KissMeData/000850/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160112	57	100.00	KOSPI	기계	N	N	N	N	N	29200	-250	5	-0.85	826419450	28244	60.48	29250	29700	28950	38250	20650	29450	29259.52	8.53	-742	30383	29916	29633	29166	28883	29775	29025	110	8800	5000	21200	50	1	2200000	642	6.08	0.19	12	1.28	4801.00	157067.00	41650	20240318	-29.89	25300	20240805	15.42	41650	-29.89	20240318	25300	15.42	20240805	41650	-29.89	20240318	25300	15.42	20240805	3.16	N	000850	5000	110 억	187652	N	N	0	N	N
3	20240930	150112	57	100.00	KOSPI	기계	N	N	N	N	N	29150	-300	5	-1.02	714567850	24396	52.24	29250	29700	29050	38250	20650	29450	29289.78	8.53	-779	30383	29916	29633	29166	28883	29775	29025	110	8800	5000	21200	50	1	2200000	641	6.07	0.19	12	1.11	4801.00	157067.00	41650	20240318	-30.01	25300	20240805	15.22	41650	-30.01	20240318	25300	15.22	20240805	41650	-30.01	20240318	25300	15.22	20240805	3.16	N	000850	5000	110 억	187652	N	N	0	N	N
4	20240930	140112	57	100.00	KOSPI	기계	N	N	N	N	N	29150	-300	5	-1.02	636838900	21724	46.52	29250	29700	29150	38250	20650	29450	29314.43	8.53	-790	30383	29916	29633	29166	28883	29775	29025	110	8800	5000	21200	50	1	2200000	641	6.07	0.19	12	0.99	4801.00	157067.00	41650	20240318	-30.01	25300	20240805	15.22	41650	-30.01	20240318	25300	15.22	20240805	41650	-30.01	20240318	25300	15.22	20240805	3.16	N	000850	5000	110 억	187652	N	N	0	N	N
5	20240930	130112	57	100.00	KOSPI	기계	N	N	N	N	N	29350	-100	5	-0.34	538456850	18355	39.30	29250	29700	29150	38250	20650	29450	29335.14	8.53	-875	30383	29916	29633	29166	28883	29775	29025	110	8800	5000	21200	50	1	2200000	646	6.11	0.19	12	0.83	4801.00	157067.00	41650	20240318	-29.53	25300	20240805	16.01	41650	-29.53	20240318	25300	16.01	20240805	41650	-29.53	20240318	25300	16.01	20240805	3.16	N	000850	5000	110 억	187652	N	N	0	N	N
6	20240930	120112	57	100.00	KOSPI	기계	N	N	N	N	N	29200	-250	5	-0.85	501997650	17110	36.64	29250	29700	29150	38250	20650	29450	29338.85	8.53	-587	30383	29916	29633	29166	28883	29775	29025	110	8800	5000	21200	50	1	2200000	642	6.08	0.19	12	0.78	4801.00	157067.00	41650	20240318	-29.89	25300	20240805	15.42	41650	-29.89	20240318	25300	15.42	20240805	41650	-29.89	20240318	25300	15.42	20240805	3.16	N	000850	5000	110 억	187652	N	N	0	N	N
7	20240930	110112	57	100.00	KOSPI	기계	N	N	N	N	N	29200	-250	5	-0.85	412862400	14056	30.10	29250	29700	29150	38250	20650	29450	29372.18	8.53	-315	30383	29916	29633	29166	28883	29775	29025	110	8800	5000	21200	50	1	2200000	642	6.08	0.19	12	0.64	4801.00	157067.00	41650	20240318	-29.89	25300	20240805	15.42	41650	-29.89	20240318	25300	15.42	20240805	41650	-29.89	20240318	25300	15.42	20240805	3.16	N	000850	5000	110 억	187652	N	N	0	N	N
8	20240930	100111	57	100.00	KOSPI	기계	N	N	N	N	N	29350	-100	5	-0.34	311938150	10612	22.72	29250	29700	29150	38250	20650	29450	29394.38	8.53	-114	30383	29916	29633	29166	28883	29775	29025	110	8800	5000	21200	50	1	2200000	646	6.11	0.19	12	0.48	4801.00	157067.00	41650	20240318	-29.53	25300	20240805	16.01	41650	-29.53	20240318	25300	16.01	20240805	41650	-29.53	20240318	25300	16.01	20240805	3.16	N	000850	5000	110 억	187652	N	N	0	N	N
9	20240930	090111	57	100.00	KOSPI	기계	N	N	N	N	N	29450	0	3	0.00	82303800	2804	6.00	29250	29600	29250	38250	20650	29450	29349.04	8.53	505	30383	29916	29633	29166	28883	29775	29025	110	8800	5000	21200	50	1	2200000	648	6.13	0.19	12	0.13	4801.00	157067.00	41650	20240318	-29.29	25300	20240805	16.40	41650	-29.29	20240318	25300	16.40	20240805	41650	-29.29	20240318	25300	16.40	20240805	3.16	N	000850	5000	110 억	187652	N	N	0	N	N
10	20240927	160112	57	100.00	KOSPI	기계	N	N	N	N	N	29450	-200	5	-0.67	1330948100	44901	32.93	29500	30100	29350	38500	20800	29650	29645.84	8.55	-517	31183	30416	29933	29166	28683	30175	28925	110	8850	5000	21340	50	1	2200000	648	6.13	0.19	12	2.04	4801.00	157067.00	41650	20240318	-29.29	25300	20240805	16.40	41650	-29.29	20240318	25300	16.40	20240805	41650	-29.29	20240318	25300	16.40	20240805	1.95	N	000850	5000	110 억	188172	N	N	0	N	N
11	20240927	150112	57	100.00	KOSPI	기계	N	N	N	N	N	29650	0	3	0.00	1175151100	39629	29.07	29500	30100	29350	38500	20800	29650	29653.84	8.55	-549	31183	30416	29933	29166	28683	30175	28925	110	8850	5000	21340	50	1	2200000	652	6.18	0.19	12	1.80	4801.00	157067.00	41650	20240318	-28.81	25300	20240805	17.19	41650	-28.81	20240318	25300	17.19	20240805	41650	-28.81	20240318	25300	17.19	20240805	1.95	N	000850	5000	110 억	188172	N	N	0	N	N
12	20240927	140112	57	100.00	KOSPI	기계	N	N	N	N	N	29650	0	3	0.00	1056417200	35626	26.13	29500	30100	29350	38500	20800	29650	29653.00	8.55	-586	31183	30416	29933	29166	28683	30175	28925	110	8850	5000	21340	50	1	2200000	652	6.18	0.19	12	1.62	4801.00	157067.00	41650	20240318	-28.81	25300	20240805	17.19	41650	-28.81	20240318	25300	17.19	20240805	41650	-28.81	20240318	25300	17.19	20240805	1.95	N	000850	5000	110 억	188172	N	N	0	N	N
13	20240927	130112	57	100.00	KOSPI	기계	N	N	N	N	N	29650	0	3	0.00	993868550	33525	24.59	29500	30100	29350	38500	20800	29650	29645.56	8.55	-619	31183	30416	29933	29166	28683	30175	28925	110	8850	5000	21340	50	1	2200000	652	6.18	0.19	12	1.52	4801.00	157067.00	41650	20240318	-28.81	25300	20240805	17.19	41650	-28.81	20240318	25300	17.19	20240805	41650	-28.81	20240318	25300	17.19	20240805	1.95	N	000850	5000	110 억	188172	N	N	0	N	N
14	20240927	120111	57	100.00	KOSPI	기계	N	N	N	N	N	29550	-100	5	-0.34	893456950	30139	22.11	29500	30100	29350	38500	20800	29650	29644.50	8.55	-690	31183	30416	29933	29166	28683	30175	28925	110	8850	5000	21340	50	1	2200000	650	6.15	0.19	12	1.37	4801.00	157067.00	41650	20240318	-29.05	25300	20240805	16.80	41650	-29.05	20240318	25300	16.80	20240805	41650	-29.05	20240318	25300	16.80	20240805	1.95	N	000850	5000	110 억	188172	N	N	0	N	N
15	20240927	110113	57	100.00	KOSPI	기계	N	N	N	N	N	29700	50	2	0.17	740569650	24950	18.30	29500	30100	29500	38500	20800	29650	29682.47	8.55	-413	31183	30416	29933	29166	28683	30175	28925	110	8850	5000	21340	50	1	2200000	653	6.19	0.19	12	1.13	4801.00	157067.00	41650	20240318	-28.69	25300	20240805	17.39	41650	-28.69	20240318	25300	17.39	20240805	41650	-28.69	20240318	25300	17.39	20240805	1.95	N	000850	5000	110 억	188172	N	N	0	N	N
16	20240927	100112	57	100.00	KOSPI	기계	N	N	N	N	N	29600	-50	5	-0.17	621279250	20912	15.34	29500	30100	29500	38500	20800	29650	29709.93	8.55	-524	31183	30416	29933	29166	28683	30175	28925	110	8850	5000	21340	50	1	2200000	651	6.17	0.19	12	0.95	4801.00	157067.00	41650	20240318	-28.93	25300	20240805	17.00	41650	-28.93	20240318	25300	17.00	20240805	41650	-28.93	20240318	25300	17.00	20240805	1.95	N	000850	5000	110 억	188172	N	N	0	N	N
17	20240927	090113	57	100.00	KOSPI	기계	N	N	N	N	N	29650	0	3	0.00	123311200	4177	3.06	29500	29700	29500	38500	20800	29650	29513.36	8.55	-391	31183	30416	29933	29166	28683	30175	28925	110	8850	5000	21340	50	1	2200000	652	6.18	0.19	12	0.19	4801.00	157067.00	41650	20240318	-28.81	25300	20240805	17.19	41650	-28.81	20240318	25300	17.19	20240805	41650	-28.81	20240318	25300	17.19	20240805	1.95	N	000850	5000	110 억	188172	N	N	0	N	N
18	20240926	160111	57	100.00	KOSPI	기계	N	N	N	N	N	29650	-1700	5	-5.42	3996501150	133736	16.77	30250	30700	29450	40750	21950	31350	29880.01	8.49	1333	44450	37900	34600	28050	24750	36250	26400	110	9400	5000	22570	50	1	2200000	652	6.18	0.19	12	6.08	4801.00	157067.00	41650	20240318	-28.81	25300	20240805	17.19	41650	-28.81	20240318	25300	17.19	20240805	41650	-28.81	20240318	25300	17.19	20240805	0.39	N	000850	5000	110 억	186835	N	N	4	N	N
19	20240926	150112	57	100.00	KOSPI	기계	N	N	N	N	N	29700	-1650	5	-5.26	3754708400	125574	15.75	30250	30700	29450	40750	21950	31350	29896.14	8.49	1508	44450	37900	34600	28050	24750	36250	26400	110	9400	5000	22570	50	1	2200000	653	6.19	0.19	12	5.71	4801.00	157067.00	41650	20240318	-28.69	25300	20240805	17.39	41650	-28.69	20240318	25300	17.39	20240805	41650	-28.69	20240318	25300	17.39	20240805	0.39	N	000850	5000	110 억	186835	N	N	4	N	N
20	20240926	140112	57	100.00	KOSPI	기계	N	N	N	N	N	29700	-1650	5	-5.26	3294017950	110000	13.80	30250	30700	29500	40750	21950	31350	29940.94	8.49	1766	44450	37900	34600	28050	24750	36250	26400	110	9400	5000	22570	50	1	2200000	653	6.19	0.19	12	5.00	4801.00	157067.00	41650	20240318	-28.69	25300	20240805	17.39	41650	-28.69	20240318	25300	17.39	20240805	41650	-28.69	20240318	25300	17.39	20240805	0.39	N	000850	5000	110 억	186835	N	N	4	N	N
21	20240926	130111	57	100.00	KOSPI	기계	N	N	N	N	N	29850	-1500	5	-4.78	2962413350	98793	12.39	30250	30700	29500	40750	21950	31350	29981.01	8.49	1853	44450	37900	34600	28050	24750	36250	26400	110	9400	5000	22570	50	1	2200000	657	6.22	0.19	12	4.49	4801.00	157067.00	41650	20240318	-28.33	25300	20240805	17.98	41650	-28.33	20240318	25300	17.98	20240805	41650	-28.33	20240318	25300	17.98	20240805	0.39	N	000850	5000	110 억	186835	N	N	4	N	N
22	20240926	120112	57	100.00	KOSPI	기계	N	N	N	N	N	29700	-1650	5	-5.26	2820500300	94027	11.79	30250	30700	29500	40750	21950	31350	29991.43	8.49	1919	44450	37900	34600	28050	24750	36250	26400	110	9400	5000	22570	50	1	2200000	653	6.19	0.19	12	4.27	4801.00	157067.00	41650	20240318	-28.69	25300	20240805	17.39	41650	-28.69	20240318	25300	17.39	20240805	41650	-28.69	20240318	25300	17.39	20240805	0.39	N	000850	5000	110 억	186835	N	N	4	N	N
23	20240926	110111	57	100.00	KOSPI	기계	N	N	N	N	N	29900	-1450	5	-4.63	2548269950	84863	10.64	30250	30700	29500	40750	21950	31350	30022.33	8.49	2074	44450	37900	34600	28050	24750	36250	26400	110	9400	5000	22570	50	1	2200000	658	6.23	0.19	12	3.86	4801.00	157067.00	41650	20240318	-28.21	25300	20240805	18.18	41650	-28.21	20240318	25300	18.18	20240805	41650	-28.21	20240318	25300	18.18	20240805	0.39	N	000850	5000	110 억	186835	N	N	4	N	N
24	20240926	100112	57	100.00	KOSPI	기계	N	N	N	N	N	30100	-1250	5	-3.99	2202184750	73298	9.19	30250	30700	29500	40750	21950	31350	30037.73	8.49	2155	44450	37900	34600	28050	24750	36250	26400	110	9400	5000	22570	50	1	2200000	662	6.27	0.19	12	3.33	4801.00	157067.00	41650	20240318	-27.73	25300	20240805	18.97	41650	-27.73	20240318	25300	18.97	20240805	41650	-27.73	20240318	25300	18.97	20240805	0.39	N	000850	5000	110 억	186835	N	N	4	N	N
25	20240926	090112	57	100.00	KOSPI	기계	N	N	N	N	N	30100	-1250	5	-3.99	673374700	22276	2.79	30250	30700	30000	40750	21950	31350	30210.03	8.49	140	44450	37900	34600	28050	24750	36250	26400	110	9400	5000	22570	50	1	2200000	662	6.27	0.19	12	1.01	4801.00	157067.00	41650	20240318	-27.73	25300	20240805	18.97	41650	-27.73	20240318	25300	18.97	20240805	41650	-27.73	20240318	25300	18.97	20240805	0.39	N	000850	5000	110 억	186835	N	N	4	N	N
26	20240925	160111	57	100.00	KOSPI	기계	N	N	N	N	N	31350	-5050	5	-13.87	28087708050	782664	128.28	40200	41150	31300	47300	25500	36400	35889.14	8.47	1071	42166	39282	33516	30632	24866	40725	32075	110	10900	5000	26200	50	1	2200000	690	6.53	0.20	12	35.58	4801.00	157067.00	41650	20240318	-24.73	25300	20240805	23.91	41650	-24.73	20240318	25300	23.91	20240805	41650	-24.73	20240318	25300	23.91	20240805	0.47	N	000850	5000	110 억	186396	N	N	4	N	N
27	20240925	150112	57	100.00	KOSPI	기계	N	N	N	N	N	31400	-5000	5	-13.74	27318156650	758206	124.27	40200	41150	31350	47300	25500	36400	36029.99	8.47	545	42166	39282	33516	30632	24866	40725	32075	110	10900	5000	26200	50	1	2200000	691	6.54	0.20	12	34.46	4801.00	157067.00	41650	20240318	-24.61	25300	20240805	24.11	41650	-24.61	20240318	25300	24.11	20240805	41650	-24.61	20240318	25300	24.11	20240805	0.47	N	000850	5000	110 억	186396	N	N	1	N	N
28	20240925	140111	57	100.00	KOSPI	기계	N	N	N	N	N	33300	-3100	5	-8.52	25305002300	695640	114.01	40200	41150	32500	47300	25500	36400	36376.58	8.47	-149	42166	39282	33516	30632	24866	40725	32075	110	10900	5000	26200	50	1	2200000	733	6.94	0.21	12	31.62	4801.00	157067.00	41650	20240318	-20.05	25300	20240805	31.62	41650	-20.05	20240318	25300	31.62	20240805	41650	-20.05	20240318	25300	31.62	20240805	0.47	N	000850	5000	110 억	186396	N	N	1	N	N
29	20240925	130112	57	100.00	KOSPI	기계	N	N	N	N	N	33050	-3350	5	-9.20	23299615500	635480	104.15	40200	41150	32800	47300	25500	36400	36664.59	8.47	139	42166	39282	33516	30632	24866	40725	32075	110	10900	5000	26200	50	1	2200000	727	6.88	0.21	12	28.89	4801.00	157067.00	41650	20240318	-20.65	25300	20240805	30.63	41650	-20.65	20240318	25300	30.63	20240805	41650	-20.65	20240318	25300	30.63	20240805	0.47	N	000850	5000	110 억	186396	N	N	1	N	N
30	20240925	120112	57	100.00	KOSPI	기계	N	N	N	N	N	33600	-2800	5	-7.69	22678733950	616880	101.10	40200	41150	32800	47300	25500	36400	36763.61	8.47	-279	42166	39282	33516	30632	24866	40725	32075	110	10900	5000	26200	50	1	2200000	739	7.00	0.21	12	28.04	4801.00	157067.00	41650	20240318	-19.33	25300	20240805	32.81	41650	-19.33	20240318	25300	32.81	20240805	41650	-19.33	20240318	25300	32.81	20240805	0.47	N	000850	5000	110 억	186396	N	N	1	N	N
31	20240925	110112	57	100.00	KOSPI	기계	N	N	N	N	N	33250	-3150	5	-8.65	21818708100	591346	96.92	40200	41150	32800	47300	25500	36400	36896.69	8.47	-506	42166	39282	33516	30632	24866	40725	32075	110	10900	5000	26200	50	1	2200000	732	6.93	0.21	12	26.88	4801.00	157067.00	41650	20240318	-20.17	25300	20240805	31.42	41650	-20.17	20240318	25300	31.42	20240805	41650	-20.17	20240318	25300	31.42	20240805	0.47	N	000850	5000	110 억	186396	N	N	1	N	N
32	20240925	100112	57	100.00	KOSPI	기계	N	N	N	N	N	34300	-2100	5	-5.77	20101945400	540136	88.53	40200	41150	33400	47300	25500	36400	37216.45	8.47	-159	42166	39282	33516	30632	24866	40725	32075	110	10900	5000	26200	50	1	2200000	755	7.14	0.22	12	24.55	4801.00	157067.00	41650	20240318	-17.65	25300	20240805	35.57	41650	-17.65	20240318	25300	35.57	20240805	41650	-17.65	20240318	25300	35.57	20240805	0.47	N	000850	5000	110 억	186396	N	N	1	N	N
33	20240925	090112	57	100.00	KOSPI	기계	N	N	N	N	N	36400	0	3	0.00	0	0	0.00	0	0	0	47300	25500	36400	0.00	8.47	0	42166	39282	33516	30632	24866	40725	32075	110	10900	5000	26200	50	1	2200000	801	7.58	0.23	12	0.00	4801.00	157067.00	41650	20240318	-12.61	25300	20240805	43.87	41650	-12.61	20240318	25300	43.87	20240805	41650	-12.61	20240318	25300	43.87	20240805	0.47	N	000850	5000	110 억	186396	Y	N	1	N	N
34	20240924	160112	57	100.00	KOSPI	기계	N	N	N	N	N	36400	8400	1	30.00	21180137750	610131	16929.27	27750	36400	27750	36400	19600	28000	34714.07	8.48	255	28866	28432	28216	27782	27566	28325	27675	110	8400	5000	20160	50	1	2200000	801	7.58	0.23	12	27.73	4801.00	157067.00	41650	20240318	-12.61	25300	20240805	43.87	41650	-12.61	20240318	25300	43.87	20240805	41650	-12.61	20240318	25300	43.87	20240805	0.53	N	000850	5000	110 억	186646	N	N	1	N	N
35	20240924	150111	57	100.00	KOSPI	기계	N	N	N	N	N	36400	8400	1	30.00	21113270950	608294	16878.30	27750	36400	27750	36400	19600	28000	34708.99	8.48	253	28866	28432	28216	27782	27566	28325	27675	110	8400	5000	20160	50	1	2200000	801	7.58	0.23	12	27.65	4801.00	157067.00	41650	20240318	-12.61	25300	20240805	43.87	41650	-12.61	20240318	25300	43.87	20240805	41650	-12.61	20240318	25300	43.87	20240805	0.53	N	000850	5000	110 억	186646	N	N	0	N	N
36	20240924	140111	57	100.00	KOSPI	기계	N	N	N	N	N	36400	8400	1	30.00	21073558550	607203	16848.03	27750	36400	27750	36400	19600	28000	34705.95	8.48	253	28866	28432	28216	27782	27566	28325	27675	110	8400	5000	20160	50	1	2200000	801	7.58	0.23	12	27.60	4801.00	157067.00	41650	20240318	-12.61	25300	20240805	43.87	41650	-12.61	20240318	25300	43.87	20240805	41650	-12.61	20240318	25300	43.87	20240805	0.53	N	000850	5000	110 억	186646	N	N	0	N	N
37	20240924	130111	57	100.00	KOSPI	기계	N	N	N	N	N	36400	8400	1	30.00	20854721750	601191	16681.21	27750	36400	27750	36400	19600	28000	34689.01	8.48	253	28866	28432	28216	27782	27566	28325	27675	110	8400	5000	20160	50	1	2200000	801	7.58	0.23	12	27.33	4801.00	157067.00	41650	20240318	-12.61	25300	20240805	43.87	41650	-12.61	20240318	25300	43.87	20240805	41650	-12.61	20240318	25300	43.87	20240805	0.53	N	000850	5000	110 억	186646	N	N	0	N	N
38	20240924	120112	57	100.00	KOSPI	기계	N	N	N	N	N	36400	8400	1	30.00	20733873750	597871	16589.10	27750	36400	27750	36400	19600	28000	34679.51	8.48	253	28866	28432	28216	27782	27566	28325	27675	110	8400	5000	20160	50	1	2200000	801	7.58	0.23	12	27.18	4801.00	157067.00	41650	20240318	-12.61	25300	20240805	43.87	41650	-12.61	20240318	25300	43.87	20240805	41650	-12.61	20240318	25300	43.87	20240805	0.53	N	000850	5000	110 억	186646	N	N	0	N	N
39	20240924	110111	57	100.00	KOSPI	기계	N	N	N	N	N	36400	8400	1	30.00	16319459700	476411	13218.95	27750	36400	27750	36400	19600	28000	34255.00	8.48	416	28866	28432	28216	27782	27566	28325	27675	110	8400	5000	20160	50	1	2200000	801	7.58	0.23	12	21.66	4801.00	157067.00	41650	20240318	-12.61	25300	20240805	43.87	41650	-12.61	20240318	25300	43.87	20240805	41650	-12.61	20240318	25300	43.87	20240805	0.53	N	000850	5000	110 억	186646	N	N	0	N	N
40	20240924	100112	57	100.00	KOSPI	기계	N	N	N	N	N	36400	8400	1	30.00	15798211700	462091	12821.62	27750	36400	27750	36400	19600	28000	34188.53	8.48	416	28866	28432	28216	27782	27566	28325	27675	110	8400	5000	20160	50	1	2200000	801	7.58	0.23	12	21.00	4801.00	157067.00	41650	20240318	-12.61	25300	20240805	43.87	41650	-12.61	20240318	25300	43.87	20240805	41650	-12.61	20240318	25300	43.87	20240805	0.53	N	000850	5000	110 억	186646	N	N	0	N	N
41	20240924	090111	57	100.00	KOSPI	기계	N	N	N	N	N	28000	0	3	0.00	14674950	528	14.65	27750	28000	27750	36400	19600	28000	27793.47	8.48	-60	28866	28432	28216	27782	27566	28325	27675	110	8400	5000	20160	50	1	2200000	616	5.83	0.18	12	0.02	4801.00	157067.00	41650	20240318	-32.77	25300	20240805	10.67	41650	-32.77	20240318	25300	10.67	20240805	41650	-32.77	20240318	25300	10.67	20240805	0.53	N	000850	5000	110 억	186646	N	N	0	N	N
42	20240923	160112	57	100.00	KOSPI	기계	N	N	N	N	N	28000	-450	5	-1.58	101810750	3604	279.38	28200	28650	28000	36950	19950	28450	28249.38	8.48	12	28883	28666	28383	28166	27883	28775	28275	110	8500	5000	20480	50	1	2200000	616	5.83	0.18	12	0.16	4801.00	157067.00	41650	20240318	-32.77	25300	20240805	10.67	41650	-32.77	20240318	25300	10.67	20240805	41650	-32.77	20240318	25300	10.67	20240805	0.58	N	000850	5000	110 억	186635	N	N	3	N	N
43	20240923	150112	57	100.00	KOSPI	기계	N	N	N	N	N	28200	-250	5	-0.88	82602600	2918	226.20	28200	28650	28000	36950	19950	28450	28307.95	8.48	287	28883	28666	28383	28166	27883	28775	28275	110	8500	5000	20480	50	1	2200000	620	5.87	0.18	12	0.13	4801.00	157067.00	41650	20240318	-32.29	25300	20240805	11.46	41650	-32.29	20240318	25300	11.46	20240805	41650	-32.29	20240318	25300	11.46	20240805	0.58	N	000850	5000	110 억	186635	N	N	3	N	N
44	20240923	140111	57	100.00	KOSPI	기계	N	N	N	N	N	28350	-100	5	-0.35	64282650	2266	175.66	28200	28650	28000	36950	19950	28450	28368.34	8.48	190	28883	28666	28383	28166	27883	28775	28275	110	8500	5000	20480	50	1	2200000	624	5.91	0.18	12	0.10	4801.00	157067.00	41650	20240318	-31.93	25300	20240805	12.06	41650	-31.93	20240318	25300	12.06	20240805	41650	-31.93	20240318	25300	12.06	20240805	0.58	N	000850	5000	110 억	186635	N	N	3	N	N
45	20240923	130111	57	100.00	KOSPI	기계	N	N	N	N	N	28450	0	3	0.00	51211300	1801	139.61	28200	28650	28150	36950	19950	28450	28434.93	8.48	70	28883	28666	28383	28166	27883	28775	28275	110	8500	5000	20480	50	1	2200000	626	5.93	0.18	12	0.08	4801.00	157067.00	41650	20240318	-31.69	25300	20240805	12.45	41650	-31.69	20240318	25300	12.45	20240805	41650	-31.69	20240318	25300	12.45	20240805	0.58	N	000850	5000	110 억	186635	N	N	3	N	N
46	20240923	120112	57	100.00	KOSPI	기계	N	N	N	N	N	28450	0	3	0.00	46456400	1633	126.59	28200	28650	28150	36950	19950	28450	28448.50	8.48	-6	28883	28666	28383	28166	27883	28775	28275	110	8500	5000	20480	50	1	2200000	626	5.93	0.18	12	0.07	4801.00	157067.00	41650	20240318	-31.69	25300	20240805	12.45	41650	-31.69	20240318	25300	12.45	20240805	41650	-31.69	20240318	25300	12.45	20240805	0.58	N	000850	5000	110 억	186635	N	N	3	N	N
47	20240923	110111	57	100.00	KOSPI	기계	N	N	N	N	N	28500	50	2	0.18	42761350	1503	116.51	28200	28650	28150	36950	19950	28450	28450.67	8.48	-6	28883	28666	28383	28166	27883	28775	28275	110	8500	5000	20480	50	1	2200000	627	5.94	0.18	12	0.07	4801.00	157067.00	41650	20240318	-31.57	25300	20240805	12.65	41650	-31.57	20240318	25300	12.65	20240805	41650	-31.57	20240318	25300	12.65	20240805	0.58	N	000850	5000	110 억	186635	N	N	3	N	N
48	20240923	100111	57	100.00	KOSPI	기계	N	N	N	N	N	28600	150	2	0.53	33069400	1162	90.08	28200	28650	28150	36950	19950	28450	28459.04	8.48	-6	28883	28666	28383	28166	27883	28775	28275	110	8500	5000	20480	50	1	2200000	629	5.96	0.18	12	0.05	4801.00	157067.00	41650	20240318	-31.33	25300	20240805	13.04	41650	-31.33	20240318	25300	13.04	20240805	41650	-31.33	20240318	25300	13.04	20240805	0.58	N	000850	5000	110 억	186635	N	N	3	N	N
49	20240923	090111	57	100.00	KOSPI	기계	N	N	N	N	N	28450	0	3	0.00	790850	28	2.17	28200	28450	28200	36950	19950	28450	28244.64	8.48	-2	28883	28666	28383	28166	27883	28775	28275	110	8500	5000	20480	50	1	2200000	626	5.93	0.18	12	0.00	4801.00	157067.00	41650	20240318	-31.69	25300	20240805	12.45	41650	-31.69	20240318	25300	12.45	20240805	41650	-31.69	20240318	25300	12.45	20240805	0.58	N	000850	5000	110 억	186635	N	N	3	N	N
50	20240913	160110	57	100.00	KOSPI	기계	N	N	N	N	N	28100	0	3	0.00	24167900	866	184.26	27800	28300	27700	36500	19700	28100	27907.51	8.48	-18	28266	28182	28016	27932	27766	28225	27975	110	8400	5000	20230	50	1	2200000	618	5.85	0.18	12	0.04	4801.00	157067.00	41650	20240318	-32.53	25300	20240805	11.07	41650	-32.53	20240318	25300	11.07	20240805	41650	-32.53	20240318	25300	11.07	20240805	0.60	N	000850	5000	110 억	186605	N	N	2	N	N
51	20240913	150111	57	100.00	KOSPI	기계	N	N	N	N	N	28100	0	3	0.00	21535900	772	164.26	27800	28300	27700	36500	19700	28100	27896.24	8.48	-10	28266	28182	28016	27932	27766	28225	27975	110	8400	5000	20230	50	1	2200000	618	5.85	0.18	12	0.04	4801.00	157067.00	41650	20240318	-32.53	25300	20240805	11.07	41650	-32.53	20240318	25300	11.07	20240805	41650	-32.53	20240318	25300	11.07	20240805	0.60	N	000850	5000	110 억	186605	N	N	2	N	N
52	20240913	140111	57	100.00	KOSPI	기계	N	N	N	N	N	28150	50	2	0.18	13468650	483	102.77	27800	28300	27700	36500	19700	28100	27885.40	8.48	-6	28266	28182	28016	27932	27766	28225	27975	110	8400	5000	20230	50	1	2200000	619	5.86	0.18	12	0.02	4801.00	157067.00	41650	20240318	-32.41	25300	20240805	11.26	41650	-32.41	20240318	25300	11.26	20240805	41650	-32.41	20240318	25300	11.26	20240805	0.60	N	000850	5000	110 억	186605	N	N	2	N	N
53	20240913	130110	57	100.00	KOSPI	기계	N	N	N	N	N	28150	50	2	0.18	13440500	482	102.55	27800	28300	27700	36500	19700	28100	27884.85	8.48	-5	28266	28182	28016	27932	27766	28225	27975	110	8400	5000	20230	50	1	2200000	619	5.86	0.18	12	0.02	4801.00	157067.00	41650	20240318	-32.41	25300	20240805	11.26	41650	-32.41	20240318	25300	11.26	20240805	41650	-32.41	20240318	25300	11.26	20240805	0.60	N	000850	5000	110 억	186605	N	N	2	N	N
54	20240913	120111	57	100.00	KOSPI	기계	N	N	N	N	N	28150	50	2	0.18	13356100	479	101.91	27800	28300	27700	36500	19700	28100	27883.30	8.48	-3	28266	28182	28016	27932	27766	28225	27975	110	8400	5000	20230	50	1	2200000	619	5.86	0.18	12	0.02	4801.00	157067.00	41650	20240318	-32.41	25300	20240805	11.26	41650	-32.41	20240318	25300	11.26	20240805	41650	-32.41	20240318	25300	11.26	20240805	0.60	N	000850	5000	110 억	186605	N	N	2	N	N
55	20240913	110110	57	100.00	KOSPI	기계	N	N	N	N	N	28300	200	2	0.71	11559550	415	88.30	27800	28300	27700	36500	19700	28100	27854.34	8.48	-8	28266	28182	28016	27932	27766	28225	27975	110	8400	5000	20230	50	1	2200000	623	5.89	0.18	12	0.02	4801.00	157067.00	41650	20240318	-32.05	25300	20240805	11.86	41650	-32.05	20240318	25300	11.86	20240805	41650	-32.05	20240318	25300	11.86	20240805	0.60	N	000850	5000	110 억	186605	N	N	2	N	N
56	20240913	100110	57	100.00	KOSPI	기계	N	N	N	N	N	28050	-50	5	-0.18	10492950	377	80.21	27800	28100	27700	36500	19700	28100	27832.76	8.48	-4	28266	28182	28016	27932	27766	28225	27975	110	8400	5000	20230	50	1	2200000	617	5.84	0.18	12	0.02	4801.00	157067.00	41650	20240318	-32.65	25300	20240805	10.87	41650	-32.65	20240318	25300	10.87	20240805	41650	-32.65	20240318	25300	10.87	20240805	0.60	N	000850	5000	110 억	186605	N	N	2	N	N
57	20240913	090110	57	100.00	KOSPI	기계	N	N	N	N	N	27800	-300	5	-1.07	361400	13	2.77	27800	27800	27800	36500	19700	28100	27800.00	8.48	-1	28266	28182	28016	27932	27766	28225	27975	110	8400	5000	20230	50	1	2200000	612	5.79	0.18	12	0.00	4801.00	157067.00	41650	20240318	-33.25	25300	20240805	9.88	41650	-33.25	20240318	25300	9.88	20240805	41650	-33.25	20240318	25300	9.88	20240805	0.60	N	000850	5000	110 억	186605	N	N	2	N	N
58	20240912	160111	57	100.00	KOSPI	기계	N	N	N	N	N	28100	150	2	0.54	13151150	470	24.75	27950	28100	27850	36300	19600	27950	27980.92	8.48	-5	28883	28416	27933	27466	26983	28175	27225	110	8350	5000	20120	50	1	2200000	618	5.85	0.18	12	0.02	4801.00	157067.00	41650	20240318	-32.53	25300	20240805	11.07	41650	-32.53	20240318	25300	11.07	20240805	41650	-32.53	20240318	25300	11.07	20240805	0.58	N	000850	5000	110 억	186606	N	N	2	N	N
59	20240912	150110	57	100.00	KOSPI	기계	N	N	N	N	N	27950	0	3	0.00	8339000	298	15.69	27950	28100	27850	36300	19600	27950	27983.22	8.48	-5	28883	28416	27933	27466	26983	28175	27225	110	8350	5000	20120	50	1	2200000	615	5.82	0.18	12	0.01	4801.00	157067.00	41650	20240318	-32.89	25300	20240805	10.47	41650	-32.89	20240318	25300	10.47	20240805	41650	-32.89	20240318	25300	10.47	20240805	0.58	N	000850	5000	110 억	186606	N	N	0	N	N
60	20240912	140110	57	100.00	KOSPI	기계	N	N	N	N	N	28050	100	2	0.36	7417550	265	13.95	27950	28100	27850	36300	19600	27950	27990.75	8.48	-5	28883	28416	27933	27466	26983	28175	27225	110	8350	5000	20120	50	1	2200000	617	5.84	0.18	12	0.01	4801.00	157067.00	41650	20240318	-32.65	25300	20240805	10.87	41650	-32.65	20240318	25300	10.87	20240805	41650	-32.65	20240318	25300	10.87	20240805	0.58	N	000850	5000	110 억	186606	N	N	0	N	N
61	20240912	130110	57	100.00	KOSPI	기계	N	N	N	N	N	27900	-50	5	-0.18	4571300	163	8.58	27950	28100	27900	36300	19600	27950	28044.79	8.48	-4	28883	28416	27933	27466	26983	28175	27225	110	8350	5000	20120	50	1	2200000	614	5.81	0.18	12	0.01	4801.00	157067.00	41650	20240318	-33.01	25300	20240805	10.28	41650	-33.01	20240318	25300	10.28	20240805	41650	-33.01	20240318	25300	10.28	20240805	0.58	N	000850	5000	110 억	186606	N	N	0	N	N
62	20240912	120110	57	100.00	KOSPI	기계	N	N	N	N	N	28000	50	2	0.18	3650600	130	6.85	27950	28100	27950	36300	19600	27950	28081.54	8.48	-4	28883	28416	27933	27466	26983	28175	27225	110	8350	5000	20120	50	1	2200000	616	5.83	0.18	12	0.01	4801.00	157067.00	41650	20240318	-32.77	25300	20240805	10.67	41650	-32.77	20240318	25300	10.67	20240805	41650	-32.77	20240318	25300	10.67	20240805	0.58	N	000850	5000	110 억	186606	N	N	0	N	N
63	20240912	110110	57	100.00	KOSPI	기계	N	N	N	N	N	28050	100	2	0.36	3566600	127	6.69	27950	28100	27950	36300	19600	27950	28083.46	8.48	-4	28883	28416	27933	27466	26983	28175	27225	110	8350	5000	20120	50	1	2200000	617	5.84	0.18	12	0.01	4801.00	157067.00	41650	20240318	-32.65	25300	20240805	10.87	41650	-32.65	20240318	25300	10.87	20240805	41650	-32.65	20240318	25300	10.87	20240805	0.58	N	000850	5000	110 억	186606	N	N	0	N	N
64	20240912	100110	57	100.00	KOSPI	기계	N	N	N	N	N	28100	150	2	0.54	3342550	119	6.27	27950	28100	27950	36300	19600	27950	28088.66	8.48	-4	28883	28416	27933	27466	26983	28175	27225	110	8350	5000	20120	50	1	2200000	618	5.85	0.18	12	0.01	4801.00	157067.00	41650	20240318	-32.53	25300	20240805	11.07	41650	-32.53	20240318	25300	11.07	20240805	41650	-32.53	20240318	25300	11.07	20240805	0.58	N	000850	5000	110 억	186606	N	N	0	N	N
65	20240912	090111	57	100.00	KOSPI	기계	N	N	N	N	N	27950	0	3	0.00	55900	2	0.11	27950	27950	27950	36300	19600	27950	27950.00	8.48	0	28883	28416	27933	27466	26983	28175	27225	110	8350	5000	20120	50	1	2200000	615	5.82	0.18	12	0.00	4801.00	157067.00	41650	20240318	-32.89	25300	20240805	10.47	41650	-32.89	20240318	25300	10.47	20240805	41650	-32.89	20240318	25300	10.47	20240805	0.58	N	000850	5000	110 억	186606	N	N	0	N	N
66	20240911	160110	57	100.00	KOSPI	기계	N	N	N	N	N	27950	-100	5	-0.36	52774050	1899	114.40	28400	28400	27450	36450	19650	28050	27790.44	8.49	-74	28950	28500	28000	27550	27050	28725	27775	110	8400	5000	20190	50	1	2200000	615	5.82	0.18	12	0.09	4801.00	157067.00	41650	20240318	-32.89	25300	20240805	10.47	41650	-32.89	20240318	25300	10.47	20240805	41650	-32.89	20240318	25300	10.47	20240805	0.58	N	000850	5000	110 억	186692	N	N	0	N	N
67	20240911	150110	57	100.00	KOSPI	기계	N	N	N	N	N	27850	-200	5	-0.71	50375200	1813	109.22	28400	28400	27450	36450	19650	28050	27785.55	8.49	-56	28950	28500	28000	27550	27050	28725	27775	110	8400	5000	20190	50	1	2200000	613	5.80	0.18	12	0.08	4801.00	157067.00	41650	20240318	-33.13	25300	20240805	10.08	41650	-33.13	20240318	25300	10.08	20240805	41650	-33.13	20240318	25300	10.08	20240805	0.58	N	000850	5000	110 억	186692	N	N	0	N	N
68	20240911	140110	57	100.00	KOSPI	기계	N	N	N	N	N	27950	-100	5	-0.36	27322050	981	59.10	28400	28400	27450	36450	19650	28050	27851.22	8.49	-33	28950	28500	28000	27550	27050	28725	27775	110	8400	5000	20190	50	1	2200000	615	5.82	0.18	12	0.04	4801.00	157067.00	41650	20240318	-32.89	25300	20240805	10.47	41650	-32.89	20240318	25300	10.47	20240805	41650	-32.89	20240318	25300	10.47	20240805	0.58	N	000850	5000	110 억	186692	N	N	0	N	N
69	20240911	130111	57	100.00	KOSPI	기계	N	N	N	N	N	28000	-50	5	-0.18	15338950	548	33.01	28400	28400	27800	36450	19650	28050	27990.78	8.49	79	28950	28500	28000	27550	27050	28725	27775	110	8400	5000	20190	50	1	2200000	616	5.83	0.18	12	0.02	4801.00	157067.00	41650	20240318	-32.77	25300	20240805	10.67	41650	-32.77	20240318	25300	10.67	20240805	41650	-32.77	20240318	25300	10.67	20240805	0.58	N	000850	5000	110 억	186692	N	N	0	N	N
70	20240911	120110	57	100.00	KOSPI	기계	N	N	N	N	N	27800	-250	5	-0.89	13946950	498	30.00	28400	28400	27800	36450	19650	28050	28005.92	8.49	78	28950	28500	28000	27550	27050	28725	27775	110	8400	5000	20190	50	1	2200000	612	5.79	0.18	12	0.02	4801.00	157067.00	41650	20240318	-33.25	25300	20240805	9.88	41650	-33.25	20240318	25300	9.88	20240805	41650	-33.25	20240318	25300	9.88	20240805	0.58	N	000850	5000	110 억	186692	N	N	0	N	N
71	20240911	110110	57	100.00	KOSPI	기계	N	N	N	N	N	28000	-50	5	-0.18	13251950	473	28.49	28400	28400	27800	36450	19650	28050	28016.81	8.49	78	28950	28500	28000	27550	27050	28725	27775	110	8400	5000	20190	50	1	2200000	616	5.83	0.18	12	0.02	4801.00	157067.00	41650	20240318	-32.77	25300	20240805	10.67	41650	-32.77	20240318	25300	10.67	20240805	41650	-32.77	20240318	25300	10.67	20240805	0.58	N	000850	5000	110 억	186692	N	N	0	N	N
72	20240911	100110	57	100.00	KOSPI	기계	N	N	N	N	N	28150	100	2	0.36	7091950	253	15.24	28400	28400	27800	36450	19650	28050	28031.42	8.49	78	28950	28500	28000	27550	27050	28725	27775	110	8400	5000	20190	50	1	2200000	619	5.86	0.18	12	0.01	4801.00	157067.00	41650	20240318	-32.41	25300	20240805	11.26	41650	-32.41	20240318	25300	11.26	20240805	41650	-32.41	20240318	25300	11.26	20240805	0.58	N	000850	5000	110 억	186692	N	N	0	N	N
73	20240911	090111	57	100.00	KOSPI	기계	N	N	N	N	N	28400	350	2	1.25	568000	20	1.20	28400	28400	28400	36450	19650	28050	28400.00	8.49	-10	28950	28500	28000	27550	27050	28725	27775	110	8400	5000	20190	50	1	2200000	625	5.92	0.18	12	0.00	4801.00	157067.00	41650	20240318	-31.81	25300	20240805	12.25	41650	-31.81	20240318	25300	12.25	20240805	41650	-31.81	20240318	25300	12.25	20240805	0.58	N	000850	5000	110 억	186692	N	N	0	N	N
74	20240910	160111	57	100.00	KOSPI	기계	N	N	N	N	N	28050	250	2	0.90	46214500	1660	202.69	27500	28450	27500	36100	19500	27800	27840.06	8.49	-49	28200	28000	27800	27600	27400	28100	27700	110	8300	5000	20010	50	1	2200000	617	5.84	0.18	12	0.08	4801.00	157067.00	41650	20240318	-32.65	25300	20240805	10.87	41650	-32.65	20240318	25300	10.87	20240805	41650	-32.65	20240318	25300	10.87	20240805	0.58	N	000850	5000	110 억	186740	N	N	0	N	N
75	20240910	150110	57	100.00	KOSPI	기계	N	N	N	N	N	27900	100	2	0.36	44933100	1614	197.07	27500	28450	27500	36100	19500	27800	27839.59	8.49	-41	28200	28000	27800	27600	27400	28100	27700	110	8300	5000	20010	50	1	2200000	614	5.81	0.18	12	0.07	4801.00	157067.00	41650	20240318	-33.01	25300	20240805	10.28	41650	-33.01	20240318	25300	10.28	20240805	41650	-33.01	20240318	25300	10.28	20240805	0.58	N	000850	5000	110 억	186740	N	N	0	N	N
76	20240910	140110	57	100.00	KOSPI	기계	N	N	N	N	N	28000	200	2	0.72	38031000	1366	166.79	27500	28450	27500	36100	19500	27800	27841.14	8.49	-76	28200	28000	27800	27600	27400	28100	27700	110	8300	5000	20010	50	1	2200000	616	5.83	0.18	12	0.06	4801.00	157067.00	41650	20240318	-32.77	25300	20240805	10.67	41650	-32.77	20240318	25300	10.67	20240805	41650	-32.77	20240318	25300	10.67	20240805	0.58	N	000850	5000	110 억	186740	N	N	0	N	N
77	20240910	130111	57	100.00	KOSPI	기계	N	N	N	N	N	28000	200	2	0.72	31031000	1116	136.26	27500	28450	27500	36100	19500	27800	27805.56	8.49	-76	28200	28000	27800	27600	27400	28100	27700	110	8300	5000	20010	50	1	2200000	616	5.83	0.18	12	0.05	4801.00	157067.00	41650	20240318	-32.77	25300	20240805	10.67	41650	-32.77	20240318	25300	10.67	20240805	41650	-32.77	20240318	25300	10.67	20240805	0.58	N	000850	5000	110 억	186740	N	N	0	N	N
78	20240910	120110	57	100.00	KOSPI	기계	N	N	N	N	N	28000	200	2	0.72	29518600	1062	129.67	27500	28450	27500	36100	19500	27800	27795.29	8.49	-76	28200	28000	27800	27600	27400	28100	27700	110	8300	5000	20010	50	1	2200000	616	5.83	0.18	12	0.05	4801.00	157067.00	41650	20240318	-32.77	25300	20240805	10.67	41650	-32.77	20240318	25300	10.67	20240805	41650	-32.77	20240318	25300	10.67	20240805	0.58	N	000850	5000	110 억	186740	N	N	0	N	N
79	20240910	110110	57	100.00	KOSPI	기계	N	N	N	N	N	28100	300	2	1.08	19592350	709	86.57	27500	28100	27500	36100	19500	27800	27633.78	8.49	-68	28200	28000	27800	27600	27400	28100	27700	110	8300	5000	20010	50	1	2200000	618	5.85	0.18	12	0.03	4801.00	157067.00	41650	20240318	-32.53	25300	20240805	11.07	41650	-32.53	20240318	25300	11.07	20240805	41650	-32.53	20240318	25300	11.07	20240805	0.58	N	000850	5000	110 억	186740	N	N	0	N	N
80	20240910	100111	57	100.00	KOSPI	기계	N	N	N	N	N	27950	150	2	0.54	14582550	530	64.71	27500	28000	27500	36100	19500	27800	27514.25	8.49	-70	28200	28000	27800	27600	27400	28100	27700	110	8300	5000	20010	50	1	2200000	615	5.82	0.18	12	0.02	4801.00	157067.00	41650	20240318	-32.89	25300	20240805	10.47	41650	-32.89	20240318	25300	10.47	20240805	41650	-32.89	20240318	25300	10.47	20240805	0.58	N	000850	5000	110 억	186740	N	N	0	N	N
81	20240910	090110	57	100.00	KOSPI	기계	N	N	N	N	N	27500	-300	5	-1.08	13997500	509	62.15	27500	27500	27500	36100	19500	27800	27500.00	8.49	-69	28200	28000	27800	27600	27400	28100	27700	110	8300	5000	20010	50	1	2200000	605	5.73	0.18	12	0.02	4801.00	157067.00	41650	20240318	-33.97	25300	20240805	8.70	41650	-33.97	20240318	25300	8.70	20240805	41650	-33.97	20240318	25300	8.70	20240805	0.58	N	000850	5000	110 억	186740	N	N	0	N	N
82	20240909	160111	57	100.00	KOSPI	기계	N	N	N	N	N	27800	-100	5	-0.36	22726400	819	109.05	27700	28000	27600	36250	19550	27900	27748.96	8.49	-28	28766	28332	27916	27482	27066	28125	27275	110	8350	5000	20080	50	1	2200000	612	5.79	0.18	12	0.04	4801.00	157067.00	41650	20240318	-33.25	25300	20240805	9.88	41650	-33.25	20240318	25300	9.88	20240805	41650	-33.25	20240318	25300	9.88	20240805	0.64	N	000850	5000	110 억	186771	N	N	0	N	N
83	20240909	150110	57	100.00	KOSPI	기계	N	N	N	N	N	28000	100	2	0.36	21475200	774	103.06	27700	28000	27600	36250	19550	27900	27745.74	8.49	-28	28766	28332	27916	27482	27066	28125	27275	110	8350	5000	20080	50	1	2200000	616	5.83	0.18	12	0.04	4801.00	157067.00	41650	20240318	-32.77	25300	20240805	10.67	41650	-32.77	20240318	25300	10.67	20240805	41650	-32.77	20240318	25300	10.67	20240805	0.64	N	000850	5000	110 억	186771	N	N	0	N	N
84	20240909	140110	57	100.00	KOSPI	기계	N	N	N	N	N	27900	0	3	0.00	20445000	737	98.14	27700	28000	27600	36250	19550	27900	27740.84	8.49	-38	28766	28332	27916	27482	27066	28125	27275	110	8350	5000	20080	50	1	2200000	614	5.81	0.18	12	0.03	4801.00	157067.00	41650	20240318	-33.01	25300	20240805	10.28	41650	-33.01	20240318	25300	10.28	20240805	41650	-33.01	20240318	25300	10.28	20240805	0.64	N	000850	5000	110 억	186771	N	N	0	N	N
85	20240909	130110	57	100.00	KOSPI	기계	N	N	N	N	N	27850	-50	5	-0.18	19050100	687	91.48	27700	28000	27600	36250	19550	27900	27729.40	8.49	-36	28766	28332	27916	27482	27066	28125	27275	110	8350	5000	20080	50	1	2200000	613	5.80	0.18	12	0.03	4801.00	157067.00	41650	20240318	-33.13	25300	20240805	10.08	41650	-33.13	20240318	25300	10.08	20240805	41650	-33.13	20240318	25300	10.08	20240805	0.64	N	000850	5000	110 억	186771	N	N	0	N	N
86	20240909	120110	57	100.00	KOSPI	기계	N	N	N	N	N	27900	0	3	0.00	13978900	504	67.11	27700	28000	27600	36250	19550	27900	27735.91	8.49	-38	28766	28332	27916	27482	27066	28125	27275	110	8350	5000	20080	50	1	2200000	614	5.81	0.18	12	0.02	4801.00	157067.00	41650	20240318	-33.01	25300	20240805	10.28	41650	-33.01	20240318	25300	10.28	20240805	41650	-33.01	20240318	25300	10.28	20240805	0.64	N	000850	5000	110 억	186771	N	N	0	N	N
87	20240909	110110	57	100.00	KOSPI	기계	N	N	N	N	N	27800	-100	5	-0.36	4695000	169	22.50	27700	28000	27600	36250	19550	27900	27781.07	8.49	-29	28766	28332	27916	27482	27066	28125	27275	110	8350	5000	20080	50	1	2200000	612	5.79	0.18	12	0.01	4801.00	157067.00	41650	20240318	-33.25	25300	20240805	9.88	41650	-33.25	20240318	25300	9.88	20240805	41650	-33.25	20240318	25300	9.88	20240805	0.64	N	000850	5000	110 억	186771	N	N	0	N	N
88	20240909	100111	57	100.00	KOSPI	기계	N	N	N	N	N	27750	-150	5	-0.54	2307450	83	11.05	27700	28000	27600	36250	19550	27900	27800.60	8.49	-21	28766	28332	27916	27482	27066	28125	27275	110	8350	5000	20080	50	1	2200000	611	5.78	0.18	12	0.00	4801.00	157067.00	41650	20240318	-33.37	25300	20240805	9.68	41650	-33.37	20240318	25300	9.68	20240805	41650	-33.37	20240318	25300	9.68	20240805	0.64	N	000850	5000	110 억	186771	N	N	0	N	N
89	20240909	090110	57	100.00	KOSPI	기계	N	N	N	N	N	27700	-200	5	-0.72	138500	5	0.67	27700	27700	27700	36250	19550	27900	27700.00	8.49	0	28766	28332	27916	27482	27066	28125	27275	110	8350	5000	20080	50	1	2200000	609	5.77	0.18	12	0.00	4801.00	157067.00	41650	20240318	-33.49	25300	20240805	9.49	41650	-33.49	20240318	25300	9.49	20240805	41650	-33.49	20240318	25300	9.49	20240805	0.64	N	000850	5000	110 억	186771	N	N	0	N	N
90	20240906	160109	57	100.00	KOSPI	기계	N	N	N	N	N	27900	-550	5	-1.93	20962100	751	34.34	28350	28350	27500	36950	19950	28450	27912.25	8.49	-61	28983	28716	28183	27916	27383	28850	28050	110	8500	5000	20480	50	1	2200000	614	5.81	0.18	12	0.03	4801.00	157067.00	41650	20240318	-33.01	25300	20240805	10.28	41650	-33.01	20240318	25300	10.28	20240805	41650	-33.01	20240318	25300	10.28	20240805	0.68	N	000850	5000	110 억	186836	N	N	0	N	N
91	20240906	150110	57	100.00	KOSPI	기계	N	N	N	N	N	28000	-450	5	-1.58	18177000	651	29.77	28350	28350	27500	36950	19950	28450	27921.66	8.49	-65	28983	28716	28183	27916	27383	28850	28050	110	8500	5000	20480	50	1	2200000	616	5.83	0.18	12	0.03	4801.00	157067.00	41650	20240318	-32.77	25300	20240805	10.67	41650	-32.77	20240318	25300	10.67	20240805	41650	-32.77	20240318	25300	10.67	20240805	0.68	N	000850	5000	110 억	186836	N	N	0	N	N
92	20240906	140111	57	100.00	KOSPI	기계	N	N	N	N	N	28000	-450	5	-1.58	17310550	620	28.35	28350	28350	27500	36950	19950	28450	27920.24	8.49	-58	28983	28716	28183	27916	27383	28850	28050	110	8500	5000	20480	50	1	2200000	616	5.83	0.18	12	0.03	4801.00	157067.00	41650	20240318	-32.77	25300	20240805	10.67	41650	-32.77	20240318	25300	10.67	20240805	41650	-32.77	20240318	25300	10.67	20240805	0.68	N	000850	5000	110 억	186836	N	N	0	N	N
93	20240906	130110	57	100.00	KOSPI	기계	N	N	N	N	N	28000	-450	5	-1.58	16892850	605	27.66	28350	28350	27500	36950	19950	28450	27922.07	8.49	-58	28983	28716	28183	27916	27383	28850	28050	110	8500	5000	20480	50	1	2200000	616	5.83	0.18	12	0.03	4801.00	157067.00	41650	20240318	-32.77	25300	20240805	10.67	41650	-32.77	20240318	25300	10.67	20240805	41650	-32.77	20240318	25300	10.67	20240805	0.68	N	000850	5000	110 억	186836	N	N	0	N	N
94	20240906	120110	57	100.00	KOSPI	기계	N	N	N	N	N	27800	-650	5	-2.28	9633500	343	15.68	28350	28350	27500	36950	19950	28450	28086.01	8.49	-34	28983	28716	28183	27916	27383	28850	28050	110	8500	5000	20480	50	1	2200000	612	5.79	0.18	12	0.02	4801.00	157067.00	41650	20240318	-33.25	25300	20240805	9.88	41650	-33.25	20240318	25300	9.88	20240805	41650	-33.25	20240318	25300	9.88	20240805	0.68	N	000850	5000	110 억	186836	N	N	0	N	N
95	20240906	110110	57	100.00	KOSPI	기계	N	N	N	N	N	28200	-250	5	-0.88	2282550	81	3.70	28350	28350	28100	36950	19950	28450	28179.63	8.49	-32	28983	28716	28183	27916	27383	28850	28050	110	8500	5000	20480	50	1	2200000	620	5.87	0.18	12	0.00	4801.00	157067.00	41650	20240318	-32.29	25300	20240805	11.46	41650	-32.29	20240318	25300	11.46	20240805	41650	-32.29	20240318	25300	11.46	20240805	0.68	N	000850	5000	110 억	186836	N	N	0	N	N
96	20240906	100110	57	100.00	KOSPI	기계	N	N	N	N	N	28200	-250	5	-0.88	1634250	58	2.65	28350	28350	28150	36950	19950	28450	28176.72	8.49	-32	28983	28716	28183	27916	27383	28850	28050	110	8500	5000	20480	50	1	2200000	620	5.87	0.18	12	0.00	4801.00	157067.00	41650	20240318	-32.29	25300	20240805	11.46	41650	-32.29	20240318	25300	11.46	20240805	41650	-32.29	20240318	25300	11.46	20240805	0.68	N	000850	5000	110 억	186836	N	N	0	N	N
97	20240906	090110	57	100.00	KOSPI	기계	N	N	N	N	N	28350	-100	5	-0.35	28350	1	0.05	28350	28350	28350	36950	19950	28450	28350.00	8.49	-1	28983	28716	28183	27916	27383	28850	28050	110	8500	5000	20480	50	1	2200000	624	5.91	0.18	12	0.00	4801.00	157067.00	41650	20240318	-31.93	25300	20240805	12.06	41650	-31.93	20240318	25300	12.06	20240805	41650	-31.93	20240318	25300	12.06	20240805	0.68	N	000850	5000	110 억	186836	N	N	0	N	N
98	20240905	160109	57	100.00	KOSPI	기계	N	N	N	N	N	28450	450	2	1.61	61134400	2187	90.15	28000	28450	27650	36400	19600	28000	27953.09	8.49	19	28800	28400	28100	27700	27400	28250	27550	110	8400	5000	20160	50	1	2200000	626	5.93	0.18	12	0.10	4801.00	157067.00	41650	20240318	-31.69	25300	20240805	12.45	41650	-31.69	20240318	25300	12.45	20240805	41650	-31.69	20240318	25300	12.45	20240805	0.68	N	000850	5000	110 억	186824	N	N	0	N	N
99	20240905	150110	57	100.00	KOSPI	기계	N	N	N	N	N	28000	0	3	0.00	58899600	2108	86.89	28000	28200	27650	36400	19600	28000	27940.99	8.49	33	28800	28400	28100	27700	27400	28250	27550	110	8400	5000	20160	50	1	2200000	616	5.83	0.18	12	0.10	4801.00	157067.00	41650	20240318	-32.77	25300	20240805	10.67	41650	-32.77	20240318	25300	10.67	20240805	41650	-32.77	20240318	25300	10.67	20240805	0.68	N	000850	5000	110 억	186824	N	N	0	N	N
100	20240905	140110	57	100.00	KOSPI	기계	N	N	N	N	N	28000	0	3	0.00	46479700	1661	68.47	28000	28200	27800	36400	19600	28000	27982.96	8.49	6	28800	28400	28100	27700	27400	28250	27550	110	8400	5000	20160	50	1	2200000	616	5.83	0.18	12	0.08	4801.00	157067.00	41650	20240318	-32.77	25300	20240805	10.67	41650	-32.77	20240318	25300	10.67	20240805	41650	-32.77	20240318	25300	10.67	20240805	0.68	N	000850	5000	110 억	186824	N	N	0	N	N
101	20240905	130110	57	100.00	KOSPI	기계	N	N	N	N	N	28000	0	3	0.00	44351700	1585	65.33	28000	28200	27800	36400	19600	28000	27982.15	8.49	6	28800	28400	28100	27700	27400	28250	27550	110	8400	5000	20160	50	1	2200000	616	5.83	0.18	12	0.07	4801.00	157067.00	41650	20240318	-32.77	25300	20240805	10.67	41650	-32.77	20240318	25300	10.67	20240805	41650	-32.77	20240318	25300	10.67	20240805	0.68	N	000850	5000	110 억	186824	N	N	0	N	N
102	20240905	120109	57	100.00	KOSPI	기계	N	N	N	N	N	28050	50	2	0.18	41491300	1483	61.13	28000	28200	27800	36400	19600	28000	27977.95	8.49	5	28800	28400	28100	27700	27400	28250	27550	110	8400	5000	20160	50	1	2200000	617	5.84	0.18	12	0.07	4801.00	157067.00	41650	20240318	-32.65	25300	20240805	10.87	41650	-32.65	20240318	25300	10.87	20240805	41650	-32.65	20240318	25300	10.87	20240805	0.68	N	000850	5000	110 억	186824	N	N	0	N	N
103	20240905	110110	57	100.00	KOSPI	기계	N	N	N	N	N	28150	150	2	0.54	39383300	1408	58.04	28000	28200	27800	36400	19600	28000	27971.09	8.49	7	28800	28400	28100	27700	27400	28250	27550	110	8400	5000	20160	50	1	2200000	619	5.86	0.18	12	0.06	4801.00	157067.00	41650	20240318	-32.41	25300	20240805	11.26	41650	-32.41	20240318	25300	11.26	20240805	41650	-32.41	20240318	25300	11.26	20240805	0.68	N	000850	5000	110 억	186824	N	N	0	N	N
104	20240905	100109	57	100.00	KOSPI	기계	N	N	N	N	N	28100	100	2	0.36	38511900	1377	56.76	28000	28100	27800	36400	19600	28000	27967.97	8.49	9	28800	28400	28100	27700	27400	28250	27550	110	8400	5000	20160	50	1	2200000	618	5.85	0.18	12	0.06	4801.00	157067.00	41650	20240318	-32.53	25300	20240805	11.07	41650	-32.53	20240318	25300	11.07	20240805	41650	-32.53	20240318	25300	11.07	20240805	0.68	N	000850	5000	110 억	186824	N	N	0	N	N
105	20240905	090110	57	100.00	KOSPI	기계	N	N	N	N	N	28000	0	3	0.00	224000	8	0.33	28000	28000	28000	36400	19600	28000	28000.00	8.49	1	28800	28400	28100	27700	27400	28250	27550	110	8400	5000	20160	50	1	2200000	616	5.83	0.18	12	0.00	4801.00	157067.00	41650	20240318	-32.77	25300	20240805	10.67	41650	-32.77	20240318	25300	10.67	20240805	41650	-32.77	20240318	25300	10.67	20240805	0.68	N	000850	5000	110 억	186824	N	N	0	N	N
106	20240904	160109	57	100.00	KOSPI	기계	N	N	N	N	N	28000	-650	5	-2.27	68459650	2426	346.08	28450	28500	27800	37200	20100	28650	28219.15	8.50	-152	29150	28900	28600	28350	28050	28750	28200	110	8550	5000	20620	50	1	2200000	616	5.83	0.18	12	0.11	4801.00	157067.00	41650	20240318	-32.77	25300	20240805	10.67	41650	-32.77	20240318	25300	10.67	20240805	41650	-32.77	20240318	25300	10.67	20240805	0.68	N	000850	5000	110 억	186976	N	N	0	N	N
107	20240904	150110	57	100.00	KOSPI	기계	N	N	N	N	N	27800	-850	5	-2.97	65967350	2337	333.38	28450	28500	27800	37200	20100	28650	28227.36	8.50	-98	29150	28900	28600	28350	28050	28750	28200	110	8550	5000	20620	50	1	2200000	612	5.79	0.18	12	0.11	4801.00	157067.00	41650	20240318	-33.25	25300	20240805	9.88	41650	-33.25	20240318	25300	9.88	20240805	41650	-33.25	20240318	25300	9.88	20240805	0.68	N	000850	5000	110 억	186976	N	N	0	N	N
108	20240904	140109	57	100.00	KOSPI	기계	N	N	N	N	N	28150	-500	5	-1.75	57139200	2022	288.45	28450	28500	28000	37200	20100	28650	28258.75	8.50	-93	29150	28900	28600	28350	28050	28750	28200	110	8550	5000	20620	50	1	2200000	619	5.86	0.18	12	0.09	4801.00	157067.00	41650	20240318	-32.41	25300	20240805	11.26	41650	-32.41	20240318	25300	11.26	20240805	41650	-32.41	20240318	25300	11.26	20240805	0.68	N	000850	5000	110 억	186976	N	N	0	N	N
109	20240904	130110	57	100.00	KOSPI	기계	N	N	N	N	N	28000	-650	5	-2.27	53944750	1908	272.18	28450	28500	28000	37200	20100	28650	28272.93	8.50	-93	29150	28900	28600	28350	28050	28750	28200	110	8550	5000	20620	50	1	2200000	616	5.83	0.18	12	0.09	4801.00	157067.00	41650	20240318	-32.77	25300	20240805	10.67	41650	-32.77	20240318	25300	10.67	20240805	41650	-32.77	20240318	25300	10.67	20240805	0.68	N	000850	5000	110 억	186976	N	N	0	N	N
110	20240904	120110	57	100.00	KOSPI	기계	N	N	N	N	N	28200	-450	5	-1.57	30081700	1061	151.36	28450	28500	28000	37200	20100	28650	28352.21	8.50	-113	29150	28900	28600	28350	28050	28750	28200	110	8550	5000	20620	50	1	2200000	620	5.87	0.18	12	0.05	4801.00	157067.00	41650	20240318	-32.29	25300	20240805	11.46	41650	-32.29	20240318	25300	11.46	20240805	41650	-32.29	20240318	25300	11.46	20240805	0.68	N	000850	5000	110 억	186976	N	N	0	N	N
111	20240904	110109	57	100.00	KOSPI	기계	N	N	N	N	N	28350	-300	5	-1.05	22211450	782	111.55	28450	28500	28300	37200	20100	28650	28403.39	8.50	-88	29150	28900	28600	28350	28050	28750	28200	110	8550	5000	20620	50	1	2200000	624	5.91	0.18	12	0.04	4801.00	157067.00	41650	20240318	-31.93	25300	20240805	12.06	41650	-31.93	20240318	25300	12.06	20240805	41650	-31.93	20240318	25300	12.06	20240805	0.68	N	000850	5000	110 억	186976	N	N	0	N	N
112	20240904	100109	57	100.00	KOSPI	기계	N	N	N	N	N	28450	-200	5	-0.70	21701150	764	108.99	28450	28500	28300	37200	20100	28650	28404.65	8.50	-88	29150	28900	28600	28350	28050	28750	28200	110	8550	5000	20620	50	1	2200000	626	5.93	0.18	12	0.03	4801.00	157067.00	41650	20240318	-31.69	25300	20240805	12.45	41650	-31.69	20240318	25300	12.45	20240805	41650	-31.69	20240318	25300	12.45	20240805	0.68	N	000850	5000	110 억	186976	N	N	0	N	N
113	20240904	090110	57	100.00	KOSPI	기계	N	N	N	N	N	28450	-200	5	-0.70	3668750	129	18.40	28450	28450	28400	37200	20100	28650	28439.92	8.50	-73	29150	28900	28600	28350	28050	28750	28200	110	8550	5000	20620	50	1	2200000	626	5.93	0.18	12	0.01	4801.00	157067.00	41650	20240318	-31.69	25300	20240805	12.45	41650	-31.69	20240318	25300	12.45	20240805	41650	-31.69	20240318	25300	12.45	20240805	0.68	N	000850	5000	110 억	186976	N	N	0	N	N
114	20240903	160109	57	100.00	KOSPI	기계	N	N	N	N	N	28650	-150	5	-0.52	20006550	701	51.36	28800	28850	28300	37400	20200	28800	28540.01	8.50	-62	29266	29032	28566	28332	27866	29150	28450	110	8600	5000	20730	50	1	2200000	630	5.97	0.18	12	0.03	4801.00	157067.00	41650	20240318	-31.21	25300	20240805	13.24	41650	-31.21	20240318	25300	13.24	20240805	41650	-31.21	20240318	25300	13.24	20240805	0.68	N	000850	5000	110 억	187037	N	N	0	N	N
115	20240903	150109	57	100.00	KOSPI	기계	N	N	N	N	N	28650	-150	5	-0.52	14411500	505	37.00	28800	28850	28300	37400	20200	28800	28537.62	8.50	-57	29266	29032	28566	28332	27866	29150	28450	110	8600	5000	20730	50	1	2200000	630	5.97	0.18	12	0.02	4801.00	157067.00	41650	20240318	-31.21	25300	20240805	13.24	41650	-31.21	20240318	25300	13.24	20240805	41650	-31.21	20240318	25300	13.24	20240805	0.68	N	000850	5000	110 억	187037	N	N	0	N	N
116	20240903	140109	57	100.00	KOSPI	기계	N	N	N	N	N	28650	-150	5	-0.52	14239650	499	36.56	28800	28850	28300	37400	20200	28800	28536.37	8.50	-56	29266	29032	28566	28332	27866	29150	28450	110	8600	5000	20730	50	1	2200000	630	5.97	0.18	12	0.02	4801.00	157067.00	41650	20240318	-31.21	25300	20240805	13.24	41650	-31.21	20240318	25300	13.24	20240805	41650	-31.21	20240318	25300	13.24	20240805	0.68	N	000850	5000	110 억	187037	N	N	0	N	N
117	20240903	130109	57	100.00	KOSPI	기계	N	N	N	N	N	28650	-150	5	-0.52	14096700	494	36.19	28800	28850	28300	37400	20200	28800	28535.83	8.50	-55	29266	29032	28566	28332	27866	29150	28450	110	8600	5000	20730	50	1	2200000	630	5.97	0.18	12	0.02	4801.00	157067.00	41650	20240318	-31.21	25300	20240805	13.24	41650	-31.21	20240318	25300	13.24	20240805	41650	-31.21	20240318	25300	13.24	20240805	0.68	N	000850	5000	110 억	187037	N	N	0	N	N
118	20240903	120109	57	100.00	KOSPI	기계	N	N	N	N	N	28700	-100	5	-0.35	8875000	311	22.78	28800	28850	28300	37400	20200	28800	28536.98	8.50	-21	29266	29032	28566	28332	27866	29150	28450	110	8600	5000	20730	50	1	2200000	631	5.98	0.18	12	0.01	4801.00	157067.00	41650	20240318	-31.09	25300	20240805	13.44	41650	-31.09	20240318	25300	13.44	20240805	41650	-31.09	20240318	25300	13.44	20240805	0.68	N	000850	5000	110 억	187037	N	N	0	N	N
119	20240903	110109	57	100.00	KOSPI	기계	N	N	N	N	N	28850	50	2	0.17	1065550	37	2.71	28800	28850	28750	37400	20200	28800	28798.65	8.50	-11	29266	29032	28566	28332	27866	29150	28450	110	8600	5000	20730	50	1	2200000	635	6.01	0.18	12	0.00	4801.00	157067.00	41650	20240318	-30.73	25300	20240805	14.03	41650	-30.73	20240318	25300	14.03	20240805	41650	-30.73	20240318	25300	14.03	20240805	0.68	N	000850	5000	110 억	187037	N	N	0	N	N
120	20240903	100109	57	100.00	KOSPI	기계	N	N	N	N	N	28850	50	2	0.17	662500	23	1.68	28800	28850	28800	37400	20200	28800	28804.35	8.50	-9	29266	29032	28566	28332	27866	29150	28450	110	8600	5000	20730	50	1	2200000	635	6.01	0.18	12	0.00	4801.00	157067.00	41650	20240318	-30.73	25300	20240805	14.03	41650	-30.73	20240318	25300	14.03	20240805	41650	-30.73	20240318	25300	14.03	20240805	0.68	N	000850	5000	110 억	187037	N	N	0	N	N
121	20240903	090109	57	100.00	KOSPI	기계	N	N	N	N	N	28800	0	3	0.00	316800	11	0.81	28800	28800	28800	37400	20200	28800	28800.00	8.50	-2	29266	29032	28566	28332	27866	29150	28450	110	8600	5000	20730	50	1	2200000	634	6.00	0.18	12	0.00	4801.00	157067.00	41650	20240318	-30.85	25300	20240805	13.83	41650	-30.85	20240318	25300	13.83	20240805	41650	-30.85	20240318	25300	13.83	20240805	0.68	N	000850	5000	110 억	187037	N	N	0	N	N
122	20240902	160109	57	100.00	KOSPI	기계	N	N	N	N	N	28800	200	2	0.70	38830850	1365	491.01	28600	28800	28100	37150	20050	28600	28447.51	8.50	2	28966	28782	28566	28382	28166	28875	28475	110	8550	5000	20590	50	1	2200000	634	6.00	0.18	12	0.06	4801.00	157067.00	41650	20240318	-30.85	25300	20240805	13.83	41650	-30.85	20240318	25300	13.83	20240805	41650	-30.85	20240318	25300	13.83	20240805	0.68	N	000850	5000	110 억	187038	N	N	0	N	N
123	20240902	150109	57	100.00	KOSPI	기계	N	N	N	N	N	28600	0	3	0.00	36528800	1285	462.23	28600	28600	28100	37150	20050	28600	28427.08	8.50	17	28966	28782	28566	28382	28166	28875	28475	110	8550	5000	20590	50	1	2200000	629	5.96	0.18	12	0.06	4801.00	157067.00	41650	20240318	-31.33	25300	20240805	13.04	41650	-31.33	20240318	25300	13.04	20240805	41650	-31.33	20240318	25300	13.04	20240805	0.68	N	000850	5000	110 억	187038	N	N	0	N	N
124	20240902	140109	57	100.00	KOSPI	기계	N	N	N	N	N	28600	0	3	0.00	34504200	1214	436.69	28600	28600	28100	37150	20050	28600	28421.91	8.50	-6	28966	28782	28566	28382	28166	28875	28475	110	8550	5000	20590	50	1	2200000	629	5.96	0.18	12	0.06	4801.00	157067.00	41650	20240318	-31.33	25300	20240805	13.04	41650	-31.33	20240318	25300	13.04	20240805	41650	-31.33	20240318	25300	13.04	20240805	0.68	N	000850	5000	110 억	187038	N	N	0	N	N
125	20240902	130110	57	100.00	KOSPI	기계	N	N	N	N	N	28600	0	3	0.00	30243200	1064	382.73	28600	28600	28100	37150	20050	28600	28424.06	8.50	-16	28966	28782	28566	28382	28166	28875	28475	110	8550	5000	20590	50	1	2200000	629	5.96	0.18	12	0.05	4801.00	157067.00	41650	20240318	-31.33	25300	20240805	13.04	41650	-31.33	20240318	25300	13.04	20240805	41650	-31.33	20240318	25300	13.04	20240805	0.68	N	000850	5000	110 억	187038	N	N	0	N	N
126	20240902	120109	57	100.00	KOSPI	기계	N	N	N	N	N	28600	0	3	0.00	29814650	1049	377.34	28600	28600	28100	37150	20050	28600	28421.97	8.50	-14	28966	28782	28566	28382	28166	28875	28475	110	8550	5000	20590	50	1	2200000	629	5.96	0.18	12	0.05	4801.00	157067.00	41650	20240318	-31.33	25300	20240805	13.04	41650	-31.33	20240318	25300	13.04	20240805	41650	-31.33	20240318	25300	13.04	20240805	0.68	N	000850	5000	110 억	187038	N	N	0	N	N
127	20240902	110109	57	100.00	KOSPI	기계	N	N	N	N	N	28500	-100	5	-0.35	29100650	1024	368.35	28600	28600	28100	37150	20050	28600	28418.60	8.50	-13	28966	28782	28566	28382	28166	28875	28475	110	8550	5000	20590	50	1	2200000	627	5.94	0.18	12	0.05	4801.00	157067.00	41650	20240318	-31.57	25300	20240805	12.65	41650	-31.57	20240318	25300	12.65	20240805	41650	-31.57	20240318	25300	12.65	20240805	0.68	N	000850	5000	110 억	187038	N	N	0	N	N
128	20240902	100109	57	100.00	KOSPI	기계	N	N	N	N	N	28450	-150	5	-0.52	22826850	804	289.21	28600	28600	28100	37150	20050	28600	28391.60	8.50	-13	28966	28782	28566	28382	28166	28875	28475	110	8550	5000	20590	50	1	2200000	626	5.93	0.18	12	0.04	4801.00	157067.00	41650	20240318	-31.69	25300	20240805	12.45	41650	-31.69	20240318	25300	12.45	20240805	41650	-31.69	20240318	25300	12.45	20240805	0.68	N	000850	5000	110 억	187038	N	N	0	N	N
129	20240902	090108	57	100.00	KOSPI	기계	N	N	N	N	N	28600	0	3	0.00	1115400	39	14.03	28600	28600	28600	37150	20050	28600	28600.00	8.50	0	28966	28782	28566	28382	28166	28875	28475	110	8550	5000	20590	50	1	2200000	629	5.96	0.18	12	0.00	4801.00	157067.00	41650	20240318	-31.33	25300	20240805	13.04	41650	-31.33	20240318	25300	13.04	20240805	41650	-31.33	20240318	25300	13.04	20240805	0.68	N	000850	5000	110 억	187038	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History