28900	-47.79	20240819	15030	0.40	20240911	0.00	N	079900	500	87 억		36407	N	N	0	N	00	N
67	20240911	150608	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	15100	-930	5	-5.80	4247187510	269514	94.80	16030	16340	15090	20800	11230	16030	15758.47	0.24	0	-1744	17070	16550	16280	15760	15490	16415	15625	88	4770	500	11220	10	1	15360574	2319	8.01	2.06	12	1.75	1885.00	7337.00	28900	20240819	-47.75	15090	20240911	0.07	28900	-47.75	20240819	15090	0.07	20240911	28900	-47.75	20240819	15090	0.07	20240911	0.00	N	079900	500	87 억		36407	N	N	0	N	00	N
68	20240911	140608	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	15550	-480	5	-2.99	2873460030	179384	63.10	16030	16340	15510	20800	11230	16030	16018.47	0.24	0	1123	17070	16550	16280	15760	15490	16415	15625	88	4770	500	11220	10	1	15360574	2389	8.25	2.12	12	1.17	1885.00	7337.00	28900	20240819	-46.19	15510	20240911	0.26	28900	-46.19	20240819	15510	0.26	20240911	28900	-46.19	20240819	15510	0.26	20240911	0.00	N	079900	500	87 억		36407	N	N	0	N	00	N
69	20240911	130607	57	100.00	KOSPI		기계	N	N	N	N		N	15970	-60	5	-0.37	2119861150	131500	46.26	16030	16340	15930	20800	11230	16030	16120.77	0.24	0	2231	17070	16550	16280	15760	15490	16415	15625	88	4770	500	11220	10	1	15360574	2453	8.47	2.18	12	0.86	1885.00	7337.00	28900	20240819	-44.74	15920	20240909	0.31	28900	-44.74	20240819	15920	0.31	20240909	28900	-44.74	20240819	15920	0.31	20240909	0.00	N	079900	500	87 억		36407	N	N	0	N	00	N
70	20240911	120611	57	100.00	KOSPI		기계	N	N	N	N		N	15980	-50	5	-0.31	1705358200	105568	37.13	16030	16340	15930	20800	11230	16030	16154.38	0.24	0	1678	17070	16550	16280	15760	15490	16415	15625	88	4770	500	11220	10	1	15360574	2455	8.48	2.18	12	0.69	1885.00	7337.00	28900	20240819	-44.71	15920	20240909	0.38	28900	-44.71	20240819	15920	0.38	20240909	28900	-44.71	20240819	15920	0.38	20240909	0.00	N	079900	500	87 억		36407	N	N	0	N	00	N
71	20240911	110602	57	100.00	KOSPI		기계	N	N	N	N		N	16170	140	2	0.87	1355750110	83752	29.46	16030	16340	16030	20800	11230	16030	16188.09	0.24	0	-1771	17070	16550	16280	15760	15490	16415	15625	88	4770	500	11220	10	1	15360574	2484	8.58	2.20	12	0.55	1885.00	7337.00	28900	20240819	-44.05	15920	20240909	1.57	28900	-44.05	20240819	15920	1.57	20240909	28900	-44.05	20240819	15920	1.57	20240909	0.00	N	079900	500	87 억		36407	N	N	0	N	00	N
72	20240911	100602	57	100.00	KOSPI		기계	N	N	N	N		N	16110	80	2	0.50	989815640	61095	21.49	16030	16340	16030	20800	11230	16030	16201.88	0.24	0	-1714	17070	16550	16280	15760	15490	16415	15625	88	4770	500	11220	10	1	15360574	2475	8.55	2.20	12	0.40	1885.00	7337.00	28900	20240819	-44.26	15920	20240909	1.19	28900	-44.26	20240819	15920	1.19	20240909	28900	-44.26	20240819	15920	1.19	20240909	0.00	N	079900	500	87 억		36407	N	N	0	N	00	N
73	20240911	090612	57	100.00	KOSPI		기계	N	N	N	N		N	16190	160	2	1.00	175268290	10887	3.83	16030	16240	16030	20800	11230	16030	16100.29	0.24	0	-563	17070	16550	16280	15760	15490	16415	15625	88	4770	500	11220	10	1	15360574	2487	8.59	2.21	12	0.07	1885.00	7337.00	28900	20240819	-43.98	15920	20240909	1.70	28900	-43.98	20240819	15920	1.70	20240909	28900	-43.98	20240819	15920	1.70	20240909	0.00	N	079900	500	87 억		36407	N	N	0	N	00	N
74	20240910	160605	57	100.00	KOSPI		기계	N	N	N	N		N	16030	-570	5	-3.43	4535124750	276075	117.76	16790	16800	16010	21550	11620	16600	16429.16	0.36	0	-21713	17346	16972	16446	16072	15546	17160	16260	88	4950	500	11620	10	1	15360574	2462	8.50	2.18	12	1.80	1885.00	7337.00	28900	20240819	-44.53	15920	20240909	0.69	28900	-44.53	20240819	15920	0.69	20240909	28900	-44.53	20240819	15920	0.69	20240909	0.00	N	079900	500	87 억		55745	N	N	0	N	00	N
75	20240910	150609	57	100.00	KOSPI		기계	N	N	N	N		N	16160	-440	5	-2.65	4152588770	252280	107.61	16790	16800	16150	21550	11620	16600	16460.24	0.36	0	-20397	17346	16972	16446	16072	15546	17160	16260	88	4950	500	11620	10	1	15360574	2482	8.57	2.20	12	1.64	1885.00	7337.00	28900	20240819	-44.08	15920	20240909	1.51	28900	-44.08	20240819	15920	1.51	20240909	28900	-44.08	20240819	15920	1.51	20240909	0.00	N	079900	500	87 억		55745	N	N	0	N	00	N
76	20240910	140606	57	100.00	KOSPI		기계	N	N	N	N		N	16390	-210	5	-1.27	3449760830	209009	89.15	16790	16800	16200	21550	11620	16600	16505.32	0.36	0	-16903	17346	16972	16446	16072	15546	17160	16260	88	4950	500	11620	10	1	15360574	2518	8.69	2.23	12	1.36	1885.00	7337.00	28900	20240819	-43.29	15920	20240909	2.95	28900	-43.29	20240819	15920	2.95	20240909	28900	-43.29	20240819	15920	2.95	20240909	0.00	N	079900	500	87 억		55745	N	N	0	N	00	N
77	20240910	130605	57	100.00	KOSPI		기계	N	N	N	N		N	16360	-240	5	-1.45	2329496630	140571	59.96	16790	16800	16200	21550	11620	16600	16571.67	0.36	0	-13277	17346	16972	16446	16072	15546	17160	16260	88	4950	500	11620	10	1	15360574	2513	8.68	2.23	12	0.92	1885.00	7337.00	28900	20240819	-43.39	15920	20240909	2.76	28900	-43.39	20240819	15920	2.76	20240909	28900	-43.39	20240819	15920	2.76	20240909	0.00	N	079900	500	87 억		55745	N	N	0	N	00	N
78	20240910	120605	57	100.00	KOSPI		기계	N	N	N	N		N	16660	60	2	0.36	2007172110	121016	51.62	16790	16800	16200	21550	11620	16600	16586.01	0.36	0	-12853	17346	16972	16446	16072	15546	17160	16260	88	4950	500	11620	10	1	15360574	2559	8.84	2.27	12	0.79	1885.00	7337.00	28900	20240819	-42.35	15920	20240909	4.65	28900	-42.35	20240819	15920	4.65	20240909	28900	-42.35	20240819	15920	4.65	20240909	0.00	N	079900	500	87 억		55745	N	N	0	N	00	N
79	20240910	110604	57	100.00	KOSPI		기계	N	N	N	N		N	16640	40	2	0.24	1790320580	107953	46.05	16790	16800	16200	21550	11620	16600	16584.26	0.36	0	-12828	17346	16972	16446	16072	15546	17160	16260	88	4950	500	11620	10	1	15360574	2556	8.83	2.27	12	0.70	1885.00	7337.00	28900	20240819	-42.42	15920	20240909	4.52	28900	-42.42	20240819	15920	4.52	20240909	28900	-42.42	20240819	15920	4.52	20240909	0.00	N	079900	500	87 억		55745	N	N	0	N	00	N
80	20240910	100607	57	100.00	KOSPI		기계	N	N	N	N		N	16630	30	2	0.18	1431825110	86407	36.86	16790	16800	16200	21550	11620	16600	16570.71	0.36	0	-14119	17346	16972	16446	16072	15546	17160	16260	88	4950	500	11620	10	1	15360574	2554	8.82	2.27	12	0.56	1885.00	7337.00	28900	20240819	-42.46	15920	20240909	4.46	28900	-42.46	20240819	15920	4.46	20240909	28900	-42.46	20240819	15920	4.46	20240909	0.00	N	079900	500	87 억		55745	N	N	0	N	00	N
81	20240910	090605	57	100.00	KOSPI		기계	N	N	N	N		N	16720	120	2	0.72	207033240	12376	5.28	16790	16800	16660	21550	11620	16600	16728.61	0.36	0	299	17346	16972	16446	16072	15546	17160	16260	88	4950	500	11620	10	1	15360574	2568	8.87	2.28	12	0.08	1885.00	7337.00	28900	20240819	-42.15	15920	20240909	5.03	28900	-42.15	20240819	15920	5.03	20240909	28900	-42.15	20240819	15920	5.03	20240909	0.00	N	079900	500	87 억		55745	N	N	0	N	00	N
82	20240909	160553	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	16600	-30	5	-0.18	3744917720	229787	62.68	16300	16820	15920	21600	11650	16630	16296.88	0.33	0	5738	18816	17722	17166	16072	15516	17445	15795	88	4970	500	11640	10	1	15360574	2550	8.81	2.26	12	1.50	1885.00	7337.00	28900	20240819	-42.56	15920	20240909	4.27	28900	-42.56	20240819	15920	4.27	20240909	28900	-42.56	20240819	15920	4.27	20240909	0.00	N	079900	500	87 억		50505	N	N	0	N	00	N
83	20240909	150557	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	16620	-10	5	-0.06	3544304550	217699	59.39	16300	16820	15920	21600	11650	16630	16280.74	0.33	0	5428	18816	17722	17166	16072	15516	17445	15795	88	4970	500	11640	10	1	15360574	2553	8.82	2.27	12	1.42	1885.00	7337.00	28900	20240819	-42.49	15920	20240909	4.40	28900	-42.49	20240819	15920	4.40	20240909	28900	-42.49	20240819	15920	4.40	20240909	0.00	N	079900	500	87 억		50505	N	N	0	N	00	N
84	20240909	140601	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	16660	30	2	0.18	2778174330	171836	46.88	16300	16710	15920	21600	11650	16630	16167.57	0.33	0	8035	18816	17722	17166	16072	15516	17445	15795	88	4970	500	11640	10	1	15360574	2559	8.84	2.27	12	1.12	1885.00	7337.00	28900	20240819	-42.35	15920	20240909	4.65	28900	-42.35	20240819	15920	4.65	20240909	28900	-42.35	20240819	15920	4.65	20240909	0.00	N	079900	500	87 억		50505	N	N	0	N	00	N
85	20240909	130558	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	16410	-220	5	-1.32	2399958100	148822	40.60	16300	16460	15920	21600	11650	16630	16126.33	0.33	0	5837	18816	17722	17166	16072	15516	17445	15795	88	4970	500	11640	10	1	15360574	2521	8.71	2.24	12	0.97	1885.00	7337.00	28900	20240819	-43.22	15920	20240909	3.08	28900	-43.22	20240819	15920	3.08	20240909	28900	-43.22	20240819	15920	3.08	20240909	0.00	N	079900	500	87 억		50505	N	N	0	N	00	N
86	20240909	120555	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	16250	-380	5	-2.29	2212061340	137310	37.46	16300	16460	15920	21600	11650	16630	16109.94	0.33	0	5026	18816	17722	17166	16072	15516	17445	15795	88	4970	500	11640	10	1	15360574	2496	8.62	2.21	12	0.89	1885.00	7337.00	28900	20240819	-43.77	15920	20240909	2.07	28900	-43.77	20240819	15920	2.07	20240909	28900	-43.77	20240819	15920	2.07	20240909	0.00	N	079900	500	87 억		50505	N	N	0	N	00	N
87	20240909	110556	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	16170	-460	5	-2.77	2026915560	125925	34.35	16300	16460	15920	21600	11650	16630	16096.17	0.33	0	5068	18816	17722	17166	16072	15516	17445	15795	88	4970	500	11640	10	1	15360574	2484	8.58	2.20	12	0.82	1885.00	7337.00	28900	20240819	-44.05	15920	20240909	1.57	28900	-44.05	20240819	15920	1.57	20240909	28900	-44.05	20240819	15920	1.57	20240909	0.00	N	079900	500	87 억		50505	N	N	0	N	00	N
88	20240909	100601	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	16080	-550	5	-3.31	1448225880	90265	24.62	16300	16300	15920	21600	11650	16630	16044.09	0.33	0	3570	18816	17722	17166	16072	15516	17445	15795	88	4970	500	11640	10	1	15360574	2470	8.53	2.19	12	0.59	1885.00	7337.00	28900	20240819	-44.36	15920	20240909	1.01	28900	-44.36	20240819	15920	1.01	20240909	28900	-44.36	20240819	15920	1.01	20240909	0.00	N	079900	500	87 억		50505	N	N	0	N	00	N
89	20240909	090555	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	16000	-630	5	-3.79	430140140	26611	7.26	16300	16300	15960	21600	11650	16630	16163.82	0.33	0	-1557	18816	17722	17166	16072	15516	17445	15795	88	4970	500	11640	10	1	15360574	2458	8.49	2.18	12	0.17	1885.00	7337.00	28900	20240819	-44.64	15960	20240909	0.25	28900	-44.64	20240819	15960	0.25	20240909	28900	-44.64	20240819	15960	0.25	20240909	0.00	N	079900	500	87 억		50505	N	N	0	N	00	N
90	20240906	160548	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	16630	-1160	5	-6.52	6207828340	358176	102.02	18250	18260	16610	23100	12460	17790	17332.89	0.38	0	-6597	19010	18400	18040	17430	17070	18220	17250	88	5310	500	12450	10	1	15360574	2554	8.82	2.27	12	2.33	1885.00	7337.00	28900	20240819	-42.46	16610	20240906	0.12	28900	-42.46	20240819	16610	0.12	20240906	28900	-42.46	20240819	16610	0.12	20240906	0.00	N	079900	500	87 억		58014	N	N	0	N	00	N
91	20240906	150557	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	16660	-1130	5	-6.35	5970528400	343917	97.96	18250	18260	16610	23100	12460	17790	17359.89	0.38	0	-6234	19010	18400	18040	17430	17070	18220	17250	88	5310	500	12450	10	1	15360574	2559	8.84	2.27	12	2.24	1885.00	7337.00	28900	20240819	-42.35	16610	20240906	0.30	28900	-42.35	20240819	16610	0.30	20240906	28900	-42.35	20240819	16610	0.30	20240906	0.00	N	079900	500	87 억		58014	N	N	0	N	00	N
92	20240906	140600	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	16820	-970	5	-5.45	5291833680	303314	86.40	18250	18260	16800	23100	12460	17790	17446.28	0.38	0	-5962	19010	18400	18040	17430	17070	18220	17250	88	5310	500	12450	10	1	15360574	2584	8.92	2.29	12	1.97	1885.00	7337.00	28900	20240819	-41.80	16800	20240906	0.12	28900	-41.80	20240819	16800	0.12	20240906	28900	-41.80	20240819	16800	0.12	20240906	0.00	N	079900	500	87 억		58014	N	N	0	N	00	N
93	20240906	130556	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	16950	-840	5	-4.72	4530937390	258250	73.56	18250	18260	16940	23100	12460	17790	17544.41	0.38	0	-7503	19010	18400	18040	17430	17070	18220	17250	88	5310	500	12450	10	1	15360574	2604	8.99	2.31	12	1.68	1885.00	7337.00	28900	20240819	-41.35	16940	20240906	0.06	28900	-41.35	20240819	16940	0.06	20240906	28900	-41.35	20240819	16940	0.06	20240906	0.00	N	079900	500	87 억		58014	N	N	0	N	00	N
94	20240906	120557	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	17030	-760	5	-4.27	4047319330	229832	65.47	18250	18260	17010	23100	12460	17790	17609.60	0.38	0	-7503	19010	18400	18040	17430	17070	18220	17250	88	5310	500	12450	10	1	15360574	2616	9.03	2.32	12	1.50	1885.00	7337.00	28900	20240819	-41.07	17010	20240906	0.12	28900	-41.07	20240819	17010	0.12	20240906	28900	-41.07	20240819	17010	0.12	20240906	0.00	N	079900	500	87 억		58014	N	N	0	N	00	N
95	20240906	110600	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	17300	-490	5	-2.75	3336446000	188404	53.67	18250	18260	17260	23100	12460	17790	17708.83	0.38	0	-7453	19010	18400	18040	17430	17070	18220	17250	88	5310	500	12450	10	1	15360574	2657	9.18	2.36	12	1.23	1885.00	7337.00	28900	20240819	-40.14	17260	20240906	0.23	28900	-40.14	20240819	17260	0.23	20240906	28900	-40.14	20240819	17260	0.23	20240906	0.00	N	079900	500	87 억		58014	N	N	0	N	00	N
96	20240906	100555	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	17390	-400	5	-2.25	2563695830	143799	40.96	18250	18260	17300	23100	12460	17790	17828.43	0.38	0	-7207	19010	18400	18040	17430	17070	18220	17250	88	5310	500	12450	10	1	15360574	2671	9.23	2.37	12	0.94	1885.00	7337.00	28900	20240819	-39.83	17300	20240906	0.52	28900	-39.83	20240819	17300	0.52	20240906	28900	-39.83	20240819	17300	0.52	20240906	0.00	N	079900	500	87 억		58014	N	N	0	N	00	N
97	20240906	090558	57	100.00	KOSPI		기계	N	N	N	N		N	18150	360	2	2.02	681737750	37551	10.70	18250	18260	18030	23100	12460	17790	18158.76	0.38	0	-4148	19010	18400	18040	17430	17070	18220	17250	88	5310	500	12450	10	1	15360574	2788	9.63	2.47	12	0.24	1885.00	7337.00	28900	20240819	-37.20	17640	20240904	2.89	28900	-37.20	20240819	17640	2.89	20240904	28900	-37.20	20240819	17640	2.89	20240904	0.00	N	079900	500	87 억		58014	N	N	0	N	00	N
98	20240905	160548	57	100.00	KOSPI		기계	N	N	N	N		N	17790	140	2	0.79	6220165250	344089	114.54	18130	18650	17680	22900	12360	17650	18077.55	0.42	0	-4921	18563	18106	17873	17416	17183	17990	17300	88	5250	500	12350	10	1	15360574	2733	9.44	2.42	12	2.24	1885.00	7337.00	28900	20240819	-38.44	17640	20240904	0.85	28900	-38.44	20240819	17640	0.85	20240904	28900	-38.44	20240819	17640	0.85	20240904	0.00	N	079900	500	87 억		65232	N	N	0	N	00	N
99	20240905	150556	57	100.00	KOSPI		기계	N	N	N	N		N	17780	130	2	0.74	5948184340	328794	109.45	18130	18650	17680	22900	12360	17650	18090.92	0.42	0	-4546	18563	18106	17873	17416	17183	17990	17300	88	5250	500	12350	10	1	15360574	2731	9.43	2.42	12	2.14	1885.00	7337.00	28900	20240819	-38.48	17640	20240904	0.79	28900	-38.48	20240819	17640	0.79	20240904	28900	-38.48	20240819	17640	0.79	20240904	0.00	N	079900	500	87 억		65232	N	N	0	N	00	N
100	20240905	140553	57	100.00	KOSPI		기계	N	N	N	N		N	17860	210	2	1.19	5134697120	283224	94.28	18130	18650	17680	22900	12360	17650	18129.46	0.42	0	-4444	18563	18106	17873	17416	17183	17990	17300	88	5250	500	12350	10	1	15360574	2743	9.47	2.43	12	1.84	1885.00	7337.00	28900	20240819	-38.20	17640	20240904	1.25	28900	-38.20	20240819	17640	1.25	20240904	28900	-38.20	20240819	17640	1.25	20240904	0.00	N	079900	500	87 억		65232	N	N	0	N	00	N
101	20240905	130557	57	100.00	KOSPI		기계	N	N	N	N		N	17690	40	2	0.23	4863417790	267961	89.20	18130	18650	17680	22900	12360	17650	18149.73	0.42	0	-5295	18563	18106	17873	17416	17183	17990	17300	88	5250	500	12350	10	1	15360574	2717	9.38	2.41	12	1.74	1885.00	7337.00	28900	20240819	-38.79	17640	20240904	0.28	28900	-38.79	20240819	17640	0.28	20240904	28900	-38.79	20240819	17640	0.28	20240904	0.00	N	079900	500	87 억		65232	N	N	0	N	00	N
102	20240905	120553	57	100.00	KOSPI		기계	N	N	N	N		N	17940	290	2	1.64	4457992440	245158	81.61	18130	18650	17690	22900	12360	17650	18184.17	0.42	0	-6058	18563	18106	17873	17416	17183	17990	17300	88	5250	500	12350	10	1	15360574	2756	9.52	2.45	12	1.60	1885.00	7337.00	28900	20240819	-37.92	17640	20240904	1.70	28900	-37.92	20240819	17640	1.70	20240904	28900	-37.92	20240819	17640	1.70	20240904	0.00	N	079900	500	87 억		65232	N	N	0	N	00	N
103	20240905	110550	57	100.00	KOSPI		기계	N	N	N	N		N	17720	70	2	0.40	3909715860	214341	71.35	18130	18650	17710	22900	12360	17650	18240.64	0.42	0	-7073	18563	18106	17873	17416	17183	17990	17300	88	5250	500	12350	10	1	15360574	2722	9.40	2.42	12	1.40	1885.00	7337.00	28900	20240819	-38.69	17640	20240904	0.45	28900	-38.69	20240819	17640	0.45	20240904	28900	-38.69	20240819	17640	0.45	20240904	0.00	N	079900	500	87 억		65232	N	N	0	N	00	N
104	20240905	100551	57	100.00	KOSPI		기계	N	N	N	N		N	18210	560	2	3.17	3058204630	167101	55.62	18130	18650	18100	22900	12360	17650	18301.55	0.42	0	-5263	18563	18106	17873	17416	17183	17990	17300	88	5250	500	12350	10	1	15360574	2797	9.66	2.48	12	1.09	1885.00	7337.00	28900	20240819	-36.99	17640	20240904	3.23	28900	-36.99	20240819	17640	3.23	20240904	28900	-36.99	20240819	17640	3.23	20240904	0.00	N	079900	500	87 억		65232	N	N	0	N	00	N
105	20240905	090556	57	100.00	KOSPI		기계	N	N	N	N		N	18210	560	2	3.17	821182670	45076	15.00	18130	18390	18120	22900	12360	17650	18217.77	0.42	0	631	18563	18106	17873	17416	17183	17990	17300	88	5250	500	12350	10	1	15360574	2797	9.66	2.48	12	0.29	1885.00	7337.00	28900	20240819	-36.99	17640	20240904	3.23	28900	-36.99	20240819	17640	3.23	20240904	28900	-36.99	20240819	17640	3.23	20240904	0.00	N	079900	500	87 억		65232	N	N	0	N	00	N
106	20240904	160542	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	17650	-1080	5	-5.77	5280387240	294361	62.57	18030	18330	17640	24300	13120	18730	17939.71	0.44	0	-1664	19590	19160	18840	18410	18090	19375	18625	88	5570	500	13110	10	1	15360574	2711	9.36	2.41	12	1.92	1885.00	7337.00	28900	20240819	-38.93	17640	20240904	0.06	28900	-38.93	20240819	17640	0.06	20240904	28900	-38.93	20240819	17640	0.06	20240904	0.00	N	079900	500	87 억		67059	N	N	0	N	00	N
107	20240904	150547	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	17700	-1030	5	-5.50	4859762840	270543	57.50	18030	18330	17690	24300	13120	18730	17962.98	0.44	0	-1269	19590	19160	18840	18410	18090	19375	18625	88	5570	500	13110	10	1	15360574	2719	9.39	2.41	12	1.76	1885.00	7337.00	28900	20240819	-38.75	17690	20240904	0.06	28900	-38.75	20240819	17690	0.06	20240904	28900	-38.75	20240819	17690	0.06	20240904	0.00	N	079900	500	87 억		67059	N	N	0	N	00	N
108	20240904	140549	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	17930	-800	5	-4.27	4068280800	226011	48.04	18030	18330	17770	24300	13120	18730	18000.35	0.44	0	-1310	19590	19160	18840	18410	18090	19375	18625	88	5570	500	13110	10	1	15360574	2754	9.51	2.44	12	1.47	1885.00	7337.00	28900	20240819	-37.96	17770	20240904	0.90	28900	-37.96	20240819	17770	0.90	20240904	28900	-37.96	20240819	17770	0.90	20240904	0.00	N	079900	500	87 억		67059	N	N	0	N	00	N
109	20240904	130548	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	17850	-880	5	-4.70	3758744760	208702	44.36	18030	18330	17770	24300	13120	18730	18010.09	0.44	0	-982	19590	19160	18840	18410	18090	19375	18625	88	5570	500	13110	10	1	15360574	2742	9.47	2.43	12	1.36	1885.00	7337.00	28900	20240819	-38.24	17770	20240904	0.45	28900	-38.24	20240819	17770	0.45	20240904	28900	-38.24	20240819	17770	0.45	20240904	0.00	N	079900	500	87 억		67059	N	N	0	N	00	N
110	20240904	120545	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	17980	-750	5	-4.00	3128418720	173471	36.87	18030	18330	17770	24300	13120	18730	18034.23	0.44	0	-1261	19590	19160	18840	18410	18090	19375	18625	88	5570	500	13110	10	1	15360574	2762	9.54	2.45	12	1.13	1885.00	7337.00	28900	20240819	-37.79	17770	20240904	1.18	28900	-37.79	20240819	17770	1.18	20240904	28900	-37.79	20240819	17770	1.18	20240904	0.00	N	079900	500	87 억		67059	N	N	0	N	00	N
111	20240904	110544	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	18030	-700	5	-3.74	2798999800	155195	32.99	18030	18330	17770	24300	13120	18730	18035.35	0.44	0	-112	19590	19160	18840	18410	18090	19375	18625	88	5570	500	13110	10	1	15360574	2770	9.56	2.46	12	1.01	1885.00	7337.00	28900	20240819	-37.61	17770	20240904	1.46	28900	-37.61	20240819	17770	1.46	20240904	28900	-37.61	20240819	17770	1.46	20240904	0.00	N	079900	500	87 억		67059	N	N	0	N	00	N
112	20240904	100547	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	18050	-680	5	-3.63	2186695980	121188	25.76	18030	18330	17770	24300	13120	18730	18043.80	0.44	0	-1666	19590	19160	18840	18410	18090	19375	18625	88	5570	500	13110	10	1	15360574	2773	9.58	2.46	12	0.79	1885.00	7337.00	28900	20240819	-37.54	17770	20240904	1.58	28900	-37.54	20240819	17770	1.58	20240904	28900	-37.54	20240819	17770	1.58	20240904	0.00	N	079900	500	87 억		67059	N	N	0	N	00	N
113	20240904	090546	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	17980	-750	5	-4.00	649522670	36228	7.70	18030	18030	17770	24300	13120	18730	17928.64	0.44	0	2036	19590	19160	18840	18410	18090	19375	18625	88	5570	500	13110	10	1	15360574	2762	9.54	2.45	12	0.24	1885.00	7337.00	28900	20240819	-37.79	17770	20240904	1.18	28900	-37.79	20240819	17770	1.18	20240904	28900	-37.79	20240819	17770	1.18	20240904	0.00	N	079900	500	87 억		67059	N	N	0	N	00	N
114	20240903	160539	57	100.00	KOSPI		기계	N	N	N	N		N	18730	-100	5	-0.53	8752974860	463919	46.59	18700	19270	18520	24450	13190	18830	18868.07	0.53	0	-9262	20390	19610	18910	18130	17430	20000	18520	88	5620	500	13180	10	1	15360574	2877	9.94	2.55	12	3.02	1885.00	7337.00	28900	20240819	-35.19	18050	20240830	3.77	28900	-35.19	20240819	18050	3.77	20240830	28900	-35.19	20240819	18050	3.77	20240830	0.00	N	079900	500	87 억		80976	N	N	0	N	00	N
115	20240903	150544	57	100.00	KOSPI		기계	N	N	N	N		N	18660	-170	5	-0.90	8191389400	433849	43.57	18700	19270	18520	24450	13190	18830	18880.74	0.53	0	-6945	20390	19610	18910	18130	17430	20000	18520	88	5620	500	13180	10	1	15360574	2866	9.90	2.54	12	2.82	1885.00	7337.00	28900	20240819	-35.43	18050	20240830	3.38	28900	-35.43	20240819	18050	3.38	20240830	28900	-35.43	20240819	18050	3.38	20240830	0.00	N	079900	500	87 억		80976	N	N	0	N	00	N
116	20240903	140545	57	100.00	KOSPI		기계	N	N	N	N		N	18710	-120	5	-0.64	6775386140	358396	35.99	18700	19270	18590	24450	13190	18830	18904.76	0.53	0	-3602	20390	19610	18910	18130	17430	20000	18520	88	5620	500	13180	10	1	15360574	2874	9.93	2.55	12	2.33	1885.00	7337.00	28900	20240819	-35.26	18050	20240830	3.66	28900	-35.26	20240819	18050	3.66	20240830	28900	-35.26	20240819	18050	3.66	20240830	0.00	N	079900	500	87 억		80976	N	N	0	N	00	N
117	20240903	130544	57	100.00	KOSPI		기계	N	N	N	N		N	18760	-70	5	-0.37	6317084130	333941	33.53	18700	19270	18590	24450	13190	18830	18916.78	0.53	0	-3410	20390	19610	18910	18130	17430	20000	18520	88	5620	500	13180	10	1	15360574	2882	9.95	2.56	12	2.17	1885.00	7337.00	28900	20240819	-35.09	18050	20240830	3.93	28900	-35.09	20240819	18050	3.93	20240830	28900	-35.09	20240819	18050	3.93	20240830	0.00	N	079900	500	87 억		80976	N	N	0	N	00	N
118	20240903	120537	57	100.00	KOSPI		기계	N	N	N	N		N	19250	420	2	2.23	5235377560	276609	27.78	18700	19270	18590	24450	13190	18830	18927.01	0.53	0	-1735	20390	19610	18910	18130	17430	20000	18520	88	5620	500	13180	10	1	15360574	2957	10.21	2.62	12	1.80	1885.00	7337.00	28900	20240819	-33.39	18050	20240830	6.65	28900	-33.39	20240819	18050	6.65	20240830	28900	-33.39	20240819	18050	6.65	20240830	0.00	N	079900	500	87 억		80976	N	N	0	N	00	N
119	20240903	110535	57	100.00	KOSPI		기계	N	N	N	N		N	19050	220	2	1.17	4357553680	230596	23.16	18700	19270	18590	24450	13190	18830	18896.93	0.53	0	-3841	20390	19610	18910	18130	17430	20000	18520	88	5620	500	13180	10	1	15360574	2926	10.11	2.60	12	1.50	1885.00	7337.00	28900	20240819	-34.08	18050	20240830	5.54	28900	-34.08	20240819	18050	5.54	20240830	28900	-34.08	20240819	18050	5.54	20240830	0.00	N	079900	500	87 억		80976	N	N	0	N	00	N
120	20240903	100536	57	100.00	KOSPI		기계	N	N	N	N		N	18950	120	2	0.64	3206392060	170039	17.08	18700	19270	18590	24450	13190	18830	18856.81	0.53	0	-1251	20390	19610	18910	18130	17430	20000	18520	88	5620	500	13180	10	1	15360574	2911	10.05	2.58	12	1.11	1885.00	7337.00	28900	20240819	-34.43	18050	20240830	4.99	28900	-34.43	20240819	18050	4.99	20240830	28900	-34.43	20240819	18050	4.99	20240830	0.00	N	079900	500	87 억		80976	N	N	0	N	00	N
121	20240903	090537	57	100.00	KOSPI		기계	N	N	N	N		N	18650	-180	5	-0.96	495731710	26589	2.67	18700	18700	18590	24450	13190	18830	18643.95	0.53	0	2130	20390	19610	18910	18130	17430	20000	18520	88	5620	500	13180	10	1	15360574	2865	9.89	2.54	12	0.17	1885.00	7337.00	28900	20240819	-35.47	18050	20240830	3.32	28900	-35.47	20240819	18050	3.32	20240830	28900	-35.47	20240819	18050	3.32	20240830	0.00	N	079900	500	87 억		80976	N	N	0	N	00	N
122	20240902	160532	57	100.00	KOSPI		기계	N	N	N	N		N	18830	630	2	3.46	18482878280	975890	171.46	18580	19690	18210	23650	12740	18200	18939.74	0.81	0	-41337	19486	18842	18446	17802	17406	18645	17605	88	5450	500	12740	10	1	15360574	2892	9.99	2.57	12	6.35	1885.00	7337.00	28900	20240819	-34.84	18050	20240830	4.32	28900	-34.84	20240819	18050	4.32	20240830	28900	-34.84	20240819	18050	4.32	20240830	0.00	N	079900	500	87 억		124570	N	N	0	N	00	N
123	20240902	150541	57	100.00	KOSPI		기계	N	N	N	N		N	18810	610	2	3.35	17690380010	933957	164.09	18580	19690	18210	23650	12740	18200	18941.32	0.81	0	-40102	19486	18842	18446	17802	17406	18645	17605	88	5450	500	12740	10	1	15360574	2889	9.98	2.56	12	6.08	1885.00	7337.00	28900	20240819	-34.91	18050	20240830	4.21	28900	-34.91	20240819	18050	4.21	20240830	28900	-34.91	20240819	18050	4.21	20240830	0.00	N	079900	500	87 억		124570	N	N	0	N	00	N
124	20240902	140540	57	100.00	KOSPI		기계	N	N	N	N		N	18780	580	2	3.19	15844123890	835655	146.82	18580	19690	18210	23650	12740	18200	18960.13	0.81	0	-37364	19486	18842	18446	17802	17406	18645	17605	88	5450	500	12740	10	1	15360574	2885	9.96	2.56	12	5.44	1885.00	7337.00	28900	20240819	-35.02	18050	20240830	4.04	28900	-35.02	20240819	18050	4.04	20240830	28900	-35.02	20240819	18050	4.04	20240830	0.00	N	079900	500	87 억		124570	N	N	0	N	00	N
125	20240902	130536	57	100.00	KOSPI		기계	N	N	N	N		N	18730	530	2	2.91	5866504010	317054	55.71	18580	18800	18210	23650	12740	18200	18503.17	0.81	0	-2092	19486	18842	18446	17802	17406	18645	17605	88	5450	500	12740	10	1	15360574	2877	9.94	2.55	12	2.06	1885.00	7337.00	28900	20240819	-35.19	18050	20240830	3.77	28900	-35.19	20240819	18050	3.77	20240830	28900	-35.19	20240819	18050	3.77	20240830	0.00	N	079900	500	87 억		124570	N	N	0	N	00	N
126	20240902	120539	57	100.00	KOSPI		기계	N	N	N	N		N	18360	160	2	0.88	4623780580	250166	43.95	18580	18800	18210	23650	12740	18200	18482.85	0.81	0	-7164	19486	18842	18446	17802	17406	18645	17605	88	5450	500	12740	10	1	15360574	2820	9.74	2.50	12	1.63	1885.00	7337.00	28900	20240819	-36.47	18050	20240830	1.72	28900	-36.47	20240819	18050	1.72	20240830	28900	-36.47	20240819	18050	1.72	20240830	0.00	N	079900	500	87 억		124570	N	N	0	N	00	N
127	20240902	110535	57	100.00	KOSPI		기계	N	N	N	N		N	18300	100	2	0.55	4343237440	234853	41.26	18580	18800	18210	23650	12740	18200	18493.43	0.81	0	-7197	19486	18842	18446	17802	17406	18645	17605	88	5450	500	12740	10	1	15360574	2811	9.71	2.49	12	1.53	1885.00	7337.00	28900	20240819	-36.68	18050	20240830	1.39	28900	-36.68	20240819	18050	1.39	20240830	28900	-36.68	20240819	18050	1.39	20240830	0.00	N	079900	500	87 억		124570	N	N	0	N	00	N
128	20240902	100534	57	100.00	KOSPI		기계	N	N	N	N		N	18520	320	2	1.76	3755182050	202847	35.64	18580	18800	18210	23650	12740	18200	18512.39	0.81	0	-4817	19486	18842	18446	17802	17406	18645	17605	88	5450	500	12740	10	1	15360574	2845	9.82	2.52	12	1.32	1885.00	7337.00	28900	20240819	-35.92	18050	20240830	2.60	28900	-35.92	20240819	18050	2.60	20240830	28900	-35.92	20240819	18050	2.60	20240830	0.00	N	079900	500	87 억		124570	N	N	0	N	00	N
129	20240902	090530	57	100.00	KOSPI		기계	N	N	N	N		N	18590	390	2	2.14	1657875070	88996	15.64	18580	18800	18560	23650	12740	18200	18628.65	0.81	0	-371	19486	18842	18446	17802	17406	18645	17605	88	5450	500	12740	10	1	15360574	2856	9.86	2.53	12	0.58	1885.00	7337.00	28900	20240819	-35.67	18050	20240830	2.99	28900	-35.67	20240819	18050	2.99	20240830	28900	-35.67	20240819	18050	2.99	20240830	0.00	N	079900	500	87 억		124570	N	N	0	N	00	N