KissMeData/267270/price/prices-20240901.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

58 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	161103	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52500	-700	5	-1.32	5952207700	113799	38.70	53000	53400	51500	69100	37300	53200	52301.90	15.74	-9371	55333	54266	52533	51466	49733	54800	52000	942	15900	5000	38300	100	1	18305586	9610	7.42	0.63	12	0.62	7077.00	83885.00	80200	20230920	-34.54	44100	20231101	19.05	71000	-26.06	20240723	45100	16.41	20240117	72700	-27.79	20231004	44100	19.05	20231101	1.72	N	267270	5000	942 억	2881916	N	N	630	N	N
3	20240930	151117	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52000	-1200	5	-2.26	4761527400	91095	30.98	53000	53400	51500	69100	37300	53200	52267.24	15.74	-18016	55333	54266	52533	51466	49733	54800	52000	942	15900	5000	38300	100	1	18305586	9519	7.35	0.62	12	0.50	7077.00	83885.00	80200	20230920	-35.16	44100	20231101	17.91	71000	-26.76	20240723	45100	15.30	20240117	72700	-28.47	20231004	44100	17.91	20231101	1.72	N	267270	5000	942 억	2881916	N	N	45	N	N
4	20240930	141118	55	30.00	KOSPI	기계	N	N	N	Y	40	N	51800	-1400	5	-2.63	3977668900	76008	25.85	53000	53400	51500	69100	37300	53200	52329.25	15.74	-15578	55333	54266	52533	51466	49733	54800	52000	942	15900	5000	38300	100	1	18305586	9482	7.32	0.62	12	0.42	7077.00	83885.00	80200	20230920	-35.41	44100	20231101	17.46	71000	-27.04	20240723	45100	14.86	20240117	72700	-28.75	20231004	44100	17.46	20231101	1.72	N	267270	5000	942 억	2881916	N	N	45	N	N
5	20240930	131111	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52600	-600	5	-1.13	3448518900	65860	22.40	53000	53400	51500	69100	37300	53200	52358.02	15.74	-13173	55333	54266	52533	51466	49733	54800	52000	942	15900	5000	38300	100	1	18305586	9629	7.43	0.63	12	0.36	7077.00	83885.00	80200	20230920	-34.41	44100	20231101	19.27	71000	-25.92	20240723	45100	16.63	20240117	72700	-27.65	20231004	44100	19.27	20231101	1.72	N	267270	5000	942 억	2881916	N	N	45	N	N
6	20240930	121108	55	30.00	KOSPI	기계	N	N	N	Y	40	N	51800	-1400	5	-2.63	2949687000	56310	19.15	53000	53400	51500	69100	37300	53200	52379.20	15.74	-10724	55333	54266	52533	51466	49733	54800	52000	942	15900	5000	38300	100	1	18305586	9482	7.32	0.62	12	0.31	7077.00	83885.00	80200	20230920	-35.41	44100	20231101	17.46	71000	-27.04	20240723	45100	14.86	20240117	72700	-28.75	20231004	44100	17.46	20231101	1.72	N	267270	5000	942 억	2881916	N	N	45	N	N
7	20240930	111106	55	30.00	KOSPI	기계	N	N	N	Y	40	N	51900	-1300	5	-2.44	2365605100	45016	15.31	53000	53400	51900	69100	37300	53200	52546.53	15.74	-10772	55333	54266	52533	51466	49733	54800	52000	942	15900	5000	38300	100	1	18305586	9501	7.33	0.62	12	0.25	7077.00	83885.00	80200	20230920	-35.29	44100	20231101	17.69	71000	-26.90	20240723	45100	15.08	20240117	72700	-28.61	20231004	44100	17.69	20231101	1.72	N	267270	5000	942 억	2881916	N	N	45	N	N
8	20240930	101104	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52300	-900	5	-1.69	1755625600	33316	11.33	53000	53400	52200	69100	37300	53200	52692.19	15.74	-4789	55333	54266	52533	51466	49733	54800	52000	942	15900	5000	38300	100	1	18305586	9574	7.39	0.62	12	0.18	7077.00	83885.00	80200	20230920	-34.79	44100	20231101	18.59	71000	-26.34	20240723	45100	15.96	20240117	72700	-28.06	20231004	44100	18.59	20231101	1.72	N	267270	5000	942 억	2881916	N	N	45	N	N
9	20240930	091018	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52700	-500	5	-0.94	756431100	14275	4.85	53000	53400	52500	69100	37300	53200	52986.01	15.74	-3544	55333	54266	52533	51466	49733	54800	52000	942	15900	5000	38300	100	1	18305586	9647	7.45	0.63	12	0.08	7077.00	83885.00	80200	20230920	-34.29	44100	20231101	19.50	71000	-25.77	20240723	45100	16.85	20240117	72700	-27.51	20231004	44100	19.50	20231101	1.72	N	267270	5000	942 억	2881916	N	N	45	N	N
10	20240927	161112	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53200	2300	2	4.52	15361098600	291983	238.13	51200	53600	50800	66100	35700	50900	52608.51	15.58	34088	51800	51350	50550	50100	49300	51575	50325	942	15200	5000	36640	100	1	18305586	9739	7.52	0.63	12	1.60	7077.00	83885.00	81900	20230918	-35.04	44100	20231101	20.63	71000	-25.07	20240723	45100	17.96	20240117	74600	-28.69	20230927	44100	20.63	20231101	1.74	N	267270	5000	942 억	2851566	N	N	45	N	N
11	20240927	151116	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53400	2500	2	4.91	14561909000	277022	225.93	51200	53500	50800	66100	35700	50900	52565.89	15.58	35422	51800	51350	50550	50100	49300	51575	50325	942	15200	5000	36640	100	1	18305586	9775	7.55	0.64	12	1.51	7077.00	83885.00	81900	20230918	-34.80	44100	20231101	21.09	71000	-24.79	20240723	45100	18.40	20240117	74600	-28.42	20230927	44100	21.09	20231101	1.74	N	267270	5000	942 억	2851566	N	N	6	N	N
12	20240927	141124	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53400	2500	2	4.91	11576634200	220932	180.18	51200	53400	50800	66100	35700	50900	52399.08	15.58	32324	51800	51350	50550	50100	49300	51575	50325	942	15200	5000	36640	100	1	18305586	9775	7.55	0.64	12	1.21	7077.00	83885.00	81900	20230918	-34.80	44100	20231101	21.09	71000	-24.79	20240723	45100	18.40	20240117	74600	-28.42	20230927	44100	21.09	20231101	1.74	N	267270	5000	942 억	2851566	N	N	6	N	N
13	20240927	131111	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52900	2000	2	3.93	8792486100	168560	137.47	51200	52900	50800	66100	35700	50900	52162.35	15.58	30858	51800	51350	50550	50100	49300	51575	50325	942	15200	5000	36640	100	1	18305586	9684	7.47	0.63	12	0.92	7077.00	83885.00	81900	20230918	-35.41	44100	20231101	19.95	71000	-25.49	20240723	45100	17.29	20240117	74600	-29.09	20230927	44100	19.95	20231101	1.74	N	267270	5000	942 억	2851566	N	N	6	N	N
14	20240927	121109	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52700	1800	2	3.54	7646475000	146819	119.74	51200	52900	50800	66100	35700	50900	52080.96	15.58	31315	51800	51350	50550	50100	49300	51575	50325	942	15200	5000	36640	100	1	18305586	9647	7.45	0.63	12	0.80	7077.00	83885.00	81900	20230918	-35.65	44100	20231101	19.50	71000	-25.77	20240723	45100	16.85	20240117	74600	-29.36	20230927	44100	19.50	20231101	1.74	N	267270	5000	942 억	2851566	N	N	6	N	N
15	20240927	111113	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52500	1600	2	3.14	6223411400	119762	97.67	51200	52900	50800	66100	35700	50900	51964.83	15.58	27905	51800	51350	50550	50100	49300	51575	50325	942	15200	5000	36640	100	1	18305586	9610	7.42	0.63	12	0.65	7077.00	83885.00	81900	20230918	-35.90	44100	20231101	19.05	71000	-26.06	20240723	45100	16.41	20240117	74600	-29.62	20230927	44100	19.05	20231101	1.74	N	267270	5000	942 억	2851566	N	N	6	N	N
16	20240927	101111	55	30.00	KOSPI	기계	N	N	N	Y	40	N	51900	1000	2	1.96	2866175100	55609	45.35	51200	52200	50800	66100	35700	50900	51541.57	15.58	3659	51800	51350	50550	50100	49300	51575	50325	942	15200	5000	36640	100	1	18305586	9501	7.33	0.62	12	0.30	7077.00	83885.00	81900	20230918	-36.63	44100	20231101	17.69	71000	-26.90	20240723	45100	15.08	20240117	74600	-30.43	20230927	44100	17.69	20231101	1.74	N	267270	5000	942 억	2851566	N	N	6	N	N
17	20240927	091114	55	30.00	KOSPI	기계	N	N	N	Y	40	N	51300	400	2	0.79	630960500	12310	10.04	51200	51600	50800	66100	35700	50900	51255.93	15.58	736	51800	51350	50550	50100	49300	51575	50325	942	15200	5000	36640	100	1	18305586	9391	7.25	0.61	12	0.07	7077.00	83885.00	81900	20230918	-37.36	44100	20231101	16.33	71000	-27.75	20240723	45100	13.75	20240117	74600	-31.23	20230927	44100	16.33	20231101	1.74	N	267270	5000	942 억	2851566	N	N	6	N	N
18	20240926	161053	55	30.00	KOSPI	기계	N	N	N	Y	40	N	50900	300	2	0.59	6161279450	122256	43.40	50800	51000	49750	65700	35500	50600	50396.04	15.60	-5223	54033	52316	51083	49366	48133	51700	48750	942	15100	5000	36430	100	1	18305586	9318	7.19	0.61	12	0.67	7077.00	83885.00	81900	20230918	-37.85	44100	20231101	15.42	71000	-28.31	20240723	45100	12.86	20240117	76000	-33.03	20230926	44100	15.42	20231101	1.85	N	267270	5000	942 억	2856474	N	N	6	N	N
19	20240926	151059	55	30.00	KOSPI	기계	N	N	N	Y	40	N	50700	100	2	0.20	5923098150	117574	41.74	50800	51000	49750	65700	35500	50600	50377.49	15.60	-5507	54033	52316	51083	49366	48133	51700	48750	942	15100	5000	36430	100	1	18305586	9281	7.16	0.60	12	0.64	7077.00	83885.00	81900	20230918	-38.10	44100	20231101	14.97	71000	-28.59	20240723	45100	12.42	20240117	76000	-33.29	20230926	44100	14.97	20231101	1.85	N	267270	5000	942 억	2856474	N	N	0	N	N
20	20240926	141105	55	30.00	KOSPI	기계	N	N	N	Y	40	N	50600	0	3	0.00	4862176650	96679	34.32	50800	50800	49750	65700	35500	50600	50291.74	15.60	-4792	54033	52316	51083	49366	48133	51700	48750	942	15100	5000	36430	100	1	18305586	9263	7.15	0.60	12	0.53	7077.00	83885.00	81900	20230918	-38.22	44100	20231101	14.74	71000	-28.73	20240723	45100	12.20	20240117	76000	-33.42	20230926	44100	14.74	20231101	1.85	N	267270	5000	942 억	2856474	N	N	0	N	N
21	20240926	131104	55	30.00	KOSPI	기계	N	N	N	Y	40	N	50200	-400	5	-0.79	4199630850	83552	29.66	50800	50800	49750	65700	35500	50600	50263.40	15.60	-8638	54033	52316	51083	49366	48133	51700	48750	942	15100	5000	36430	100	1	18305586	9189	7.09	0.60	12	0.46	7077.00	83885.00	81900	20230918	-38.71	44100	20231101	13.83	71000	-29.30	20240723	45100	11.31	20240117	76000	-33.95	20230926	44100	13.83	20231101	1.85	N	267270	5000	942 억	2856474	N	N	0	N	N
22	20240926	121105	55	30.00	KOSPI	기계	N	N	N	Y	40	N	50400	-200	5	-0.40	3766812950	74932	26.60	50800	50800	49750	65700	35500	50600	50269.44	15.60	-10208	54033	52316	51083	49366	48133	51700	48750	942	15100	5000	36430	100	1	18305586	9226	7.12	0.60	12	0.41	7077.00	83885.00	81900	20230918	-38.46	44100	20231101	14.29	71000	-29.01	20240723	45100	11.75	20240117	76000	-33.68	20230926	44100	14.29	20231101	1.85	N	267270	5000	942 억	2856474	N	N	0	N	N
23	20240926	111104	55	30.00	KOSPI	기계	N	N	N	Y	40	N	50500	-100	5	-0.20	3063290550	60933	21.63	50800	50800	49750	65700	35500	50600	50272.72	15.60	-12437	54033	52316	51083	49366	48133	51700	48750	942	15100	5000	36430	100	1	18305586	9244	7.14	0.60	12	0.33	7077.00	83885.00	81900	20230918	-38.34	44100	20231101	14.51	71000	-28.87	20240723	45100	11.97	20240117	76000	-33.55	20230926	44100	14.51	20231101	1.85	N	267270	5000	942 억	2856474	N	N	0	N	N
24	20240926	101108	55	30.00	KOSPI	기계	N	N	N	Y	40	N	50200	-400	5	-0.79	2341179850	46554	16.53	50800	50800	49750	65700	35500	50600	50289.09	15.60	-12400	54033	52316	51083	49366	48133	51700	48750	942	15100	5000	36430	100	1	18305586	9189	7.09	0.60	12	0.25	7077.00	83885.00	81900	20230918	-38.71	44100	20231101	13.83	71000	-29.30	20240723	45100	11.31	20240117	76000	-33.95	20230926	44100	13.83	20231101	1.85	N	267270	5000	942 억	2856474	N	N	0	N	N
25	20240926	091103	55	30.00	KOSPI	기계	N	N	N	Y	40	N	50700	100	2	0.20	506350600	10012	3.55	50800	50800	50200	65700	35500	50600	50574.19	15.60	-4525	54033	52316	51083	49366	48133	51700	48750	942	15100	5000	36430	100	1	18305586	9281	7.16	0.60	12	0.05	7077.00	83885.00	81900	20230918	-38.10	44100	20231101	14.97	71000	-28.59	20240723	45100	12.42	20240117	76000	-33.29	20230926	44100	14.97	20231101	1.85	N	267270	5000	942 억	2856474	N	N	0	N	N
26	20240925	161050	55	30.00	KOSPI	기계	N	N	N	Y	40	N	50600	500	2	1.00	14440929150	280869	139.92	51500	52800	49850	65100	35100	50100	51415.42	15.30	45387	51600	50850	49350	48600	47100	51225	48975	942	15000	5000	36070	100	1	18305586	9263	7.15	0.60	12	1.53	7077.00	83885.00	81900	20230918	-38.22	44100	20231101	14.74	71000	-28.73	20240723	45100	12.20	20240117	78900	-35.87	20230925	44100	14.74	20231101	1.78	N	267270	5000	942 억	2801191	N	N	209	N	N
27	20240925	151100	55	30.00	KOSPI	기계	N	N	N	Y	40	N	50200	100	2	0.20	14022364350	272583	135.79	51500	52800	49850	65100	35100	50100	51442.55	15.30	44259	51600	50850	49350	48600	47100	51225	48975	942	15000	5000	36070	100	1	18305586	9189	7.09	0.60	12	1.49	7077.00	83885.00	81900	20230918	-38.71	44100	20231101	13.83	71000	-29.30	20240723	45100	11.31	20240117	78900	-36.38	20230925	44100	13.83	20231101	1.78	N	267270	5000	942 억	2801191	N	N	209	N	N
28	20240925	141101	55	30.00	KOSPI	기계	N	N	N	Y	40	N	50400	300	2	0.60	11132822500	215045	107.13	51500	52800	50400	65100	35100	50100	51769.73	15.30	15389	51600	50850	49350	48600	47100	51225	48975	942	15000	5000	36070	100	1	18305586	9226	7.12	0.60	12	1.17	7077.00	83885.00	81900	20230918	-38.46	44100	20231101	14.29	71000	-29.01	20240723	45100	11.75	20240117	78900	-36.12	20230925	44100	14.29	20231101	1.78	N	267270	5000	942 억	2801191	N	N	209	N	N
29	20240925	131054	55	30.00	KOSPI	기계	N	N	N	Y	40	N	51700	1600	2	3.19	8966912000	172514	85.94	51500	52800	50800	65100	35100	50100	51977.88	15.30	3683	51600	50850	49350	48600	47100	51225	48975	942	15000	5000	36070	100	1	18305586	9464	7.31	0.62	12	0.94	7077.00	83885.00	81900	20230918	-36.87	44100	20231101	17.23	71000	-27.18	20240723	45100	14.63	20240117	78900	-34.47	20230925	44100	17.23	20231101	1.78	N	267270	5000	942 억	2801191	N	N	209	N	N
30	20240925	121101	55	30.00	KOSPI	기계	N	N	N	Y	40	N	51700	1600	2	3.19	8295760200	159549	79.48	51500	52800	50800	65100	35100	50100	51995.06	15.30	613	51600	50850	49350	48600	47100	51225	48975	942	15000	5000	36070	100	1	18305586	9464	7.31	0.62	12	0.87	7077.00	83885.00	81900	20230918	-36.87	44100	20231101	17.23	71000	-27.18	20240723	45100	14.63	20240117	78900	-34.47	20230925	44100	17.23	20231101	1.78	N	267270	5000	942 억	2801191	N	N	209	N	N
31	20240925	111058	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52000	1900	2	3.79	7568078500	145539	72.50	51500	52800	50800	65100	35100	50100	52000.35	15.30	-2441	51600	50850	49350	48600	47100	51225	48975	942	15000	5000	36070	100	1	18305586	9519	7.35	0.62	12	0.80	7077.00	83885.00	81900	20230918	-36.51	44100	20231101	17.91	71000	-26.76	20240723	45100	15.30	20240117	78900	-34.09	20230925	44100	17.91	20231101	1.78	N	267270	5000	942 억	2801191	N	N	209	N	N
32	20240925	101055	55	30.00	KOSPI	기계	N	N	N	Y	40	N	51800	1700	2	3.39	6731012500	129399	64.46	51500	52800	50800	65100	35100	50100	52017.50	15.30	-2719	51600	50850	49350	48600	47100	51225	48975	942	15000	5000	36070	100	1	18305586	9482	7.32	0.62	12	0.71	7077.00	83885.00	81900	20230918	-36.75	44100	20231101	17.46	71000	-27.04	20240723	45100	14.86	20240117	78900	-34.35	20230925	44100	17.46	20231101	1.78	N	267270	5000	942 억	2801191	N	N	209	N	N
33	20240925	091106	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52400	2300	2	4.59	3953978400	76040	37.88	51500	52800	50800	65100	35100	50100	51998.66	15.30	5333	51600	50850	49350	48600	47100	51225	48975	942	15000	5000	36070	100	1	18305586	9592	7.40	0.62	12	0.42	7077.00	83885.00	81900	20230918	-36.02	44100	20231101	18.82	71000	-26.20	20240723	45100	16.19	20240117	78900	-33.59	20230925	44100	18.82	20231101	1.78	N	267270	5000	942 억	2801191	N	N	209	N	N
34	20240924	161051	55	30.00	KOSPI	기계	N	N	N	Y	40	N	50100	2200	2	4.59	9853234700	199563	98.74	47900	50100	47850	62200	33550	47900	49370.53	14.91	62450	49633	48766	47933	47066	46233	48350	46650	942	14300	5000	34480	100	1	18305586	9171	7.08	0.60	12	1.09	7077.00	83885.00	81900	20230918	-38.83	44100	20231101	13.61	71000	-29.44	20240723	45100	11.09	20240117	78900	-36.50	20230925	44100	13.61	20231101	1.80	N	267270	5000	942 억	2730238	N	N	209	N	N
35	20240924	151053	55	30.00	KOSPI	기계	N	N	N	Y	40	N	49950	2050	2	4.28	9294923400	188410	93.22	47900	50000	47850	62200	33550	47900	49333.49	14.91	59530	49633	48766	47933	47066	46233	48350	46650	942	14300	5000	34480	50	1	18305586	9144	7.06	0.60	12	1.03	7077.00	83885.00	81900	20230918	-39.01	44100	20231101	13.27	71000	-29.65	20240723	45100	10.75	20240117	78900	-36.69	20230925	44100	13.27	20231101	1.80	N	267270	5000	942 억	2730238	N	N	50	N	N
36	20240924	141042	55	30.00	KOSPI	기계	N	N	N	Y	40	N	49600	1700	2	3.55	7739106550	157142	77.75	47900	50000	47850	62200	33550	47900	49249.13	14.91	53413	49633	48766	47933	47066	46233	48350	46650	942	14300	5000	34480	50	1	18305586	9080	7.01	0.59	12	0.86	7077.00	83885.00	81900	20230918	-39.44	44100	20231101	12.47	71000	-30.14	20240723	45100	9.98	20240117	78900	-37.14	20230925	44100	12.47	20231101	1.80	N	267270	5000	942 억	2730238	N	N	50	N	N
37	20240924	131052	55	30.00	KOSPI	기계	N	N	N	Y	40	N	49400	1500	2	3.13	5115992850	104243	51.58	47900	49800	47850	62200	33550	47900	49077.57	14.91	39183	49633	48766	47933	47066	46233	48350	46650	942	14300	5000	34480	50	1	18305586	9043	6.98	0.59	12	0.57	7077.00	83885.00	81900	20230918	-39.68	44100	20231101	12.02	71000	-30.42	20240723	45100	9.53	20240117	78900	-37.39	20230925	44100	12.02	20231101	1.80	N	267270	5000	942 억	2730238	N	N	50	N	N
38	20240924	121045	55	30.00	KOSPI	기계	N	N	N	Y	40	N	49650	1750	2	3.65	4416248200	90070	44.56	47900	49800	47850	62200	33550	47900	49031.29	14.91	35305	49633	48766	47933	47066	46233	48350	46650	942	14300	5000	34480	50	1	18305586	9089	7.02	0.59	12	0.49	7077.00	83885.00	81900	20230918	-39.38	44100	20231101	12.59	71000	-30.07	20240723	45100	10.09	20240117	78900	-37.07	20230925	44100	12.59	20231101	1.80	N	267270	5000	942 억	2730238	N	N	50	N	N
39	20240924	111054	55	30.00	KOSPI	기계	N	N	N	Y	40	N	49550	1650	2	3.44	3179814150	65156	32.24	47900	49700	47850	62200	33550	47900	48803.09	14.91	23647	49633	48766	47933	47066	46233	48350	46650	942	14300	5000	34480	50	1	18305586	9070	7.00	0.59	12	0.36	7077.00	83885.00	81900	20230918	-39.50	44100	20231101	12.36	71000	-30.21	20240723	45100	9.87	20240117	78900	-37.20	20230925	44100	12.36	20231101	1.80	N	267270	5000	942 억	2730238	N	N	50	N	N
40	20240924	101052	55	30.00	KOSPI	기계	N	N	N	Y	40	N	48450	550	2	1.15	1161484350	24072	11.91	47900	48500	47850	62200	33550	47900	48250.43	14.91	10363	49633	48766	47933	47066	46233	48350	46650	942	14300	5000	34480	50	1	18305586	8869	6.85	0.58	12	0.13	7077.00	83885.00	81900	20230918	-40.84	44100	20231101	9.86	71000	-31.76	20240723	45100	7.43	20240117	78900	-38.59	20230925	44100	9.86	20231101	1.80	N	267270	5000	942 억	2730238	N	N	50	N	N
41	20240924	091056	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47900	0	3	0.00	235332150	4897	2.42	47900	48250	47850	62200	33550	47900	48056.39	14.91	1294	49633	48766	47933	47066	46233	48350	46650	942	14300	5000	34480	50	1	18305586	8768	6.77	0.57	12	0.03	7077.00	83885.00	81900	20230918	-41.51	44100	20231101	8.62	71000	-32.54	20240723	45100	6.21	20240117	78900	-39.29	20230925	44100	8.62	20231101	1.80	N	267270	5000	942 억	2730238	N	N	50	N	N
42	20240923	161047	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47900	-1000	5	-2.04	9612770700	201476	115.31	48600	48800	47100	63500	34250	48900	47711.44	14.97	-33769	49500	49200	48600	48300	47700	49350	48450	942	14600	5000	35200	50	1	18305586	8768	6.77	0.57	12	1.10	7077.00	83885.00	81900	20230918	-41.51	44100	20231101	8.62	71000	-32.54	20240723	45100	6.21	20240117	78900	-39.29	20230925	44100	8.62	20231101	1.62	N	267270	5000	942 억	2739707	N	N	50	N	N
43	20240923	151050	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47900	-1000	5	-2.04	9373302900	196482	112.45	48600	48800	47100	63500	34250	48900	47705.52	14.97	-33464	49500	49200	48600	48300	47700	49350	48450	942	14600	5000	35200	50	1	18305586	8768	6.77	0.57	12	1.07	7077.00	83885.00	81900	20230918	-41.51	44100	20231101	8.62	71000	-32.54	20240723	45100	6.21	20240117	78900	-39.29	20230925	44100	8.62	20231101	1.62	N	267270	5000	942 억	2739707	N	N	8	N	N
44	20240923	141056	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47750	-1150	5	-2.35	8332912450	174767	100.02	48600	48800	47100	63500	34250	48900	47679.96	14.97	-31350	49500	49200	48600	48300	47700	49350	48450	942	14600	5000	35200	50	1	18305586	8741	6.75	0.57	12	0.95	7077.00	83885.00	81900	20230918	-41.70	44100	20231101	8.28	71000	-32.75	20240723	45100	5.88	20240117	78900	-39.48	20230925	44100	8.28	20231101	1.62	N	267270	5000	942 억	2739707	N	N	8	N	N
45	20240923	131052	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47300	-1600	5	-3.27	6608938800	138436	79.23	48600	48800	47100	63500	34250	48900	47739.84	14.97	-24227	49500	49200	48600	48300	47700	49350	48450	942	14600	5000	35200	50	1	18305586	8659	6.68	0.56	12	0.76	7077.00	83885.00	81900	20230918	-42.25	44100	20231101	7.26	71000	-33.38	20240723	45100	4.88	20240117	78900	-40.05	20230925	44100	7.26	20231101	1.62	N	267270	5000	942 억	2739707	N	N	8	N	N
46	20240923	121053	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47350	-1550	5	-3.17	5389594950	112639	64.47	48600	48800	47100	63500	34250	48900	47848.18	14.97	-16348	49500	49200	48600	48300	47700	49350	48450	942	14600	5000	35200	50	1	18305586	8668	6.69	0.56	12	0.62	7077.00	83885.00	81900	20230918	-42.19	44100	20231101	7.37	71000	-33.31	20240723	45100	4.99	20240117	78900	-39.99	20230925	44100	7.37	20231101	1.62	N	267270	5000	942 억	2739707	N	N	8	N	N
47	20240923	111052	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47850	-1050	5	-2.15	3124499700	64858	37.12	48600	48800	47800	63500	34250	48900	48174.21	14.97	-15370	49500	49200	48600	48300	47700	49350	48450	942	14600	5000	35200	50	1	18305586	8759	6.76	0.57	12	0.35	7077.00	83885.00	81900	20230918	-41.58	44100	20231101	8.50	71000	-32.61	20240723	45100	6.10	20240117	78900	-39.35	20230925	44100	8.50	20231101	1.62	N	267270	5000	942 억	2739707	N	N	8	N	N
48	20240923	101050	55	30.00	KOSPI	기계	N	N	N	Y	40	N	48300	-600	5	-1.23	1583431350	32786	18.76	48600	48800	48100	63500	34250	48900	48295.54	14.97	-12388	49500	49200	48600	48300	47700	49350	48450	942	14600	5000	35200	50	1	18305586	8842	6.82	0.58	12	0.18	7077.00	83885.00	81900	20230918	-41.03	44100	20231101	9.52	71000	-31.97	20240723	45100	7.10	20240117	78900	-38.78	20230925	44100	9.52	20231101	1.62	N	267270	5000	942 억	2739707	N	N	8	N	N
49	20240923	091052	55	30.00	KOSPI	기계	N	N	N	Y	40	N	48200	-700	5	-1.43	321010550	6629	3.79	48600	48800	48150	63500	34250	48900	48423.53	14.97	-3142	49500	49200	48600	48300	47700	49350	48450	942	14600	5000	35200	50	1	18305586	8823	6.81	0.57	12	0.04	7077.00	83885.00	81900	20230918	-41.15	44100	20231101	9.30	71000	-32.11	20240723	45100	6.87	20240117	78900	-38.91	20230925	44100	9.30	20231101	1.62	N	267270	5000	942 억	2739707	N	N	8	N	N
50	20240913	160957	55	30.00	KOSPI	기계	N	N	N	Y	40	N	48550	150	2	0.31	2704594650	55903	57.80	48400	48800	48000	62900	33900	48400	48379.55	15.35	-9723	49166	48782	48116	47732	47066	48975	47925	942	14500	5000	34840	50	1	18305586	8887	6.86	0.58	12	0.31	7077.00	83885.00	81900	20230918	-40.72	44100	20231101	10.09	71000	-31.62	20240723	45100	7.65	20240117	81900	-40.72	20230918	44100	10.09	20231101	1.62	N	267270	5000	942 억	2810235	N	N	204	N	N
51	20240913	151007	55	30.00	KOSPI	기계	N	N	N	Y	40	N	48500	100	2	0.21	2530575800	52318	54.10	48400	48800	48000	62900	33900	48400	48369.09	15.35	-9763	49166	48782	48116	47732	47066	48975	47925	942	14500	5000	34840	50	1	18305586	8878	6.85	0.58	12	0.29	7077.00	83885.00	81900	20230918	-40.78	44100	20231101	9.98	71000	-31.69	20240723	45100	7.54	20240117	81900	-40.78	20230918	44100	9.98	20231101	1.62	N	267270	5000	942 억	2810235	N	N	3	N	N
52	20240913	141009	55	30.00	KOSPI	기계	N	N	N	Y	40	N	48300	-100	5	-0.21	2154132350	44551	46.07	48400	48800	48000	62900	33900	48400	48351.98	15.35	-10605	49166	48782	48116	47732	47066	48975	47925	942	14500	5000	34840	50	1	18305586	8842	6.82	0.58	12	0.24	7077.00	83885.00	81900	20230918	-41.03	44100	20231101	9.52	71000	-31.97	20240723	45100	7.10	20240117	81900	-41.03	20230918	44100	9.52	20231101	1.62	N	267270	5000	942 억	2810235	N	N	3	N	N
53	20240913	131003	55	30.00	KOSPI	기계	N	N	N	Y	40	N	48200	-200	5	-0.41	1922426550	39752	41.10	48400	48800	48000	62900	33900	48400	48360.43	15.35	-11097	49166	48782	48116	47732	47066	48975	47925	942	14500	5000	34840	50	1	18305586	8823	6.81	0.57	12	0.22	7077.00	83885.00	81900	20230918	-41.15	44100	20231101	9.30	71000	-32.11	20240723	45100	6.87	20240117	81900	-41.15	20230918	44100	9.30	20231101	1.62	N	267270	5000	942 억	2810235	N	N	3	N	N
54	20240913	121004	55	30.00	KOSPI	기계	N	N	N	Y	40	N	48150	-250	5	-0.52	1680382700	34736	35.92	48400	48800	48000	62900	33900	48400	48375.78	15.35	-10497	49166	48782	48116	47732	47066	48975	47925	942	14500	5000	34840	50	1	18305586	8814	6.80	0.57	12	0.19	7077.00	83885.00	81900	20230918	-41.21	44100	20231101	9.18	71000	-32.18	20240723	45100	6.76	20240117	81900	-41.21	20230918	44100	9.18	20231101	1.62	N	267270	5000	942 억	2810235	N	N	3	N	N
55	20240913	111006	55	30.00	KOSPI	기계	N	N	N	Y	40	N	48550	150	2	0.31	1207481350	24945	25.79	48400	48800	48000	62900	33900	48400	48405.76	15.35	-4276	49166	48782	48116	47732	47066	48975	47925	942	14500	5000	34840	50	1	18305586	8887	6.86	0.58	12	0.14	7077.00	83885.00	81900	20230918	-40.72	44100	20231101	10.09	71000	-31.62	20240723	45100	7.65	20240117	81900	-40.72	20230918	44100	10.09	20231101	1.62	N	267270	5000	942 억	2810235	N	N	3	N	N
56	20240913	101009	55	30.00	KOSPI	기계	N	N	N	Y	40	N	48400	0	3	0.00	928722750	19171	19.82	48400	48800	48000	62900	33900	48400	48444.30	15.35	-3704	49166	48782	48116	47732	47066	48975	47925	942	14500	5000	34840	50	1	18305586	8860	6.84	0.58	12	0.10	7077.00	83885.00	81900	20230918	-40.90	44100	20231101	9.75	71000	-31.83	20240723	45100	7.32	20240117	81900	-40.90	20230918	44100	9.75	20231101	1.62	N	267270	5000	942 억	2810235	N	N	3	N	N
57	20240913	091011	55	30.00	KOSPI	기계	N	N	N	Y	40	N	48750	350	2	0.72	360733350	7437	7.69	48400	48800	48000	62900	33900	48400	48506.15	15.35	-225	49166	48782	48116	47732	47066	48975	47925	942	14500	5000	34840	50	1	18305586	8924	6.89	0.58	12	0.04	7077.00	83885.00	81900	20230918	-40.48	44100	20231101	10.54	71000	-31.34	20240723	45100	8.09	20240117	81900	-40.48	20230918	44100	10.54	20231101	1.62	N	267270	5000	942 억	2810235	N	N	3	N	N
58	20240912	160948	55	30.00	KOSPI	기계	N	N	N	Y	40	N	48400	1000	2	2.11	4585546050	95803	71.13	47750	48500	47450	61600	33200	47400	47859.06	14.80	7948	50000	48700	47850	46550	45700	49350	47200	942	14200	5000	34120	50	1	18847096	9122	6.84	0.58	12	0.51	7077.00	83885.00	81900	20230918	-40.90	44100	20231101	9.75	71000	-31.83	20240723	45100	7.32	20240117	81900	-40.90	20230918	44100	9.75	20231101	1.63	N	267270	5000	942 억	2789986	N	N	3	N	N
59	20240912	151003	55	30.00	KOSPI	기계	N	N	N	Y	40	N	48100	700	2	1.48	4243260150	88718	65.87	47750	48500	47450	61600	33200	47400	47828.63	14.80	8258	50000	48700	47850	46550	45700	49350	47200	942	14200	5000	34120	50	1	18847096	9065	6.80	0.57	12	0.47	7077.00	83885.00	81900	20230918	-41.27	44100	20231101	9.07	71000	-32.25	20240723	45100	6.65	20240117	81900	-41.27	20230918	44100	9.07	20231101	1.63	N	267270	5000	942 억	2789986	N	N	0	N	N
60	20240912	141006	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47750	350	2	0.74	3096751350	64875	48.17	47750	48250	47450	61600	33200	47400	47734.12	14.80	784	50000	48700	47850	46550	45700	49350	47200	942	14200	5000	34120	50	1	18847096	8999	6.75	0.57	12	0.34	7077.00	83885.00	81900	20230918	-41.70	44100	20231101	8.28	71000	-32.75	20240723	45100	5.88	20240117	81900	-41.70	20230918	44100	8.28	20231101	1.63	N	267270	5000	942 억	2789986	N	N	0	N	N
61	20240912	130958	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47850	450	2	0.95	2629876100	55105	40.91	47750	48250	47450	61600	33200	47400	47724.82	14.80	-1669	50000	48700	47850	46550	45700	49350	47200	942	14200	5000	34120	50	1	18847096	9018	6.76	0.57	12	0.29	7077.00	83885.00	81900	20230918	-41.58	44100	20231101	8.50	71000	-32.61	20240723	45100	6.10	20240117	81900	-41.58	20230918	44100	8.50	20231101	1.63	N	267270	5000	942 억	2789986	N	N	0	N	N
62	20240912	120956	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47650	250	2	0.53	2246352400	47051	34.93	47750	48250	47450	61600	33200	47400	47742.93	14.80	-3404	50000	48700	47850	46550	45700	49350	47200	942	14200	5000	34120	50	1	18847096	8981	6.73	0.57	12	0.25	7077.00	83885.00	81900	20230918	-41.82	44100	20231101	8.05	71000	-32.89	20240723	45100	5.65	20240117	81900	-41.82	20230918	44100	8.05	20231101	1.63	N	267270	5000	942 억	2789986	N	N	0	N	N
63	20240912	110957	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47800	400	2	0.84	1754675850	36720	27.26	47750	48250	47450	61600	33200	47400	47785.29	14.80	-2556	50000	48700	47850	46550	45700	49350	47200	942	14200	5000	34120	50	1	18847096	9009	6.75	0.57	12	0.19	7077.00	83885.00	81900	20230918	-41.64	44100	20231101	8.39	71000	-32.68	20240723	45100	5.99	20240117	81900	-41.64	20230918	44100	8.39	20231101	1.63	N	267270	5000	942 억	2789986	N	N	0	N	N
64	20240912	100959	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47800	400	2	0.84	1109578450	23201	17.23	47750	48250	47500	61600	33200	47400	47824.60	14.80	-1655	50000	48700	47850	46550	45700	49350	47200	942	14200	5000	34120	50	1	18847096	9009	6.75	0.57	12	0.12	7077.00	83885.00	81900	20230918	-41.64	44100	20231101	8.39	71000	-32.68	20240723	45100	5.99	20240117	81900	-41.64	20230918	44100	8.39	20231101	1.63	N	267270	5000	942 억	2789986	N	N	0	N	N
65	20240912	090958	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47900	500	2	1.05	316301500	6605	4.90	47750	48150	47750	61600	33200	47400	47888.19	14.80	935	50000	48700	47850	46550	45700	49350	47200	942	14200	5000	34120	50	1	18847096	9028	6.77	0.57	12	0.04	7077.00	83885.00	81900	20230918	-41.51	44100	20231101	8.62	71000	-32.54	20240723	45100	6.21	20240117	81900	-41.51	20230918	44100	8.62	20231101	1.63	N	267270	5000	942 억	2789986	N	N	0	N	N
66	20240911	160937	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47400	800	2	1.72	6438888300	134264	220.64	47000	49150	47000	60500	32650	46600	47959.90	14.77	1515	48200	47400	47000	46200	45800	47200	46000	942	13900	5000	33550	50	1	18847096	8934	6.70	0.57	12	0.71	7077.00	83885.00	81900	20230918	-42.12	44100	20231101	7.48	71000	-33.24	20240723	45100	5.10	20240117	81900	-42.12	20230918	44100	7.48	20231101	1.62	N	267270	5000	942 억	2784474	N	N	0	N	N
67	20240911	150943	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47400	800	2	1.72	6122228900	127573	209.64	47000	49150	47000	60500	32650	46600	47990.00	14.77	-495	48200	47400	47000	46200	45800	47200	46000	942	13900	5000	33550	50	1	18847096	8934	6.70	0.57	12	0.68	7077.00	83885.00	81900	20230918	-42.12	44100	20231101	7.48	71000	-33.24	20240723	45100	5.10	20240117	81900	-42.12	20230918	44100	7.48	20231101	1.62	N	267270	5000	942 억	2784474	N	N	0	N	N
68	20240911	140946	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47250	650	2	1.39	5872636350	122287	200.96	47000	49150	47000	60500	32650	46600	48023.39	14.77	-776	48200	47400	47000	46200	45800	47200	46000	942	13900	5000	33550	50	1	18847096	8905	6.68	0.56	12	0.65	7077.00	83885.00	81900	20230918	-42.31	44100	20231101	7.14	71000	-33.45	20240723	45100	4.77	20240117	81900	-42.31	20230918	44100	7.14	20231101	1.62	N	267270	5000	942 억	2784474	N	N	0	N	N
69	20240911	130942	55	30.00	KOSPI	기계	N	N	N	Y	40	N	48350	1750	2	3.76	5272511900	109694	180.26	47000	49150	47000	60500	32650	46600	48065.64	14.77	1517	48200	47400	47000	46200	45800	47200	46000	942	13900	5000	33550	50	1	18847096	9113	6.83	0.58	12	0.58	7077.00	83885.00	81900	20230918	-40.96	44100	20231101	9.64	71000	-31.90	20240723	45100	7.21	20240117	81900	-40.96	20230918	44100	9.64	20231101	1.62	N	267270	5000	942 억	2784474	N	N	0	N	N
70	20240911	120945	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47650	1050	2	2.25	4662689500	96931	159.29	47000	49150	47000	60500	32650	46600	48103.18	14.77	-167	48200	47400	47000	46200	45800	47200	46000	942	13900	5000	33550	50	1	18847096	8981	6.73	0.57	12	0.51	7077.00	83885.00	81900	20230918	-41.82	44100	20231101	8.05	71000	-32.89	20240723	45100	5.65	20240117	81900	-41.82	20230918	44100	8.05	20231101	1.62	N	267270	5000	942 억	2784474	N	N	0	N	N
71	20240911	110937	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47750	1150	2	2.47	3739222750	77465	127.30	47000	49150	47000	60500	32650	46600	48269.83	14.77	-211	48200	47400	47000	46200	45800	47200	46000	942	13900	5000	33550	50	1	18847096	8999	6.75	0.57	12	0.41	7077.00	83885.00	81900	20230918	-41.70	44100	20231101	8.28	71000	-32.75	20240723	45100	5.88	20240117	81900	-41.70	20230918	44100	8.28	20231101	1.62	N	267270	5000	942 억	2784474	N	N	0	N	N
72	20240911	100933	55	30.00	KOSPI	기계	N	N	N	Y	40	N	48400	1800	2	3.86	2760201800	57090	93.82	47000	49150	47000	60500	32650	46600	48348.25	14.77	3046	48200	47400	47000	46200	45800	47200	46000	942	13900	5000	33550	50	1	18847096	9122	6.84	0.58	12	0.30	7077.00	83885.00	81900	20230918	-40.90	44100	20231101	9.75	71000	-31.83	20240723	45100	7.32	20240117	81900	-40.90	20230918	44100	9.75	20231101	1.62	N	267270	5000	942 억	2784474	N	N	0	N	N
73	20240911	090949	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47400	800	2	1.72	238983850	5052	8.30	47000	47550	47000	60500	32650	46600	47304.80	14.77	526	48200	47400	47000	46200	45800	47200	46000	942	13900	5000	33550	50	1	18847096	8934	6.70	0.57	12	0.03	7077.00	83885.00	81900	20230918	-42.12	44100	20231101	7.48	71000	-33.24	20240723	45100	5.10	20240117	81900	-42.12	20230918	44100	7.48	20231101	1.62	N	267270	5000	942 억	2784474	N	N	0	N	N
74	20240910	160937	55	30.00	KOSPI	기계	N	N	N	Y	40	N	46600	-700	5	-1.48	2816634150	59666	41.08	47800	47800	46600	61400	33150	47300	47213.36	14.83	-10508	49433	48366	47033	45966	44633	48900	46500	942	14100	5000	34050	50	1	18847096	8783	6.58	0.56	12	0.32	7077.00	83885.00	81900	20230918	-43.10	44100	20231101	5.67	71000	-34.37	20240723	45100	3.33	20240117	81900	-43.10	20230918	44100	5.67	20231101	1.60	N	267270	5000	942 억	2795854	N	N	4	N	N
75	20240910	150947	55	30.00	KOSPI	기계	N	N	N	Y	40	N	46950	-350	5	-0.74	2459693950	52020	35.82	47800	47800	46850	61400	33150	47300	47283.62	14.83	-8564	49433	48366	47033	45966	44633	48900	46500	942	14100	5000	34050	50	1	18847096	8849	6.63	0.56	12	0.28	7077.00	83885.00	81900	20230918	-42.67	44100	20231101	6.46	71000	-33.87	20240723	45100	4.10	20240117	81900	-42.67	20230918	44100	6.46	20231101	1.60	N	267270	5000	942 억	2795854	N	N	4	N	N
76	20240910	140938	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47450	150	2	0.32	1878018300	39663	27.31	47800	47800	46900	61400	33150	47300	47349.38	14.83	-6147	49433	48366	47033	45966	44633	48900	46500	942	14100	5000	34050	50	1	18847096	8943	6.70	0.57	12	0.21	7077.00	83885.00	81900	20230918	-42.06	44100	20231101	7.60	71000	-33.17	20240723	45100	5.21	20240117	81900	-42.06	20230918	44100	7.60	20231101	1.60	N	267270	5000	942 억	2795854	N	N	4	N	N
77	20240910	130938	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47350	50	2	0.11	1657073150	34995	24.09	47800	47800	46900	61400	33150	47300	47351.71	14.83	-6797	49433	48366	47033	45966	44633	48900	46500	942	14100	5000	34050	50	1	18847096	8924	6.69	0.56	12	0.19	7077.00	83885.00	81900	20230918	-42.19	44100	20231101	7.37	71000	-33.31	20240723	45100	4.99	20240117	81900	-42.19	20230918	44100	7.37	20231101	1.60	N	267270	5000	942 억	2795854	N	N	4	N	N
78	20240910	120939	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47400	100	2	0.21	1458351000	30794	21.20	47800	47800	46900	61400	33150	47300	47358.28	14.83	-6962	49433	48366	47033	45966	44633	48900	46500	942	14100	5000	34050	50	1	18847096	8934	6.70	0.57	12	0.16	7077.00	83885.00	81900	20230918	-42.12	44100	20231101	7.48	71000	-33.24	20240723	45100	5.10	20240117	81900	-42.12	20230918	44100	7.48	20231101	1.60	N	267270	5000	942 억	2795854	N	N	4	N	N
79	20240910	110936	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47400	100	2	0.21	1242062950	26227	18.06	47800	47800	46900	61400	33150	47300	47358.18	14.83	-6767	49433	48366	47033	45966	44633	48900	46500	942	14100	5000	34050	50	1	18847096	8934	6.70	0.57	12	0.14	7077.00	83885.00	81900	20230918	-42.12	44100	20231101	7.48	71000	-33.24	20240723	45100	5.10	20240117	81900	-42.12	20230918	44100	7.48	20231101	1.60	N	267270	5000	942 억	2795854	N	N	4	N	N
80	20240910	100940	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47500	200	2	0.42	891253050	18842	12.97	47800	47800	46900	61400	33150	47300	47301.40	14.83	-3921	49433	48366	47033	45966	44633	48900	46500	942	14100	5000	34050	50	1	18847096	8952	6.71	0.57	12	0.10	7077.00	83885.00	81900	20230918	-42.00	44100	20231101	7.71	71000	-33.10	20240723	45100	5.32	20240117	81900	-42.00	20230918	44100	7.71	20231101	1.60	N	267270	5000	942 억	2795854	N	N	4	N	N
81	20240910	090937	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47200	-100	5	-0.21	272070400	5730	3.95	47800	47800	47150	61400	33150	47300	47481.75	14.83	-2223	49433	48366	47033	45966	44633	48900	46500	942	14100	5000	34050	50	1	18847096	8896	6.67	0.56	12	0.03	7077.00	83885.00	81900	20230918	-42.37	44100	20231101	7.03	71000	-33.52	20240723	45100	4.66	20240117	81900	-42.37	20230918	44100	7.03	20231101	1.60	N	267270	5000	942 억	2795854	N	N	4	N	N
82	20240909	160919	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47300	450	2	0.96	6770406300	144226	72.47	45700	48100	45700	60900	32800	46850	46942.78	14.71	20997	49850	48350	47400	45900	44950	47875	45425	942	14050	5000	33730	50	1	18847096	8915	6.68	0.56	12	0.77	7077.00	83885.00	81900	20230918	-42.25	44100	20231101	7.26	71000	-33.38	20240723	45100	4.88	20240117	81900	-42.25	20230918	44100	7.26	20231101	1.62	N	267270	5000	942 억	2772613	N	N	4	N	N
83	20240909	150930	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47250	400	2	0.85	6388489350	136146	68.41	45700	48100	45700	60900	32800	46850	46923.81	14.71	18131	49850	48350	47400	45900	44950	47875	45425	942	14050	5000	33730	50	1	18847096	8905	6.68	0.56	12	0.72	7077.00	83885.00	81900	20230918	-42.31	44100	20231101	7.14	71000	-33.45	20240723	45100	4.77	20240117	81900	-42.31	20230918	44100	7.14	20231101	1.62	N	267270	5000	942 억	2772613	N	N	0	N	N
84	20240909	140931	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47350	500	2	1.07	5317480800	113517	57.04	45700	48100	45700	60900	32800	46850	46843.03	14.71	7785	49850	48350	47400	45900	44950	47875	45425	942	14050	5000	33730	50	1	18847096	8924	6.69	0.56	12	0.60	7077.00	83885.00	81900	20230918	-42.19	44100	20231101	7.37	71000	-33.31	20240723	45100	4.99	20240117	81900	-42.19	20230918	44100	7.37	20231101	1.62	N	267270	5000	942 억	2772613	N	N	0	N	N
85	20240909	130927	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47750	900	2	1.92	4232441500	90753	45.60	45700	47750	45700	60900	32800	46850	46636.93	14.71	8704	49850	48350	47400	45900	44950	47875	45425	942	14050	5000	33730	50	1	18847096	8999	6.75	0.57	12	0.48	7077.00	83885.00	81900	20230918	-41.70	44100	20231101	8.28	71000	-32.75	20240723	45100	5.88	20240117	81900	-41.70	20230918	44100	8.28	20231101	1.62	N	267270	5000	942 억	2772613	N	N	0	N	N
86	20240909	120924	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47450	600	2	1.28	3764776750	80913	40.66	45700	47550	45700	60900	32800	46850	46528.70	14.71	6673	49850	48350	47400	45900	44950	47875	45425	942	14050	5000	33730	50	1	18847096	8943	6.70	0.57	12	0.43	7077.00	83885.00	81900	20230918	-42.06	44100	20231101	7.60	71000	-33.17	20240723	45100	5.21	20240117	81900	-42.06	20230918	44100	7.60	20231101	1.62	N	267270	5000	942 억	2772613	N	N	0	N	N
87	20240909	110925	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47350	500	2	1.07	3091814650	66676	33.50	45700	47350	45700	60900	32800	46850	46370.73	14.71	3371	49850	48350	47400	45900	44950	47875	45425	942	14050	5000	33730	50	1	18847096	8924	6.69	0.56	12	0.35	7077.00	83885.00	81900	20230918	-42.19	44100	20231101	7.37	71000	-33.31	20240723	45100	4.99	20240117	81900	-42.19	20230918	44100	7.37	20231101	1.62	N	267270	5000	942 억	2772613	N	N	0	N	N
88	20240909	100927	55	30.00	KOSPI	기계	N	N	N	Y	40	N	46200	-650	5	-1.39	2136128050	46177	23.20	45700	46800	45700	60900	32800	46850	46259.57	14.71	-677	49850	48350	47400	45900	44950	47875	45425	942	14050	5000	33730	50	1	18847096	8707	6.53	0.55	12	0.25	7077.00	83885.00	81900	20230918	-43.59	44100	20231101	4.76	71000	-34.93	20240723	45100	2.44	20240117	81900	-43.59	20230918	44100	4.76	20231101	1.62	N	267270	5000	942 억	2772613	N	N	0	N	N
89	20240909	090921	55	30.00	KOSPI	기계	N	N	N	Y	40	N	46300	-550	5	-1.17	439337100	9566	4.81	45700	46450	45700	60900	32800	46850	45926.94	14.71	1656	49850	48350	47400	45900	44950	47875	45425	942	14050	5000	33730	50	1	18847096	8726	6.54	0.55	12	0.05	7077.00	83885.00	81900	20230918	-43.47	44100	20231101	4.99	71000	-34.79	20240723	45100	2.66	20240117	81900	-43.47	20230918	44100	4.99	20231101	1.62	N	267270	5000	942 억	2772613	N	N	0	N	N
90	20240906	160908	55	30.00	KOSPI	기계	N	N	N	Y	40	N	46850	-2050	5	-4.19	9292494950	197108	116.96	48900	48900	46450	63500	34250	48900	47144.56	14.62	14958	52333	50616	49683	47966	47033	50150	47500	942	14600	5000	35200	50	1	18847096	8830	6.62	0.56	12	1.05	7077.00	83885.00	81900	20230918	-42.80	44100	20231101	6.24	71000	-34.01	20240723	45100	3.88	20240117	81900	-42.80	20230918	44100	6.24	20231101	1.64	N	267270	5000	942 억	2755648	N	N	68	N	N
91	20240906	150923	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47050	-1850	5	-3.78	8915798450	189075	112.20	48900	48900	46450	63500	34250	48900	47154.41	14.62	14092	52333	50616	49683	47966	47033	50150	47500	942	14600	5000	35200	50	1	18847096	8868	6.65	0.56	12	1.00	7077.00	83885.00	81900	20230918	-42.55	44100	20231101	6.69	71000	-33.73	20240723	45100	4.32	20240117	81900	-42.55	20230918	44100	6.69	20231101	1.64	N	267270	5000	942 억	2755648	N	N	68	N	N
92	20240906	140932	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47000	-1900	5	-3.89	7824279450	165859	98.42	48900	48900	46450	63500	34250	48900	47173.81	14.62	7207	52333	50616	49683	47966	47033	50150	47500	942	14600	5000	35200	50	1	18847096	8858	6.64	0.56	12	0.88	7077.00	83885.00	81900	20230918	-42.61	44100	20231101	6.58	71000	-33.80	20240723	45100	4.21	20240117	81900	-42.61	20230918	44100	6.58	20231101	1.64	N	267270	5000	942 억	2755648	N	N	68	N	N
93	20240906	130924	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47000	-1900	5	-3.89	6920472400	146634	87.01	48900	48900	46450	63500	34250	48900	47195.03	14.62	1526	52333	50616	49683	47966	47033	50150	47500	942	14600	5000	35200	50	1	18847096	8858	6.64	0.56	12	0.78	7077.00	83885.00	81900	20230918	-42.61	44100	20231101	6.58	71000	-33.80	20240723	45100	4.21	20240117	81900	-42.61	20230918	44100	6.58	20231101	1.64	N	267270	5000	942 억	2755648	N	N	68	N	N
94	20240906	120924	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47150	-1750	5	-3.58	6134051950	129896	77.08	48900	48900	46450	63500	34250	48900	47222.21	14.62	-1827	52333	50616	49683	47966	47033	50150	47500	942	14600	5000	35200	50	1	18847096	8886	6.66	0.56	12	0.69	7077.00	83885.00	81900	20230918	-42.43	44100	20231101	6.92	71000	-33.59	20240723	45100	4.55	20240117	81900	-42.43	20230918	44100	6.92	20231101	1.64	N	267270	5000	942 억	2755648	N	N	68	N	N
95	20240906	110927	55	30.00	KOSPI	기계	N	N	N	Y	40	N	47150	-1750	5	-3.58	5253336200	111141	65.95	48900	48900	46450	63500	34250	48900	47266.65	14.62	-4394	52333	50616	49683	47966	47033	50150	47500	942	14600	5000	35200	50	1	18847096	8886	6.66	0.56	12	0.59	7077.00	83885.00	81900	20230918	-42.43	44100	20231101	6.92	71000	-33.59	20240723	45100	4.55	20240117	81900	-42.43	20230918	44100	6.92	20231101	1.64	N	267270	5000	942 억	2755648	N	N	68	N	N
96	20240906	100921	55	30.00	KOSPI	기계	N	N	N	Y	40	N	46750	-2150	5	-4.40	4144875150	87582	51.97	48900	48900	46450	63500	34250	48900	47324.84	14.62	-5353	52333	50616	49683	47966	47033	50150	47500	942	14600	5000	35200	50	1	18847096	8811	6.61	0.56	12	0.46	7077.00	83885.00	81900	20230918	-42.92	44100	20231101	6.01	71000	-34.15	20240723	45100	3.66	20240117	81900	-42.92	20230918	44100	6.01	20231101	1.64	N	267270	5000	942 억	2755648	N	N	68	N	N
97	20240906	090923	55	30.00	KOSPI	기계	N	N	N	Y	40	N	48200	-700	5	-1.43	775770650	16077	9.54	48900	48900	48000	63500	34250	48900	48251.63	14.62	716	52333	50616	49683	47966	47033	50150	47500	942	14600	5000	35200	50	1	18847096	9084	6.81	0.57	12	0.09	7077.00	83885.00	81900	20230918	-41.15	44100	20231101	9.30	71000	-32.11	20240723	45100	6.87	20240117	81900	-41.15	20230918	44100	9.30	20231101	1.64	N	267270	5000	942 억	2755648	N	N	68	N	N
98	20240905	160907	55	30.00	KOSPI	기계	N	N	N	Y	40	N	48900	-1700	5	-3.36	8176111100	164800	110.20	50800	51400	48750	65700	35500	50600	49618.35	14.77	-27317	52200	51400	50700	49900	49200	51800	50300	942	15100	5000	36430	50	1	18847096	9216	6.91	0.58	12	0.87	7077.00	83885.00	81900	20230918	-40.29	44100	20231101	10.88	71000	-31.13	20240723	45100	8.43	20240117	81900	-40.29	20230918	44100	10.88	20231101	1.61	N	267270	5000	942 억	2783234	N	N	68	N	N
99	20240905	150924	55	30.00	KOSPI	기계	N	N	N	Y	40	N	49000	-1600	5	-3.16	7533817750	151675	101.43	50800	51400	48750	65700	35500	50600	49670.73	14.77	-25055	52200	51400	50700	49900	49200	51800	50300	942	15100	5000	36430	50	1	18847096	9235	6.92	0.58	12	0.80	7077.00	83885.00	81900	20230918	-40.17	44100	20231101	11.11	71000	-30.99	20240723	45100	8.65	20240117	81900	-40.17	20230918	44100	11.11	20231101	1.61	N	267270	5000	942 억	2783234	N	N	83	N	N
100	20240905	140918	55	30.00	KOSPI	기계	N	N	N	Y	40	N	48950	-1650	5	-3.26	5811279750	116421	77.85	50800	51400	48900	65700	35500	50600	49916.02	14.77	-20213	52200	51400	50700	49900	49200	51800	50300	942	15100	5000	36430	50	1	18847096	9226	6.92	0.58	12	0.62	7077.00	83885.00	81900	20230918	-40.23	44100	20231101	11.00	71000	-31.06	20240723	45100	8.54	20240117	81900	-40.23	20230918	44100	11.00	20231101	1.61	N	267270	5000	942 억	2783234	N	N	83	N	N
101	20240905	130919	55	30.00	KOSPI	기계	N	N	N	Y	40	N	49200	-1400	5	-2.77	4280564700	85259	57.01	50800	51400	49200	65700	35500	50600	50206.56	14.77	-15826	52200	51400	50700	49900	49200	51800	50300	942	15100	5000	36430	50	1	18847096	9273	6.95	0.59	12	0.45	7077.00	83885.00	81900	20230918	-39.93	44100	20231101	11.56	71000	-30.70	20240723	45100	9.09	20240117	81900	-39.93	20230918	44100	11.56	20231101	1.61	N	267270	5000	942 억	2783234	N	N	83	N	N
102	20240905	120919	55	30.00	KOSPI	기계	N	N	N	Y	40	N	49950	-650	5	-1.28	2813186050	55707	37.25	50800	51400	49800	65700	35500	50600	50499.67	14.77	-9711	52200	51400	50700	49900	49200	51800	50300	942	15100	5000	36430	50	1	18847096	9414	7.06	0.60	12	0.30	7077.00	83885.00	81900	20230918	-39.01	44100	20231101	13.27	71000	-29.65	20240723	45100	10.75	20240117	81900	-39.01	20230918	44100	13.27	20231101	1.61	N	267270	5000	942 억	2783234	N	N	83	N	N
103	20240905	110915	55	30.00	KOSPI	기계	N	N	N	Y	40	N	50700	100	2	0.20	1434938100	28151	18.82	50800	51400	50600	65700	35500	50600	50973.03	14.77	-4103	52200	51400	50700	49900	49200	51800	50300	942	15100	5000	36430	100	1	18847096	9555	7.16	0.60	12	0.15	7077.00	83885.00	81900	20230918	-38.10	44100	20231101	14.97	71000	-28.59	20240723	45100	12.42	20240117	81900	-38.10	20230918	44100	14.97	20231101	1.61	N	267270	5000	942 억	2783234	N	N	83	N	N
104	20240905	100915	55	30.00	KOSPI	기계	N	N	N	Y	40	N	51100	500	2	0.99	883610800	17305	11.57	50800	51400	50600	65700	35500	50600	51061.28	14.77	-1998	52200	51400	50700	49900	49200	51800	50300	942	15100	5000	36430	100	1	18847096	9631	7.22	0.61	12	0.09	7077.00	83885.00	81900	20230918	-37.61	44100	20231101	15.87	71000	-28.03	20240723	45100	13.30	20240117	81900	-37.61	20230918	44100	15.87	20231101	1.61	N	267270	5000	942 억	2783234	N	N	83	N	N
105	20240905	090923	55	30.00	KOSPI	기계	N	N	N	Y	40	N	50900	300	2	0.59	247125000	4859	3.25	50800	51000	50700	65700	35500	50600	50859.76	14.77	-568	52200	51400	50700	49900	49200	51800	50300	942	15100	5000	36430	100	1	18847096	9593	7.19	0.61	12	0.03	7077.00	83885.00	81900	20230918	-37.85	44100	20231101	15.42	71000	-28.31	20240723	45100	12.86	20240117	81900	-37.85	20230918	44100	15.42	20231101	1.61	N	267270	5000	942 억	2783234	N	N	83	N	N
106	20240904	160859	55	30.00	KOSPI	기계	N	N	N	Y	40	N	50600	-2000	5	-3.80	7524875500	148698	190.33	50100	51500	50000	68300	36900	52600	50605.11	14.77	-404	53266	52932	52466	52132	51666	53100	52300	942	15700	5000	37870	100	1	18847096	9537	7.15	0.60	12	0.79	7077.00	83885.00	81900	20230918	-38.22	44100	20231101	14.74	71000	-28.73	20240723	45100	12.20	20240117	81900	-38.22	20230918	44100	14.74	20231101	1.57	N	267270	5000	942 억	2783702	N	N	83	N	N
107	20240904	150906	55	30.00	KOSPI	기계	N	N	N	Y	40	N	50800	-1800	5	-3.42	7229760900	142871	182.87	50100	51500	50000	68300	36900	52600	50603.42	14.77	-522	53266	52932	52466	52132	51666	53100	52300	942	15700	5000	37870	100	1	18847096	9574	7.18	0.61	12	0.76	7077.00	83885.00	81900	20230918	-37.97	44100	20231101	15.19	71000	-28.45	20240723	45100	12.64	20240117	81900	-37.97	20230918	44100	15.19	20231101	1.57	N	267270	5000	942 억	2783702	N	N	2726	N	N
108	20240904	140911	55	30.00	KOSPI	기계	N	N	N	Y	40	N	50600	-2000	5	-3.80	6510791500	128678	164.70	50100	51500	50000	68300	36900	52600	50597.55	14.77	-2035	53266	52932	52466	52132	51666	53100	52300	942	15700	5000	37870	100	1	18847096	9537	7.15	0.60	12	0.68	7077.00	83885.00	81900	20230918	-38.22	44100	20231101	14.74	71000	-28.73	20240723	45100	12.20	20240117	81900	-38.22	20230918	44100	14.74	20231101	1.57	N	267270	5000	942 억	2783702	N	N	2726	N	N
109	20240904	130908	55	30.00	KOSPI	기계	N	N	N	Y	40	N	50700	-1900	5	-3.61	5948706500	117583	150.50	50100	51500	50000	68300	36900	52600	50591.55	14.77	-3200	53266	52932	52466	52132	51666	53100	52300	942	15700	5000	37870	100	1	18847096	9555	7.16	0.60	12	0.62	7077.00	83885.00	81900	20230918	-38.10	44100	20231101	14.97	71000	-28.59	20240723	45100	12.42	20240117	81900	-38.10	20230918	44100	14.97	20231101	1.57	N	267270	5000	942 억	2783702	N	N	2726	N	N
110	20240904	120905	55	30.00	KOSPI	기계	N	N	N	Y	40	N	50900	-1700	5	-3.23	5540072700	109524	140.19	50100	51500	50000	68300	36900	52600	50583.18	14.77	-4052	53266	52932	52466	52132	51666	53100	52300	942	15700	5000	37870	100	1	18847096	9593	7.19	0.61	12	0.58	7077.00	83885.00	81900	20230918	-37.85	44100	20231101	15.42	71000	-28.31	20240723	45100	12.86	20240117	81900	-37.85	20230918	44100	15.42	20231101	1.57	N	267270	5000	942 억	2783702	N	N	2726	N	N
111	20240904	110902	55	30.00	KOSPI	기계	N	N	N	Y	40	N	51200	-1400	5	-2.66	4548481700	90133	115.37	50100	51400	50000	68300	36900	52600	50464.11	14.77	-1541	53266	52932	52466	52132	51666	53100	52300	942	15700	5000	37870	100	1	18847096	9650	7.23	0.61	12	0.48	7077.00	83885.00	81900	20230918	-37.48	44100	20231101	16.10	71000	-27.89	20240723	45100	13.53	20240117	81900	-37.48	20230918	44100	16.10	20231101	1.57	N	267270	5000	942 억	2783702	N	N	2726	N	N
112	20240904	100904	55	30.00	KOSPI	기계	N	N	N	Y	40	N	50600	-2000	5	-3.80	3883707200	77072	98.65	50100	51000	50000	68300	36900	52600	50390.64	14.77	-1055	53266	52932	52466	52132	51666	53100	52300	942	15700	5000	37870	100	1	18847096	9537	7.15	0.60	12	0.41	7077.00	83885.00	81900	20230918	-38.22	44100	20231101	14.74	71000	-28.73	20240723	45100	12.20	20240117	81900	-38.22	20230918	44100	14.74	20231101	1.57	N	267270	5000	942 억	2783702	N	N	2726	N	N
113	20240904	090909	55	30.00	KOSPI	기계	N	N	N	Y	40	N	50600	-2000	5	-3.80	1286472600	25537	32.69	50100	51000	50000	68300	36900	52600	50376.81	14.77	-1974	53266	52932	52466	52132	51666	53100	52300	942	15700	5000	37870	100	1	18847096	9537	7.15	0.60	12	0.14	7077.00	83885.00	81900	20230918	-38.22	44100	20231101	14.74	71000	-28.73	20240723	45100	12.20	20240117	81900	-38.22	20230918	44100	14.74	20231101	1.57	N	267270	5000	942 억	2783702	N	N	2726	N	N
114	20240903	160852	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52600	500	2	0.96	4076361900	77821	57.72	52300	52800	52000	67700	36500	52100	52378.90	14.78	-4102	54433	53266	52633	51466	50833	52950	51150	942	15600	5000	37510	100	1	18847096	9914	7.43	0.63	12	0.41	7077.00	83885.00	81900	20230918	-35.78	44100	20231101	19.27	71000	-25.92	20240723	45100	16.63	20240117	81900	-35.78	20230918	44100	19.27	20231101	1.51	N	267270	5000	942 억	2785798	N	N	2726	N	N
115	20240903	150901	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52400	300	2	0.58	3754521700	71698	53.18	52300	52800	52000	67700	36500	52100	52366.02	14.78	-3421	54433	53266	52633	51466	50833	52950	51150	942	15600	5000	37510	100	1	18847096	9876	7.40	0.62	12	0.38	7077.00	83885.00	81900	20230918	-36.02	44100	20231101	18.82	71000	-26.20	20240723	45100	16.19	20240117	81900	-36.02	20230918	44100	18.82	20231101	1.51	N	267270	5000	942 억	2785798	N	N	581	N	N
116	20240903	140901	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52300	200	2	0.38	3095658600	59128	43.86	52300	52800	52000	67700	36500	52100	52355.48	14.78	-5033	54433	53266	52633	51466	50833	52950	51150	942	15600	5000	37510	100	1	18847096	9857	7.39	0.62	12	0.31	7077.00	83885.00	81900	20230918	-36.14	44100	20231101	18.59	71000	-26.34	20240723	45100	15.96	20240117	81900	-36.14	20230918	44100	18.59	20231101	1.51	N	267270	5000	942 억	2785798	N	N	581	N	N
117	20240903	130902	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52300	200	2	0.38	2541437900	48534	36.00	52300	52800	52000	67700	36500	52100	52364.42	14.78	-4954	54433	53266	52633	51466	50833	52950	51150	942	15600	5000	37510	100	1	18847096	9857	7.39	0.62	12	0.26	7077.00	83885.00	81900	20230918	-36.14	44100	20231101	18.59	71000	-26.34	20240723	45100	15.96	20240117	81900	-36.14	20230918	44100	18.59	20231101	1.51	N	267270	5000	942 억	2785798	N	N	581	N	N
118	20240903	120849	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52100	0	3	0.00	1937733500	36980	27.43	52300	52800	52000	67700	36500	52100	52400.02	14.78	-6463	54433	53266	52633	51466	50833	52950	51150	942	15600	5000	37510	100	1	18847096	9819	7.36	0.62	12	0.20	7077.00	83885.00	81900	20230918	-36.39	44100	20231101	18.14	71000	-26.62	20240723	45100	15.52	20240117	81900	-36.39	20230918	44100	18.14	20231101	1.51	N	267270	5000	942 억	2785798	N	N	581	N	N
119	20240903	110850	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52200	100	2	0.19	1670358600	31864	23.64	52300	52800	52000	67700	36500	52100	52422.14	14.78	-5645	54433	53266	52633	51466	50833	52950	51150	942	15600	5000	37510	100	1	18847096	9838	7.38	0.62	12	0.17	7077.00	83885.00	81900	20230918	-36.26	44100	20231101	18.37	71000	-26.48	20240723	45100	15.74	20240117	81900	-36.26	20230918	44100	18.37	20231101	1.51	N	267270	5000	942 억	2785798	N	N	581	N	N
120	20240903	100850	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52400	300	2	0.58	1072911700	20462	15.18	52300	52800	52000	67700	36500	52100	52435.40	14.78	-4482	54433	53266	52633	51466	50833	52950	51150	942	15600	5000	37510	100	1	18847096	9876	7.40	0.62	12	0.11	7077.00	83885.00	81900	20230918	-36.02	44100	20231101	18.82	71000	-26.20	20240723	45100	16.19	20240117	81900	-36.02	20230918	44100	18.82	20231101	1.51	N	267270	5000	942 억	2785798	N	N	581	N	N
121	20240903	090852	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52200	100	2	0.19	189217900	3624	2.69	52300	52300	52000	67700	36500	52100	52214.47	14.78	-1694	54433	53266	52633	51466	50833	52950	51150	942	15600	5000	37510	100	1	18847096	9838	7.38	0.62	12	0.02	7077.00	83885.00	81900	20230918	-36.26	44100	20231101	18.37	71000	-26.48	20240723	45100	15.74	20240117	81900	-36.26	20230918	44100	18.37	20231101	1.51	N	267270	5000	942 억	2785798	N	N	581	N	N
122	20240902	160843	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52100	-800	5	-1.51	6914270100	131805	86.93	52900	53800	52000	68700	37100	52900	52460.42	14.84	-11669	54100	53500	53000	52400	51900	53250	52150	942	15800	5000	38080	100	1	18847096	9819	7.36	0.62	12	0.70	7077.00	83885.00	81900	20230918	-36.39	44100	20231101	18.14	71000	-26.62	20240723	45100	15.52	20240117	81900	-36.39	20230918	44100	18.14	20231101	1.49	N	267270	5000	942 억	2796145	N	N	581	N	N
123	20240902	150856	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52200	-700	5	-1.32	6525947900	124356	82.02	52900	53800	52000	68700	37100	52900	52477.95	14.84	-9901	54100	53500	53000	52400	51900	53250	52150	942	15800	5000	38080	100	1	18847096	9838	7.38	0.62	12	0.66	7077.00	83885.00	81900	20230918	-36.26	44100	20231101	18.37	71000	-26.48	20240723	45100	15.74	20240117	81900	-36.26	20230918	44100	18.37	20231101	1.49	N	267270	5000	942 억	2796145	N	N	57	N	N
124	20240902	140854	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52100	-800	5	-1.51	5422357100	103179	68.05	52900	53800	52000	68700	37100	52900	52552.91	14.84	-8085	54100	53500	53000	52400	51900	53250	52150	942	15800	5000	38080	100	1	18847096	9819	7.36	0.62	12	0.55	7077.00	83885.00	81900	20230918	-36.39	44100	20231101	18.14	71000	-26.62	20240723	45100	15.52	20240117	81900	-36.39	20230918	44100	18.14	20231101	1.49	N	267270	5000	942 억	2796145	N	N	57	N	N
125	20240902	130850	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52200	-700	5	-1.32	4767487400	90623	59.77	52900	53800	52000	68700	37100	52900	52607.92	14.84	-7341	54100	53500	53000	52400	51900	53250	52150	942	15800	5000	38080	100	1	18847096	9838	7.38	0.62	12	0.48	7077.00	83885.00	81900	20230918	-36.26	44100	20231101	18.37	71000	-26.48	20240723	45100	15.74	20240117	81900	-36.26	20230918	44100	18.37	20231101	1.49	N	267270	5000	942 억	2796145	N	N	57	N	N
126	20240902	120853	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52200	-700	5	-1.32	3995023400	75798	49.99	52900	53800	52100	68700	37100	52900	52706.18	14.84	-5239	54100	53500	53000	52400	51900	53250	52150	942	15800	5000	38080	100	1	18847096	9838	7.38	0.62	12	0.40	7077.00	83885.00	81900	20230918	-36.26	44100	20231101	18.37	71000	-26.48	20240723	45100	15.74	20240117	81900	-36.26	20230918	44100	18.37	20231101	1.49	N	267270	5000	942 억	2796145	N	N	57	N	N
127	20240902	110844	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52600	-300	5	-0.57	2993425500	56670	37.38	52900	53800	52400	68700	37100	52900	52822.05	14.84	-3000	54100	53500	53000	52400	51900	53250	52150	942	15800	5000	38080	100	1	18847096	9914	7.43	0.63	12	0.30	7077.00	83885.00	81900	20230918	-35.78	44100	20231101	19.27	71000	-25.92	20240723	45100	16.63	20240117	81900	-35.78	20230918	44100	19.27	20231101	1.49	N	267270	5000	942 억	2796145	N	N	57	N	N
128	20240902	100844	55	30.00	KOSPI	기계	N	N	N	Y	40	N	53100	200	2	0.38	2024015500	38268	25.24	52900	53800	52400	68700	37100	52900	52890.55	14.84	510	54100	53500	53000	52400	51900	53250	52150	942	15800	5000	38080	100	1	18847096	10008	7.50	0.63	12	0.20	7077.00	83885.00	81900	20230918	-35.16	44100	20231101	20.41	71000	-25.21	20240723	45100	17.74	20240117	81900	-35.16	20230918	44100	20.41	20231101	1.49	N	267270	5000	942 억	2796145	N	N	57	N	N
129	20240902	090838	55	30.00	KOSPI	기계	N	N	N	Y	40	N	52700	-200	5	-0.38	496591000	9411	6.21	52900	53200	52600	68700	37100	52900	52767.08	14.84	-585	54100	53500	53000	52400	51900	53250	52150	942	15800	5000	38080	100	1	18847096	9932	7.45	0.63	12	0.05	7077.00	83885.00	81900	20230918	-35.65	44100	20231101	19.50	71000	-25.77	20240723	45100	16.85	20240117	81900	-35.65	20230918	44100	19.50	20231101	1.49	N	267270	5000	942 억	2796145	N	N	57	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History