KissMeData/000490/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240830	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9380	80	2	0.86	357801330	38228	59.48	9300	9420	9300	12090	6510	9300	9359.63	3.82	7010	9440	9370	9270	9200	9100	9405	9235	256	2790	1000	5950	10	1	25640788	2405	13.75	0.53	12	0.15	682.00	17666.00	20800	20230915	-54.90	8370	20240806	12.07	18360	-48.91	20240102	8370	12.07	20240806	20800	-54.90	20230915	8370	12.07	20240806	2.00	N	000490	1000	256 억	980223	N	N	4313	N	N
3	20240830	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9380	80	2	0.86	289215030	30918	48.11	9300	9420	9300	12090	6510	9300	9354.26	3.82	3373	9440	9370	9270	9200	9100	9405	9235	256	2790	1000	5950	10	1	25640788	2405	13.75	0.53	12	0.12	682.00	17666.00	20800	20230915	-54.90	8370	20240806	12.07	18360	-48.91	20240102	8370	12.07	20240806	20800	-54.90	20230915	8370	12.07	20240806	2.00	N	000490	1000	256 억	980223	N	N	0	N	N
4	20240830	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9320	20	2	0.22	220777050	23608	36.73	9300	9420	9300	12090	6510	9300	9351.79	3.82	-1895	9440	9370	9270	9200	9100	9405	9235	256	2790	1000	5950	10	1	25640788	2390	13.67	0.53	12	0.09	682.00	17666.00	20800	20230915	-55.19	8370	20240806	11.35	18360	-49.24	20240102	8370	11.35	20240806	20800	-55.19	20230915	8370	11.35	20240806	2.00	N	000490	1000	256 억	980223	N	N	0	N	N
5	20240830	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9330	30	2	0.32	192944010	20624	32.09	9300	9420	9300	12090	6510	9300	9355.31	3.82	-1351	9440	9370	9270	9200	9100	9405	9235	256	2790	1000	5950	10	1	25640788	2392	13.68	0.53	12	0.08	682.00	17666.00	20800	20230915	-55.14	8370	20240806	11.47	18360	-49.18	20240102	8370	11.47	20240806	20800	-55.14	20230915	8370	11.47	20240806	2.00	N	000490	1000	256 억	980223	N	N	0	N	N
6	20240830	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9340	40	2	0.43	142686900	15232	23.70	9300	9420	9300	12090	6510	9300	9367.57	3.82	1728	9440	9370	9270	9200	9100	9405	9235	256	2790	1000	5950	10	1	25640788	2395	13.70	0.53	12	0.06	682.00	17666.00	20800	20230915	-55.10	8370	20240806	11.59	18360	-49.13	20240102	8370	11.59	20240806	20800	-55.10	20230915	8370	11.59	20240806	2.00	N	000490	1000	256 억	980223	N	N	0	N	N
7	20240830	110107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9390	90	2	0.97	116565150	12440	19.36	9300	9420	9300	12090	6510	9300	9370.19	3.82	3150	9440	9370	9270	9200	9100	9405	9235	256	2790	1000	5950	10	1	25640788	2408	13.77	0.53	12	0.05	682.00	17666.00	20800	20230915	-54.86	8370	20240806	12.19	18360	-48.86	20240102	8370	12.19	20240806	20800	-54.86	20230915	8370	12.19	20240806	2.00	N	000490	1000	256 억	980223	N	N	0	N	N
8	20240830	100108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9360	60	2	0.65	86076720	9191	14.30	9300	9420	9300	12090	6510	9300	9365.33	3.82	3868	9440	9370	9270	9200	9100	9405	9235	256	2790	1000	5950	10	1	25640788	2400	13.72	0.53	12	0.04	682.00	17666.00	20800	20230915	-55.00	8370	20240806	11.83	18360	-49.02	20240102	8370	11.83	20240806	20800	-55.00	20230915	8370	11.83	20240806	2.00	N	000490	1000	256 억	980223	N	N	0	N	N
9	20240830	090108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9350	50	2	0.54	6584350	707	1.10	9300	9350	9300	12090	6510	9300	9313.08	3.82	162	9440	9370	9270	9200	9100	9405	9235	256	2790	1000	5950	10	1	25640788	2397	13.71	0.53	12	0.00	682.00	17666.00	20800	20230915	-55.05	8370	20240806	11.71	18360	-49.07	20240102	8370	11.71	20240806	20800	-55.05	20230915	8370	11.71	20240806	2.00	N	000490	1000	256 억	980223	N	N	0	N	N
10	20240829	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9300	-20	5	-0.21	592013500	63910	82.66	9260	9340	9170	12110	6530	9320	9263.22	3.78	9143	9693	9506	9403	9216	9113	9455	9165	256	2790	1000	5960	10	1	25640788	2385	13.64	0.53	12	0.25	682.00	17666.00	20800	20230915	-55.29	8370	20240806	11.11	18360	-49.35	20240102	8370	11.11	20240806	20800	-55.29	20230915	8370	11.11	20240806	2.01	N	000490	1000	256 억	969556	N	N	92	N	N
11	20240829	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9300	-20	5	-0.21	542930520	58635	75.83	9260	9340	9170	12110	6530	9320	9259.48	3.78	8153	9693	9506	9403	9216	9113	9455	9165	256	2790	1000	5960	10	1	25640788	2385	13.64	0.53	12	0.23	682.00	17666.00	20800	20230915	-55.29	8370	20240806	11.11	18360	-49.35	20240102	8370	11.11	20240806	20800	-55.29	20230915	8370	11.11	20240806	2.01	N	000490	1000	256 억	969556	N	N	92	N	N
12	20240829	140108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9250	-70	5	-0.75	489078320	52827	68.32	9260	9340	9170	12110	6530	9320	9258.10	3.78	6306	9693	9506	9403	9216	9113	9455	9165	256	2790	1000	5960	10	1	25640788	2372	13.56	0.52	12	0.21	682.00	17666.00	20800	20230915	-55.53	8370	20240806	10.51	18360	-49.62	20240102	8370	10.51	20240806	20800	-55.53	20230915	8370	10.51	20240806	2.01	N	000490	1000	256 억	969556	N	N	92	N	N
13	20240829	130108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9270	-50	5	-0.54	293412750	31610	40.88	9260	9340	9170	12110	6530	9320	9282.26	3.78	2879	9693	9506	9403	9216	9113	9455	9165	256	2790	1000	5960	10	1	25640788	2377	13.59	0.52	12	0.12	682.00	17666.00	20800	20230915	-55.43	8370	20240806	10.75	18360	-49.51	20240102	8370	10.75	20240806	20800	-55.43	20230915	8370	10.75	20240806	2.01	N	000490	1000	256 억	969556	N	N	92	N	N
14	20240829	120108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9240	-80	5	-0.86	281805360	30359	39.26	9260	9340	9170	12110	6530	9320	9282.42	3.78	2860	9693	9506	9403	9216	9113	9455	9165	256	2790	1000	5960	10	1	25640788	2369	13.55	0.52	12	0.12	682.00	17666.00	20800	20230915	-55.58	8370	20240806	10.39	18360	-49.67	20240102	8370	10.39	20240806	20800	-55.58	20230915	8370	10.39	20240806	2.01	N	000490	1000	256 억	969556	N	N	92	N	N
15	20240829	110108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9310	-10	5	-0.11	199341200	21456	27.75	9260	9340	9170	12110	6530	9320	9290.68	3.78	1654	9693	9506	9403	9216	9113	9455	9165	256	2790	1000	5960	10	1	25640788	2387	13.65	0.53	12	0.08	682.00	17666.00	20800	20230915	-55.24	8370	20240806	11.23	18360	-49.29	20240102	8370	11.23	20240806	20800	-55.24	20230915	8370	11.23	20240806	2.01	N	000490	1000	256 억	969556	N	N	92	N	N
16	20240829	100108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9290	-30	5	-0.32	152254920	16394	21.20	9260	9340	9170	12110	6530	9320	9287.21	3.78	508	9693	9506	9403	9216	9113	9455	9165	256	2790	1000	5960	10	1	25640788	2382	13.62	0.53	12	0.06	682.00	17666.00	20800	20230915	-55.34	8370	20240806	10.99	18360	-49.40	20240102	8370	10.99	20240806	20800	-55.34	20230915	8370	10.99	20240806	2.01	N	000490	1000	256 억	969556	N	N	92	N	N
17	20240829	090108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9250	-70	5	-0.75	36011860	3873	5.01	9260	9330	9250	12110	6530	9320	9298.12	3.78	499	9693	9506	9403	9216	9113	9455	9165	256	2790	1000	5960	10	1	25640788	2372	13.56	0.52	12	0.02	682.00	17666.00	20800	20230915	-55.53	8370	20240806	10.51	18360	-49.62	20240102	8370	10.51	20240806	20800	-55.53	20230915	8370	10.51	20240806	2.01	N	000490	1000	256 억	969556	N	N	92	N	N
18	20240828	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9320	-240	5	-2.51	722983470	77090	168.02	9560	9590	9300	12420	6700	9560	9378.44	3.87	-22183	9726	9642	9476	9392	9226	9685	9435	256	2860	1000	6110	10	1	25640788	2390	13.67	0.53	12	0.30	682.00	17666.00	20800	20230915	-55.19	8370	20240806	11.35	18360	-49.24	20240102	8370	11.35	20240806	20800	-55.19	20230915	8370	11.35	20240806	2.02	N	000490	1000	256 억	992027	N	N	92	N	N
19	20240828	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9340	-220	5	-2.30	651386230	69412	151.29	9560	9590	9300	12420	6700	9560	9384.35	3.87	-22950	9726	9642	9476	9392	9226	9685	9435	256	2860	1000	6110	10	1	25640788	2395	13.70	0.53	12	0.27	682.00	17666.00	20800	20230915	-55.10	8370	20240806	11.59	18360	-49.13	20240102	8370	11.59	20240806	20800	-55.10	20230915	8370	11.59	20240806	2.02	N	000490	1000	256 억	992027	N	N	0	N	N
20	20240828	140108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9340	-220	5	-2.30	463549770	49272	107.39	9560	9590	9330	12420	6700	9560	9407.98	3.87	-19370	9726	9642	9476	9392	9226	9685	9435	256	2860	1000	6110	10	1	25640788	2395	13.70	0.53	12	0.19	682.00	17666.00	20800	20230915	-55.10	8370	20240806	11.59	18360	-49.13	20240102	8370	11.59	20240806	20800	-55.10	20230915	8370	11.59	20240806	2.02	N	000490	1000	256 억	992027	N	N	0	N	N
21	20240828	130108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9380	-180	5	-1.88	306566080	32487	70.81	9560	9590	9350	12420	6700	9560	9436.58	3.87	-13087	9726	9642	9476	9392	9226	9685	9435	256	2860	1000	6110	10	1	25640788	2405	13.75	0.53	12	0.13	682.00	17666.00	20800	20230915	-54.90	8370	20240806	12.07	18360	-48.91	20240102	8370	12.07	20240806	20800	-54.90	20230915	8370	12.07	20240806	2.02	N	000490	1000	256 억	992027	N	N	0	N	N
22	20240828	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9370	-190	5	-1.99	273836890	28999	63.20	9560	9590	9350	12420	6700	9560	9442.98	3.87	-11943	9726	9642	9476	9392	9226	9685	9435	256	2860	1000	6110	10	1	25640788	2403	13.74	0.53	12	0.11	682.00	17666.00	20800	20230915	-54.95	8370	20240806	11.95	18360	-48.97	20240102	8370	11.95	20240806	20800	-54.95	20230915	8370	11.95	20240806	2.02	N	000490	1000	256 억	992027	N	N	0	N	N
23	20240828	110108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9380	-180	5	-1.88	194108780	20493	44.67	9560	9590	9380	12420	6700	9560	9471.96	3.87	-9590	9726	9642	9476	9392	9226	9685	9435	256	2860	1000	6110	10	1	25640788	2405	13.75	0.53	12	0.08	682.00	17666.00	20800	20230915	-54.90	8370	20240806	12.07	18360	-48.91	20240102	8370	12.07	20240806	20800	-54.90	20230915	8370	12.07	20240806	2.02	N	000490	1000	256 억	992027	N	N	0	N	N
24	20240828	100108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9510	-50	5	-0.52	64251050	6744	14.70	9560	9590	9460	12420	6700	9560	9527.14	3.87	-1052	9726	9642	9476	9392	9226	9685	9435	256	2860	1000	6110	10	1	25640788	2438	13.94	0.54	12	0.03	682.00	17666.00	20800	20230915	-54.28	8370	20240806	13.62	18360	-48.20	20240102	8370	13.62	20240806	20800	-54.28	20230915	8370	13.62	20240806	2.02	N	000490	1000	256 억	992027	N	N	0	N	N
25	20240828	090108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9540	-20	5	-0.21	8621940	903	1.97	9560	9570	9540	12420	6700	9560	9548.11	3.87	287	9726	9642	9476	9392	9226	9685	9435	256	2860	1000	6110	10	1	25640788	2446	13.99	0.54	12	0.00	682.00	17666.00	20800	20230915	-54.13	8370	20240806	13.98	18360	-48.04	20240102	8370	13.98	20240806	20800	-54.13	20230915	8370	13.98	20240806	2.02	N	000490	1000	256 억	992027	N	N	0	N	N
26	20240827	160108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9560	100	2	1.06	432763350	45676	57.24	9400	9560	9310	12290	6630	9460	9474.63	3.81	13639	9886	9672	9546	9332	9206	9610	9270	256	2830	1000	6050	10	1	25640788	2451	14.02	0.54	12	0.18	682.00	17666.00	20800	20230915	-54.04	8370	20240806	14.22	18360	-47.93	20240102	8370	14.22	20240806	20800	-54.04	20230915	8370	14.22	20240806	2.00	N	000490	1000	256 억	977406	N	N	0	N	N
27	20240827	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9550	90	2	0.95	402085150	42464	53.22	9400	9560	9310	12290	6630	9460	9468.85	3.81	12215	9886	9672	9546	9332	9206	9610	9270	256	2830	1000	6050	10	1	25640788	2449	14.00	0.54	12	0.17	682.00	17666.00	20800	20230915	-54.09	8370	20240806	14.10	18360	-47.98	20240102	8370	14.10	20240806	20800	-54.09	20230915	8370	14.10	20240806	2.00	N	000490	1000	256 억	977406	N	N	0	N	N
28	20240827	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9520	60	2	0.63	335555770	35492	44.48	9400	9540	9310	12290	6630	9460	9454.41	3.81	8378	9886	9672	9546	9332	9206	9610	9270	256	2830	1000	6050	10	1	25640788	2441	13.96	0.54	12	0.14	682.00	17666.00	20800	20230915	-54.23	8370	20240806	13.74	18360	-48.15	20240102	8370	13.74	20240806	20800	-54.23	20230915	8370	13.74	20240806	2.00	N	000490	1000	256 억	977406	N	N	0	N	N
29	20240827	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9520	60	2	0.63	297446110	31488	39.46	9400	9520	9310	12290	6630	9460	9446.33	3.81	6266	9886	9672	9546	9332	9206	9610	9270	256	2830	1000	6050	10	1	25640788	2441	13.96	0.54	12	0.12	682.00	17666.00	20800	20230915	-54.23	8370	20240806	13.74	18360	-48.15	20240102	8370	13.74	20240806	20800	-54.23	20230915	8370	13.74	20240806	2.00	N	000490	1000	256 억	977406	N	N	0	N	N
30	20240827	120108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9480	20	2	0.21	244379700	25898	32.46	9400	9520	9310	12290	6630	9460	9436.24	3.81	3622	9886	9672	9546	9332	9206	9610	9270	256	2830	1000	6050	10	1	25640788	2431	13.90	0.54	12	0.10	682.00	17666.00	20800	20230915	-54.42	8370	20240806	13.26	18360	-48.37	20240102	8370	13.26	20240806	20800	-54.42	20230915	8370	13.26	20240806	2.00	N	000490	1000	256 억	977406	N	N	0	N	N
31	20240827	110107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9480	20	2	0.21	202126310	21440	26.87	9400	9520	9310	12290	6630	9460	9427.53	3.81	4159	9886	9672	9546	9332	9206	9610	9270	256	2830	1000	6050	10	1	25640788	2431	13.90	0.54	12	0.08	682.00	17666.00	20800	20230915	-54.42	8370	20240806	13.26	18360	-48.37	20240102	8370	13.26	20240806	20800	-54.42	20230915	8370	13.26	20240806	2.00	N	000490	1000	256 억	977406	N	N	0	N	N
32	20240827	100107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9480	20	2	0.21	155551100	16514	20.70	9400	9520	9310	12290	6630	9460	9419.35	3.81	3389	9886	9672	9546	9332	9206	9610	9270	256	2830	1000	6050	10	1	25640788	2431	13.90	0.54	12	0.06	682.00	17666.00	20800	20230915	-54.42	8370	20240806	13.26	18360	-48.37	20240102	8370	13.26	20240806	20800	-54.42	20230915	8370	13.26	20240806	2.00	N	000490	1000	256 억	977406	N	N	0	N	N
33	20240827	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9400	-60	5	-0.63	18385620	1953	2.45	9400	9470	9400	12290	6630	9460	9414.04	3.81	262	9886	9672	9546	9332	9206	9610	9270	256	2830	1000	6050	10	1	25640788	2410	13.78	0.53	12	0.01	682.00	17666.00	20800	20230915	-54.81	8370	20240806	12.31	18360	-48.80	20240102	8370	12.31	20240806	20800	-54.81	20230915	8370	12.31	20240806	2.00	N	000490	1000	256 억	977406	N	N	0	N	N
34	20240826	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9460	-160	5	-1.66	755345940	79272	92.68	9750	9760	9420	12500	6740	9620	9528.44	3.86	-12233	9853	9736	9593	9476	9333	9795	9535	256	2880	1000	6150	10	1	25640788	2426	13.87	0.54	12	0.31	682.00	17666.00	20800	20230915	-54.52	8370	20240806	13.02	18360	-48.47	20240102	8370	13.02	20240806	20800	-54.52	20230915	8370	13.02	20240806	2.00	N	000490	1000	256 억	989137	N	N	9	N	N
35	20240826	150108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9440	-180	5	-1.87	709490200	74424	87.01	9750	9760	9420	12500	6740	9620	9532.95	3.86	-12578	9853	9736	9593	9476	9333	9795	9535	256	2880	1000	6150	10	1	25640788	2420	13.84	0.53	12	0.29	682.00	17666.00	20800	20230915	-54.62	8370	20240806	12.78	18360	-48.58	20240102	8370	12.78	20240806	20800	-54.62	20230915	8370	12.78	20240806	2.00	N	000490	1000	256 억	989137	N	N	9	N	N
36	20240826	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9480	-140	5	-1.46	490175760	51253	59.92	9750	9760	9470	12500	6740	9620	9563.72	3.86	-9725	9853	9736	9593	9476	9333	9795	9535	256	2880	1000	6150	10	1	25640788	2431	13.90	0.54	12	0.20	682.00	17666.00	20800	20230915	-54.42	8370	20240806	13.26	18360	-48.37	20240102	8370	13.26	20240806	20800	-54.42	20230915	8370	13.26	20240806	2.00	N	000490	1000	256 억	989137	N	N	9	N	N
37	20240826	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9500	-120	5	-1.25	440448940	46010	53.79	9750	9760	9490	12500	6740	9620	9572.78	3.86	-7279	9853	9736	9593	9476	9333	9795	9535	256	2880	1000	6150	10	1	25640788	2436	13.93	0.54	12	0.18	682.00	17666.00	20800	20230915	-54.33	8370	20240806	13.50	18360	-48.26	20240102	8370	13.50	20240806	20800	-54.33	20230915	8370	13.50	20240806	2.00	N	000490	1000	256 억	989137	N	N	9	N	N
38	20240826	120108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9510	-110	5	-1.14	361509620	37704	44.08	9750	9760	9490	12500	6740	9620	9588.00	3.86	-1701	9853	9736	9593	9476	9333	9795	9535	256	2880	1000	6150	10	1	25640788	2438	13.94	0.54	12	0.15	682.00	17666.00	20800	20230915	-54.28	8370	20240806	13.62	18360	-48.20	20240102	8370	13.62	20240806	20800	-54.28	20230915	8370	13.62	20240806	2.00	N	000490	1000	256 억	989137	N	N	9	N	N
39	20240826	110107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9540	-80	5	-0.83	238700800	24807	29.00	9750	9760	9540	12500	6740	9620	9622.33	3.86	-865	9853	9736	9593	9476	9333	9795	9535	256	2880	1000	6150	10	1	25640788	2446	13.99	0.54	12	0.10	682.00	17666.00	20800	20230915	-54.13	8370	20240806	13.98	18360	-48.04	20240102	8370	13.98	20240806	20800	-54.13	20230915	8370	13.98	20240806	2.00	N	000490	1000	256 억	989137	N	N	9	N	N
40	20240826	100107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9610	-10	5	-0.10	180258720	18700	21.86	9750	9760	9550	12500	6740	9620	9639.62	3.86	-1237	9853	9736	9593	9476	9333	9795	9535	256	2880	1000	6150	10	1	25640788	2464	14.09	0.54	12	0.07	682.00	17666.00	20800	20230915	-53.80	8370	20240806	14.81	18360	-47.66	20240102	8370	14.81	20240806	20800	-53.80	20230915	8370	14.81	20240806	2.00	N	000490	1000	256 억	989137	N	N	9	N	N
41	20240826	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9750	130	2	1.35	22527450	2312	2.70	9750	9760	9750	12500	6740	9620	9750.00	3.86	-276	9853	9736	9593	9476	9333	9795	9535	256	2880	1000	6150	10	1	25640788	2500	14.30	0.55	12	0.01	682.00	17666.00	20800	20230915	-53.12	8370	20240806	16.49	18360	-46.90	20240102	8370	16.49	20240806	20800	-53.12	20230915	8370	16.49	20240806	2.00	N	000490	1000	256 억	989137	N	N	9	N	N
42	20240823	160108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9620	-60	5	-0.62	812089560	85173	96.17	9590	9710	9450	12580	6780	9680	9534.46	3.80	13402	10146	9912	9776	9542	9406	9845	9475	256	2900	1000	6190	10	1	25640788	2467	14.11	0.54	12	0.33	682.00	17666.00	20800	20230915	-53.75	8370	20240806	14.93	18360	-47.60	20240102	8370	14.93	20240806	20800	-53.75	20230915	8370	14.93	20240806	1.95	N	000490	1000	256 억	975630	N	N	9	N	N
43	20240823	150108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9580	-100	5	-1.03	735452710	77155	87.12	9590	9710	9450	12580	6780	9680	9532.13	3.80	11207	10146	9912	9776	9542	9406	9845	9475	256	2900	1000	6190	10	1	25640788	2456	14.05	0.54	12	0.30	682.00	17666.00	20800	20230915	-53.94	8370	20240806	14.46	18360	-47.82	20240102	8370	14.46	20240806	20800	-53.94	20230915	8370	14.46	20240806	1.95	N	000490	1000	256 억	975630	N	N	0	N	N
44	20240823	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9530	-150	5	-1.55	623983670	65474	73.93	9590	9710	9450	12580	6780	9680	9530.23	3.80	2421	10146	9912	9776	9542	9406	9845	9475	256	2900	1000	6190	10	1	25640788	2444	13.97	0.54	12	0.26	682.00	17666.00	20800	20230915	-54.18	8370	20240806	13.86	18360	-48.09	20240102	8370	13.86	20240806	20800	-54.18	20230915	8370	13.86	20240806	1.95	N	000490	1000	256 억	975630	N	N	0	N	N
45	20240823	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9530	-150	5	-1.55	570981280	59903	67.64	9590	9710	9450	12580	6780	9680	9531.74	3.80	279	10146	9912	9776	9542	9406	9845	9475	256	2900	1000	6190	10	1	25640788	2444	13.97	0.54	12	0.23	682.00	17666.00	20800	20230915	-54.18	8370	20240806	13.86	18360	-48.09	20240102	8370	13.86	20240806	20800	-54.18	20230915	8370	13.86	20240806	1.95	N	000490	1000	256 억	975630	N	N	0	N	N
46	20240823	120108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9500	-180	5	-1.86	470587070	49330	55.70	9590	9710	9450	12580	6780	9680	9539.54	3.80	-5201	10146	9912	9776	9542	9406	9845	9475	256	2900	1000	6190	10	1	25640788	2436	13.93	0.54	12	0.19	682.00	17666.00	20800	20230915	-54.33	8370	20240806	13.50	18360	-48.26	20240102	8370	13.50	20240806	20800	-54.33	20230915	8370	13.50	20240806	1.95	N	000490	1000	256 억	975630	N	N	0	N	N
47	20240823	110107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9480	-200	5	-2.07	352169660	36827	41.58	9590	9710	9450	12580	6780	9680	9562.78	3.80	-7016	10146	9912	9776	9542	9406	9845	9475	256	2900	1000	6190	10	1	25640788	2431	13.90	0.54	12	0.14	682.00	17666.00	20800	20230915	-54.42	8370	20240806	13.26	18360	-48.37	20240102	8370	13.26	20240806	20800	-54.42	20230915	8370	13.26	20240806	1.95	N	000490	1000	256 억	975630	N	N	0	N	N
48	20240823	100107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9640	-40	5	-0.41	117919510	12255	13.84	9590	9710	9570	12580	6780	9680	9622.11	3.80	1394	10146	9912	9776	9542	9406	9845	9475	256	2900	1000	6190	10	1	25640788	2472	14.13	0.55	12	0.05	682.00	17666.00	20800	20230915	-53.65	8370	20240806	15.17	18360	-47.49	20240102	8370	15.17	20240806	20800	-53.65	20230915	8370	15.17	20240806	1.95	N	000490	1000	256 억	975630	N	N	0	N	N
49	20240823	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9600	-80	5	-0.83	9139800	953	1.08	9590	9600	9580	12580	6780	9680	9589.61	3.80	-133	10146	9912	9776	9542	9406	9845	9475	256	2900	1000	6190	10	1	25640788	2462	14.08	0.54	12	0.00	682.00	17666.00	20800	20230915	-53.85	8370	20240806	14.70	18360	-47.71	20240102	8370	14.70	20240806	20800	-53.85	20230915	8370	14.70	20240806	1.95	N	000490	1000	256 억	975630	N	N	0	N	N
50	20240822	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9680	-110	5	-1.12	866736120	88360	110.19	9790	10010	9640	12720	6860	9790	9809.35	3.79	5994	10063	9926	9823	9686	9583	9875	9635	256	2930	1000	6260	10	1	25640788	2482	14.19	0.55	12	0.34	682.00	17666.00	20800	20230915	-53.46	8370	20240806	15.65	18360	-47.28	20240102	8370	15.65	20240806	20800	-53.46	20230915	8370	15.65	20240806	1.95	N	000490	1000	256 억	971401	N	N	254	N	N
51	20240822	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9690	-100	5	-1.02	786378810	80056	99.83	9790	10010	9640	12720	6860	9790	9822.86	3.79	4355	10063	9926	9823	9686	9583	9875	9635	256	2930	1000	6260	10	1	25640788	2485	14.21	0.55	12	0.31	682.00	17666.00	20800	20230915	-53.41	8370	20240806	15.77	18360	-47.22	20240102	8370	15.77	20240806	20800	-53.41	20230915	8370	15.77	20240806	1.95	N	000490	1000	256 억	971401	N	N	254	N	N
52	20240822	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9680	-110	5	-1.12	746283890	75921	94.67	9790	10010	9640	12720	6860	9790	9829.74	3.79	4466	10063	9926	9823	9686	9583	9875	9635	256	2930	1000	6260	10	1	25640788	2482	14.19	0.55	12	0.30	682.00	17666.00	20800	20230915	-53.46	8370	20240806	15.65	18360	-47.28	20240102	8370	15.65	20240806	20800	-53.46	20230915	8370	15.65	20240806	1.95	N	000490	1000	256 억	971401	N	N	254	N	N
53	20240822	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9660	-130	5	-1.33	697557640	70886	88.40	9790	10010	9640	12720	6860	9790	9840.56	3.79	1810	10063	9926	9823	9686	9583	9875	9635	256	2930	1000	6260	10	1	25640788	2477	14.16	0.55	12	0.28	682.00	17666.00	20800	20230915	-53.56	8370	20240806	15.41	18360	-47.39	20240102	8370	15.41	20240806	20800	-53.56	20230915	8370	15.41	20240806	1.95	N	000490	1000	256 억	971401	N	N	254	N	N
54	20240822	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9750	-40	5	-0.41	616620760	62527	77.97	9790	10010	9700	12720	6860	9790	9861.67	3.79	5418	10063	9926	9823	9686	9583	9875	9635	256	2930	1000	6260	10	1	25640788	2500	14.30	0.55	12	0.24	682.00	17666.00	20800	20230915	-53.12	8370	20240806	16.49	18360	-46.90	20240102	8370	16.49	20240806	20800	-53.12	20230915	8370	16.49	20240806	1.95	N	000490	1000	256 억	971401	N	N	254	N	N
55	20240822	110107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9810	20	2	0.20	439722580	44347	55.30	9790	10010	9780	12720	6860	9790	9915.50	3.79	7088	10063	9926	9823	9686	9583	9875	9635	256	2930	1000	6260	10	1	25640788	2515	14.38	0.56	12	0.17	682.00	17666.00	20800	20230915	-52.84	8370	20240806	17.20	18360	-46.57	20240102	8370	17.20	20240806	20800	-52.84	20230915	8370	17.20	20240806	1.95	N	000490	1000	256 억	971401	N	N	254	N	N
56	20240822	100107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9860	70	2	0.72	358606690	36089	45.00	9790	10010	9790	12720	6860	9790	9936.73	3.79	8249	10063	9926	9823	9686	9583	9875	9635	256	2930	1000	6260	10	1	25640788	2528	14.46	0.56	12	0.14	682.00	17666.00	20800	20230915	-52.60	8370	20240806	17.80	18360	-46.30	20240102	8370	17.80	20240806	20800	-52.60	20230915	8370	17.80	20240806	1.95	N	000490	1000	256 억	971401	N	N	254	N	N
57	20240822	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9800	10	2	0.10	5130160	524	0.65	9790	9800	9790	12720	6860	9790	9790.38	3.79	-25	10063	9926	9823	9686	9583	9875	9635	256	2930	1000	6260	10	1	25640788	2513	14.37	0.55	12	0.00	682.00	17666.00	20800	20230915	-52.88	8370	20240806	17.08	18360	-46.62	20240102	8370	17.08	20240806	20800	-52.88	20230915	8370	17.08	20240806	1.95	N	000490	1000	256 억	971401	N	N	254	N	N
58	20240821	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9790	-140	5	-1.41	787563730	80113	122.77	9940	9960	9720	12900	6960	9930	9830.81	3.81	-6829	10076	10002	9916	9842	9756	10040	9880	256	2970	1000	6350	10	1	25640788	2510	14.35	0.55	12	0.31	682.00	17666.00	20800	20230915	-52.93	8370	20240806	16.97	18360	-46.68	20240102	8370	16.97	20240806	20800	-52.93	20230915	8370	16.97	20240806	2.05	N	000490	1000	256 억	976369	N	N	254	N	N
59	20240821	150108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9770	-160	5	-1.61	716455450	72850	111.64	9940	9960	9720	12900	6960	9930	9834.67	3.81	-6864	10076	10002	9916	9842	9756	10040	9880	256	2970	1000	6350	10	1	25640788	2505	14.33	0.55	12	0.28	682.00	17666.00	20800	20230915	-53.03	8370	20240806	16.73	18360	-46.79	20240102	8370	16.73	20240806	20800	-53.03	20230915	8370	16.73	20240806	2.05	N	000490	1000	256 억	976369	N	N	17	N	N
60	20240821	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9800	-130	5	-1.31	652119630	66260	101.54	9940	9960	9720	12900	6960	9930	9841.83	3.81	-8334	10076	10002	9916	9842	9756	10040	9880	256	2970	1000	6350	10	1	25640788	2513	14.37	0.55	12	0.26	682.00	17666.00	20800	20230915	-52.88	8370	20240806	17.08	18360	-46.62	20240102	8370	17.08	20240806	20800	-52.88	20230915	8370	17.08	20240806	2.05	N	000490	1000	256 억	976369	N	N	17	N	N
61	20240821	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9800	-130	5	-1.31	550901530	55893	85.65	9940	9960	9750	12900	6960	9930	9856.36	3.81	-5912	10076	10002	9916	9842	9756	10040	9880	256	2970	1000	6350	10	1	25640788	2513	14.37	0.55	12	0.22	682.00	17666.00	20800	20230915	-52.88	8370	20240806	17.08	18360	-46.62	20240102	8370	17.08	20240806	20800	-52.88	20230915	8370	17.08	20240806	2.05	N	000490	1000	256 억	976369	N	N	17	N	N
62	20240821	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9800	-130	5	-1.31	459106440	46500	71.26	9940	9960	9760	12900	6960	9930	9873.26	3.81	-6976	10076	10002	9916	9842	9756	10040	9880	256	2970	1000	6350	10	1	25640788	2513	14.37	0.55	12	0.18	682.00	17666.00	20800	20230915	-52.88	8370	20240806	17.08	18360	-46.62	20240102	8370	17.08	20240806	20800	-52.88	20230915	8370	17.08	20240806	2.05	N	000490	1000	256 억	976369	N	N	17	N	N
63	20240821	110107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9840	-90	5	-0.91	341326660	34491	52.85	9940	9960	9830	12900	6960	9930	9896.11	3.81	-4062	10076	10002	9916	9842	9756	10040	9880	256	2970	1000	6350	10	1	25640788	2523	14.43	0.56	12	0.13	682.00	17666.00	20800	20230915	-52.69	8370	20240806	17.56	18360	-46.41	20240102	8370	17.56	20240806	20800	-52.69	20230915	8370	17.56	20240806	2.05	N	000490	1000	256 억	976369	N	N	17	N	N
64	20240821	100107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9850	-80	5	-0.81	236848760	23892	36.61	9940	9960	9850	12900	6960	9930	9913.31	3.81	-2101	10076	10002	9916	9842	9756	10040	9880	256	2970	1000	6350	10	1	25640788	2526	14.44	0.56	12	0.09	682.00	17666.00	20800	20230915	-52.64	8370	20240806	17.68	18360	-46.35	20240102	8370	17.68	20240806	20800	-52.64	20230915	8370	17.68	20240806	2.05	N	000490	1000	256 억	976369	N	N	17	N	N
65	20240821	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9950	20	2	0.20	6660400	670	1.03	9940	9950	9930	12900	6960	9930	9940.90	3.81	-423	10076	10002	9916	9842	9756	10040	9880	256	2970	1000	6350	10	1	25640788	2551	14.59	0.56	12	0.00	682.00	17666.00	20800	20230915	-52.16	8370	20240806	18.88	18360	-45.81	20240102	8370	18.88	20240806	20800	-52.16	20230915	8370	18.88	20240806	2.05	N	000490	1000	256 억	976369	N	N	17	N	N
66	20240820	160106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9930	80	2	0.81	646180740	65250	93.99	9850	9990	9830	12800	6900	9850	9903.19	3.72	22293	10083	9966	9863	9746	9643	9915	9695	256	2950	1000	6300	10	1	25640788	2546	14.56	0.56	12	0.25	682.00	17666.00	20800	20230915	-52.26	8370	20240806	18.64	18360	-45.92	20240102	8370	18.64	20240806	20800	-52.26	20230915	8370	18.64	20240806	1.90	N	000490	1000	256 억	953202	N	N	17	N	N
67	20240820	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9940	90	2	0.91	577304600	58310	84.00	9850	9990	9830	12800	6900	9850	9900.65	3.72	18435	10083	9966	9863	9746	9643	9915	9695	256	2950	1000	6300	10	1	25640788	2549	14.57	0.56	12	0.23	682.00	17666.00	20800	20230915	-52.21	8370	20240806	18.76	18360	-45.86	20240102	8370	18.76	20240806	20800	-52.21	20230915	8370	18.76	20240806	1.90	N	000490	1000	256 억	953202	N	N	21	N	N
68	20240820	140106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9860	10	2	0.10	427155290	43178	62.20	9850	9990	9830	12800	6900	9850	9892.94	3.72	8902	10083	9966	9863	9746	9643	9915	9695	256	2950	1000	6300	10	1	25640788	2528	14.46	0.56	12	0.17	682.00	17666.00	20800	20230915	-52.60	8370	20240806	17.80	18360	-46.30	20240102	8370	17.80	20240806	20800	-52.60	20230915	8370	17.80	20240806	1.90	N	000490	1000	256 억	953202	N	N	21	N	N
69	20240820	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9890	40	2	0.41	385960440	39006	56.19	9850	9990	9830	12800	6900	9850	9894.96	3.72	8221	10083	9966	9863	9746	9643	9915	9695	256	2950	1000	6300	10	1	25640788	2536	14.50	0.56	12	0.15	682.00	17666.00	20800	20230915	-52.45	8370	20240806	18.16	18360	-46.13	20240102	8370	18.16	20240806	20800	-52.45	20230915	8370	18.16	20240806	1.90	N	000490	1000	256 억	953202	N	N	21	N	N
70	20240820	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9860	10	2	0.10	309891520	31297	45.08	9850	9990	9850	12800	6900	9850	9901.72	3.72	8721	10083	9966	9863	9746	9643	9915	9695	256	2950	1000	6300	10	1	25640788	2528	14.46	0.56	12	0.12	682.00	17666.00	20800	20230915	-52.60	8370	20240806	17.80	18360	-46.30	20240102	8370	17.80	20240806	20800	-52.60	20230915	8370	17.80	20240806	1.90	N	000490	1000	256 억	953202	N	N	21	N	N
71	20240820	110107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9880	30	2	0.30	270920910	27351	39.40	9850	9990	9850	12800	6900	9850	9905.44	3.72	8941	10083	9966	9863	9746	9643	9915	9695	256	2950	1000	6300	10	1	25640788	2533	14.49	0.56	12	0.11	682.00	17666.00	20800	20230915	-52.50	8370	20240806	18.04	18360	-46.19	20240102	8370	18.04	20240806	20800	-52.50	20230915	8370	18.04	20240806	1.90	N	000490	1000	256 억	953202	N	N	21	N	N
72	20240820	100108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9920	70	2	0.71	150396400	15140	21.81	9850	9990	9850	12800	6900	9850	9933.99	3.72	6798	10083	9966	9863	9746	9643	9915	9695	256	2950	1000	6300	10	1	25640788	2544	14.55	0.56	12	0.06	682.00	17666.00	20800	20230915	-52.31	8370	20240806	18.52	18360	-45.97	20240102	8370	18.52	20240806	20800	-52.31	20230915	8370	18.52	20240806	1.90	N	000490	1000	256 억	953202	N	N	21	N	N
73	20240820	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9890	40	2	0.41	3430700	348	0.50	9850	9890	9850	12800	6900	9850	9859.73	3.72	79	10083	9966	9863	9746	9643	9915	9695	256	2950	1000	6300	10	1	25640788	2536	14.50	0.56	12	0.00	682.00	17666.00	20800	20230915	-52.45	8370	20240806	18.16	18360	-46.13	20240102	8370	18.16	20240806	20800	-52.45	20230915	8370	18.16	20240806	1.90	N	000490	1000	256 억	953202	N	N	21	N	N
74	20240819	160106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9850	-80	5	-0.81	682139550	69160	62.85	9930	9980	9760	12900	6960	9930	9863.21	3.77	-14403	10103	10016	9953	9866	9803	9985	9835	256	2970	1000	6350	10	1	25640788	2526	14.44	0.56	12	0.27	682.00	17666.00	20800	20230915	-52.64	8370	20240806	17.68	18360	-46.35	20240102	8370	17.68	20240806	20800	-52.64	20230915	8370	17.68	20240806	1.90	N	000490	1000	256 억	967907	N	N	21	N	N
75	20240819	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9780	-150	5	-1.51	633303170	64168	58.31	9930	9980	9780	12900	6960	9930	9869.45	3.77	-14135	10103	10016	9953	9866	9803	9985	9835	256	2970	1000	6350	10	1	25640788	2508	14.34	0.55	12	0.25	682.00	17666.00	20800	20230915	-52.98	8370	20240806	16.85	18360	-46.73	20240102	8370	16.85	20240806	20800	-52.98	20230915	8370	16.85	20240806	1.90	N	000490	1000	256 억	967907	N	N	10	N	N
76	20240819	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9820	-110	5	-1.11	521603630	52776	47.96	9930	9980	9810	12900	6960	9930	9883.35	3.77	-10579	10103	10016	9953	9866	9803	9985	9835	256	2970	1000	6350	10	1	25640788	2518	14.40	0.56	12	0.21	682.00	17666.00	20800	20230915	-52.79	8370	20240806	17.32	18360	-46.51	20240102	8370	17.32	20240806	20800	-52.79	20230915	8370	17.32	20240806	1.90	N	000490	1000	256 억	967907	N	N	10	N	N
77	20240819	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9830	-100	5	-1.01	448820620	45369	41.23	9930	9980	9810	12900	6960	9930	9892.67	3.77	-8841	10103	10016	9953	9866	9803	9985	9835	256	2970	1000	6350	10	1	25640788	2520	14.41	0.56	12	0.18	682.00	17666.00	20800	20230915	-52.74	8370	20240806	17.44	18360	-46.46	20240102	8370	17.44	20240806	20800	-52.74	20230915	8370	17.44	20240806	1.90	N	000490	1000	256 억	967907	N	N	10	N	N
78	20240819	120106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9840	-90	5	-0.91	383756260	38753	35.22	9930	9980	9810	12900	6960	9930	9902.62	3.77	-8186	10103	10016	9953	9866	9803	9985	9835	256	2970	1000	6350	10	1	25640788	2523	14.43	0.56	12	0.15	682.00	17666.00	20800	20230915	-52.69	8370	20240806	17.56	18360	-46.41	20240102	8370	17.56	20240806	20800	-52.69	20230915	8370	17.56	20240806	1.90	N	000490	1000	256 억	967907	N	N	10	N	N
79	20240819	110106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9880	-50	5	-0.50	302936360	30565	27.78	9930	9980	9810	12900	6960	9930	9911.22	3.77	-6293	10103	10016	9953	9866	9803	9985	9835	256	2970	1000	6350	10	1	25640788	2533	14.49	0.56	12	0.12	682.00	17666.00	20800	20230915	-52.50	8370	20240806	18.04	18360	-46.19	20240102	8370	18.04	20240806	20800	-52.50	20230915	8370	18.04	20240806	1.90	N	000490	1000	256 억	967907	N	N	10	N	N
80	20240819	100107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9940	10	2	0.10	234568980	23656	21.50	9930	9980	9810	12900	6960	9930	9915.83	3.77	-4617	10103	10016	9953	9866	9803	9985	9835	256	2970	1000	6350	10	1	25640788	2549	14.57	0.56	12	0.09	682.00	17666.00	20800	20230915	-52.21	8370	20240806	18.76	18360	-45.86	20240102	8370	18.76	20240806	20800	-52.21	20230915	8370	18.76	20240806	1.90	N	000490	1000	256 억	967907	N	N	10	N	N
81	20240819	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9900	-30	5	-0.30	26608090	2680	2.44	9930	9930	9900	12900	6960	9930	9928.39	3.77	-1376	10103	10016	9953	9866	9803	9985	9835	256	2970	1000	6350	10	1	25640788	2538	14.52	0.56	12	0.01	682.00	17666.00	20800	20230915	-52.40	8370	20240806	18.28	18360	-46.08	20240102	8370	18.28	20240806	20800	-52.40	20230915	8370	18.28	20240806	1.90	N	000490	1000	256 억	967907	N	N	10	N	N
82	20240816	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9930	130	2	1.33	1090788120	109625	107.29	10010	10040	9890	12740	6860	9800	9950.20	3.86	-22503	10033	9916	9723	9606	9413	9975	9665	256	2940	1000	6270	10	1	25640788	2546	14.56	0.56	12	0.43	682.00	17666.00	20800	20230915	-52.26	8370	20240806	18.64	18360	-45.92	20240102	8370	18.64	20240806	20800	-52.26	20230915	8370	18.64	20240806	1.91	N	000490	1000	256 억	988719	N	N	10	N	N
83	20240816	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9950	150	2	1.53	933551700	93791	91.79	10010	10040	9890	12740	6860	9800	9953.53	3.86	-16476	10033	9916	9723	9606	9413	9975	9665	256	2940	1000	6270	10	1	25640788	2551	14.59	0.56	12	0.37	682.00	17666.00	20800	20230915	-52.16	8370	20240806	18.88	18360	-45.81	20240102	8370	18.88	20240806	20800	-52.16	20230915	8370	18.88	20240806	1.91	N	000490	1000	256 억	988719	N	N	308	N	N
84	20240816	140106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9970	170	2	1.73	807338020	81091	79.36	10010	10040	9890	12740	6860	9800	9955.95	3.86	-16563	10033	9916	9723	9606	9413	9975	9665	256	2940	1000	6270	10	1	25640788	2556	14.62	0.56	12	0.32	682.00	17666.00	20800	20230915	-52.07	8370	20240806	19.12	18360	-45.70	20240102	8370	19.12	20240806	20800	-52.07	20230915	8370	19.12	20240806	1.91	N	000490	1000	256 억	988719	N	N	308	N	N
85	20240816	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9960	160	2	1.63	706093570	70928	69.41	10010	10040	9890	12740	6860	9800	9955.08	3.86	-17693	10033	9916	9723	9606	9413	9975	9665	256	2940	1000	6270	10	1	25640788	2554	14.60	0.56	12	0.28	682.00	17666.00	20800	20230915	-52.12	8370	20240806	19.00	18360	-45.75	20240102	8370	19.00	20240806	20800	-52.12	20230915	8370	19.00	20240806	1.91	N	000490	1000	256 억	988719	N	N	308	N	N
86	20240816	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9970	170	2	1.73	670203490	67324	65.89	10010	10040	9890	12740	6860	9800	9954.90	3.86	-17516	10033	9916	9723	9606	9413	9975	9665	256	2940	1000	6270	10	1	25640788	2556	14.62	0.56	12	0.26	682.00	17666.00	20800	20230915	-52.07	8370	20240806	19.12	18360	-45.70	20240102	8370	19.12	20240806	20800	-52.07	20230915	8370	19.12	20240806	1.91	N	000490	1000	256 억	988719	N	N	308	N	N
87	20240816	110107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9940	140	2	1.43	599697410	60235	58.95	10010	10040	9890	12740	6860	9800	9955.96	3.86	-17736	10033	9916	9723	9606	9413	9975	9665	256	2940	1000	6270	10	1	25640788	2549	14.57	0.56	12	0.23	682.00	17666.00	20800	20230915	-52.21	8370	20240806	18.76	18360	-45.86	20240102	8370	18.76	20240806	20800	-52.21	20230915	8370	18.76	20240806	1.91	N	000490	1000	256 억	988719	N	N	308	N	N
88	20240816	100107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9920	120	2	1.22	473565770	47556	46.54	10010	10040	9890	12740	6860	9800	9958.07	3.86	-16390	10033	9916	9723	9606	9413	9975	9665	256	2940	1000	6270	10	1	25640788	2544	14.55	0.56	12	0.19	682.00	17666.00	20800	20230915	-52.31	8370	20240806	18.52	18360	-45.97	20240102	8370	18.52	20240806	20800	-52.31	20230915	8370	18.52	20240806	1.91	N	000490	1000	256 억	988719	N	N	308	N	N
89	20240816	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10020	220	2	2.24	126336780	12623	12.35	10010	10040	9970	12740	6860	9800	10008.46	3.86	-1794	10033	9916	9723	9606	9413	9975	9665	256	2940	1000	6270	10	1	25640788	2569	14.69	0.57	12	0.05	682.00	17666.00	20800	20230915	-51.83	8370	20240806	19.71	18360	-45.42	20240102	8370	19.71	20240806	20800	-51.83	20230915	8370	19.71	20240806	1.91	N	000490	1000	256 억	988719	N	N	308	N	N
90	20240814	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9800	320	2	3.38	949469560	98034	168.13	9540	9840	9530	12320	6640	9480	9684.12	3.82	10309	9666	9572	9486	9392	9306	9530	9350	256	2840	1000	6060	10	1	25640788	2513	14.37	0.55	12	0.38	682.00	17666.00	20800	20230915	-52.88	8370	20240806	17.08	18360	-46.62	20240102	8370	17.08	20240806	20800	-52.88	20230915	8370	17.08	20240806	1.91	N	000490	1000	256 억	979791	N	N	273	N	N
91	20240814	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9700	220	2	2.32	698157920	72298	124.00	9540	9750	9530	12320	6640	9480	9656.67	3.82	5976	9666	9572	9486	9392	9306	9530	9350	256	2840	1000	6060	10	1	25640788	2487	14.22	0.55	12	0.28	682.00	17666.00	20800	20230915	-53.37	8370	20240806	15.89	18360	-47.17	20240102	8370	15.89	20240806	20800	-53.37	20230915	8370	15.89	20240806	1.91	N	000490	1000	256 억	979791	N	N	19	N	N
92	20240814	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9680	200	2	2.11	561294090	58174	99.77	9540	9750	9530	12320	6640	9480	9648.54	3.82	2857	9666	9572	9486	9392	9306	9530	9350	256	2840	1000	6060	10	1	25640788	2482	14.19	0.55	12	0.23	682.00	17666.00	20800	20230915	-53.46	8370	20240806	15.65	18360	-47.28	20240102	8370	15.65	20240806	20800	-53.46	20230915	8370	15.65	20240806	1.91	N	000490	1000	256 억	979791	N	N	19	N	N
93	20240814	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9710	230	2	2.43	476078410	49363	84.66	9540	9750	9530	12320	6640	9480	9644.44	3.82	3163	9666	9572	9486	9392	9306	9530	9350	256	2840	1000	6060	10	1	25640788	2490	14.24	0.55	12	0.19	682.00	17666.00	20800	20230915	-53.32	8370	20240806	16.01	18360	-47.11	20240102	8370	16.01	20240806	20800	-53.32	20230915	8370	16.01	20240806	1.91	N	000490	1000	256 억	979791	N	N	19	N	N
94	20240814	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9700	220	2	2.32	378924200	39359	67.50	9540	9750	9530	12320	6640	9480	9627.38	3.82	5218	9666	9572	9486	9392	9306	9530	9350	256	2840	1000	6060	10	1	25640788	2487	14.22	0.55	12	0.15	682.00	17666.00	20800	20230915	-53.37	8370	20240806	15.89	18360	-47.17	20240102	8370	15.89	20240806	20800	-53.37	20230915	8370	15.89	20240806	1.91	N	000490	1000	256 억	979791	N	N	19	N	N
95	20240814	110107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9650	170	2	1.79	215837120	22557	38.69	9540	9650	9530	12320	6640	9480	9568.52	3.82	1415	9666	9572	9486	9392	9306	9530	9350	256	2840	1000	6060	10	1	25640788	2474	14.15	0.55	12	0.09	682.00	17666.00	20800	20230915	-53.61	8370	20240806	15.29	18360	-47.44	20240102	8370	15.29	20240806	20800	-53.61	20230915	8370	15.29	20240806	1.91	N	000490	1000	256 억	979791	N	N	19	N	N
96	20240814	100107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9570	90	2	0.95	127660670	13360	22.91	9540	9610	9530	12320	6640	9480	9555.44	3.82	-22	9666	9572	9486	9392	9306	9530	9350	256	2840	1000	6060	10	1	25640788	2454	14.03	0.54	12	0.05	682.00	17666.00	20800	20230915	-53.99	8370	20240806	14.34	18360	-47.88	20240102	8370	14.34	20240806	20800	-53.99	20230915	8370	14.34	20240806	1.91	N	000490	1000	256 억	979791	N	N	19	N	N
97	20240814	090111	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9570	90	2	0.95	10413680	1091	1.87	9540	9570	9540	12320	6640	9480	9545.08	3.82	65	9666	9572	9486	9392	9306	9530	9350	256	2840	1000	6060	10	1	25640788	2454	14.03	0.54	12	0.00	682.00	17666.00	20800	20230915	-53.99	8370	20240806	14.34	18360	-47.88	20240102	8370	14.34	20240806	20800	-53.99	20230915	8370	14.34	20240806	1.91	N	000490	1000	256 억	979791	N	N	19	N	N
98	20240813	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9480	-100	5	-1.04	548058560	57957	44.22	9550	9580	9400	12450	6710	9580	9456.16	3.87	-11492	10060	9820	9480	9240	8900	9940	9360	256	2870	1000	6130	10	1	25640788	2431	13.90	0.54	12	0.23	682.00	17666.00	20800	20230915	-54.42	8370	20240806	13.26	18360	-48.37	20240102	8370	13.26	20240806	20800	-54.42	20230915	8370	13.26	20240806	1.92	N	000490	1000	256 억	991306	N	N	19	N	N
99	20240813	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9450	-130	5	-1.36	534783850	56551	43.14	9550	9580	9400	12450	6710	9580	9456.53	3.87	-11327	10060	9820	9480	9240	8900	9940	9360	256	2870	1000	6130	10	1	25640788	2423	13.86	0.53	12	0.22	682.00	17666.00	20800	20230915	-54.57	8370	20240806	12.90	18360	-48.53	20240102	8370	12.90	20240806	20800	-54.57	20230915	8370	12.90	20240806	1.92	N	000490	1000	256 억	991306	N	N	23	N	N
100	20240813	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9410	-170	5	-1.77	395392940	41756	31.86	9550	9580	9400	12450	6710	9580	9468.97	3.87	-9411	10060	9820	9480	9240	8900	9940	9360	256	2870	1000	6130	10	1	25640788	2413	13.80	0.53	12	0.16	682.00	17666.00	20800	20230915	-54.76	8370	20240806	12.43	18360	-48.75	20240102	8370	12.43	20240806	20800	-54.76	20230915	8370	12.43	20240806	1.92	N	000490	1000	256 억	991306	N	N	23	N	N
101	20240813	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9420	-160	5	-1.67	373988680	39481	30.12	9550	9580	9400	12450	6710	9580	9472.46	3.87	-9110	10060	9820	9480	9240	8900	9940	9360	256	2870	1000	6130	10	1	25640788	2415	13.81	0.53	12	0.15	682.00	17666.00	20800	20230915	-54.71	8370	20240806	12.54	18360	-48.69	20240102	8370	12.54	20240806	20800	-54.71	20230915	8370	12.54	20240806	1.92	N	000490	1000	256 억	991306	N	N	23	N	N
102	20240813	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9450	-130	5	-1.36	342198120	36107	27.55	9550	9580	9400	12450	6710	9580	9477.16	3.87	-8800	10060	9820	9480	9240	8900	9940	9360	256	2870	1000	6130	10	1	25640788	2423	13.86	0.53	12	0.14	682.00	17666.00	20800	20230915	-54.57	8370	20240806	12.90	18360	-48.53	20240102	8370	12.90	20240806	20800	-54.57	20230915	8370	12.90	20240806	1.92	N	000490	1000	256 억	991306	N	N	23	N	N
103	20240813	110107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9500	-80	5	-0.84	212360260	22338	17.04	9550	9580	9460	12450	6710	9580	9506.48	3.87	-7872	10060	9820	9480	9240	8900	9940	9360	256	2870	1000	6130	10	1	25640788	2436	13.93	0.54	12	0.09	682.00	17666.00	20800	20230915	-54.33	8370	20240806	13.50	18360	-48.26	20240102	8370	13.50	20240806	20800	-54.33	20230915	8370	13.50	20240806	1.92	N	000490	1000	256 억	991306	N	N	23	N	N
104	20240813	100106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9520	-60	5	-0.63	189060960	19883	15.17	9550	9580	9460	12450	6710	9580	9508.46	3.87	-7013	10060	9820	9480	9240	8900	9940	9360	256	2870	1000	6130	10	1	25640788	2441	13.96	0.54	12	0.08	682.00	17666.00	20800	20230915	-54.23	8370	20240806	13.74	18360	-48.15	20240102	8370	13.74	20240806	20800	-54.23	20230915	8370	13.74	20240806	1.92	N	000490	1000	256 억	991306	N	N	23	N	N
105	20240813	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9490	-90	5	-0.94	5587180	587	0.45	9550	9550	9490	12450	6710	9580	9511.16	3.87	124	10060	9820	9480	9240	8900	9940	9360	256	2870	1000	6130	10	1	25640788	2433	13.91	0.54	12	0.00	682.00	17666.00	20800	20230915	-54.38	8370	20240806	13.38	18360	-48.31	20240102	8370	13.38	20240806	20800	-54.38	20230915	8370	13.38	20240806	1.92	N	000490	1000	256 억	991306	N	N	23	N	N
106	20240812	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9580	420	2	4.59	1249061690	130919	181.85	9140	9720	9140	11900	6420	9160	9540.72	3.88	-4244	9333	9246	9173	9086	9013	9290	9130	256	2740	1000	5860	10	1	25640788	2456	14.05	0.54	12	0.51	682.00	17666.00	20800	20230915	-53.94	8370	20240806	14.46	18360	-47.82	20240102	8370	14.46	20240806	20800	-53.94	20230915	8370	14.46	20240806	1.95	N	000490	1000	256 억	993989	N	N	23	N	N
107	20240812	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9600	440	2	4.80	1177359630	123419	171.43	9140	9720	9140	11900	6420	9160	9539.53	3.88	-8747	9333	9246	9173	9086	9013	9290	9130	256	2740	1000	5860	10	1	25640788	2462	14.08	0.54	12	0.48	682.00	17666.00	20800	20230915	-53.85	8370	20240806	14.70	18360	-47.71	20240102	8370	14.70	20240806	20800	-53.85	20230915	8370	14.70	20240806	1.95	N	000490	1000	256 억	993989	N	N	465	N	N
108	20240812	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9670	510	2	5.57	1047103620	109923	152.68	9140	9720	9140	11900	6420	9160	9525.79	3.88	-6463	9333	9246	9173	9086	9013	9290	9130	256	2740	1000	5860	10	1	25640788	2479	14.18	0.55	12	0.43	682.00	17666.00	20800	20230915	-53.51	8370	20240806	15.53	18360	-47.33	20240102	8370	15.53	20240806	20800	-53.51	20230915	8370	15.53	20240806	1.95	N	000490	1000	256 억	993989	N	N	465	N	N
109	20240812	130106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9630	470	2	5.13	805903170	84977	118.03	9140	9650	9140	11900	6420	9160	9483.78	3.88	974	9333	9246	9173	9086	9013	9290	9130	256	2740	1000	5860	10	1	25640788	2469	14.12	0.55	12	0.33	682.00	17666.00	20800	20230915	-53.70	8370	20240806	15.05	18360	-47.55	20240102	8370	15.05	20240806	20800	-53.70	20230915	8370	15.05	20240806	1.95	N	000490	1000	256 억	993989	N	N	465	N	N
110	20240812	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9550	390	2	4.26	622612040	65901	91.54	9140	9580	9140	11900	6420	9160	9447.69	3.88	3343	9333	9246	9173	9086	9013	9290	9130	256	2740	1000	5860	10	1	25640788	2449	14.00	0.54	12	0.26	682.00	17666.00	20800	20230915	-54.09	8370	20240806	14.10	18360	-47.98	20240102	8370	14.10	20240806	20800	-54.09	20230915	8370	14.10	20240806	1.95	N	000490	1000	256 억	993989	N	N	465	N	N
111	20240812	110106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9550	390	2	4.26	502990300	53363	74.12	9140	9580	9140	11900	6420	9160	9425.83	3.88	1301	9333	9246	9173	9086	9013	9290	9130	256	2740	1000	5860	10	1	25640788	2449	14.00	0.54	12	0.21	682.00	17666.00	20800	20230915	-54.09	8370	20240806	14.10	18360	-47.98	20240102	8370	14.10	20240806	20800	-54.09	20230915	8370	14.10	20240806	1.95	N	000490	1000	256 억	993989	N	N	465	N	N
112	20240812	100107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9440	280	2	3.06	266230350	28491	39.57	9140	9450	9140	11900	6420	9160	9344.37	3.88	3773	9333	9246	9173	9086	9013	9290	9130	256	2740	1000	5860	10	1	25640788	2420	13.84	0.53	12	0.11	682.00	17666.00	20800	20230915	-54.62	8370	20240806	12.78	18360	-48.58	20240102	8370	12.78	20240806	20800	-54.62	20230915	8370	12.78	20240806	1.95	N	000490	1000	256 억	993989	N	N	465	N	N
113	20240812	090106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9170	10	2	0.11	12069180	1320	1.83	9140	9170	9140	11900	6420	9160	9143.32	3.88	9	9333	9246	9173	9086	9013	9290	9130	256	2740	1000	5860	10	1	25640788	2351	13.45	0.52	12	0.01	682.00	17666.00	20800	20230915	-55.91	8370	20240806	9.56	18360	-50.05	20240102	8370	9.56	20240806	20800	-55.91	20230915	8370	9.56	20240806	1.95	N	000490	1000	256 억	993989	N	N	465	N	N
114	20240809	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9160	180	2	2.00	660622070	71924	72.86	9140	9260	9100	11670	6290	8980	9185.00	3.84	11528	9266	9122	9036	8892	8806	9080	8850	256	2690	1000	5740	10	1	25640788	2349	13.43	0.52	12	0.28	682.00	17666.00	20800	20230915	-55.96	8370	20240806	9.44	18360	-50.11	20240102	8370	9.44	20240806	20800	-55.96	20230915	8370	9.44	20240806	2.01	N	000490	1000	256 억	984561	N	N	465	N	N
115	20240809	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9140	160	2	1.78	552187350	60034	60.81	9140	9260	9110	11670	6290	8980	9197.91	3.84	9824	9266	9122	9036	8892	8806	9080	8850	256	2690	1000	5740	10	1	25640788	2344	13.40	0.52	12	0.23	682.00	17666.00	20800	20230915	-56.06	8370	20240806	9.20	18360	-50.22	20240102	8370	9.20	20240806	20800	-56.06	20230915	8370	9.20	20240806	2.01	N	000490	1000	256 억	984561	N	N	8	N	N
116	20240809	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9200	220	2	2.45	489902580	53227	53.92	9140	9260	9110	11670	6290	8980	9204.02	3.84	8986	9266	9122	9036	8892	8806	9080	8850	256	2690	1000	5740	10	1	25640788	2359	13.49	0.52	12	0.21	682.00	17666.00	20800	20230915	-55.77	8370	20240806	9.92	18360	-49.89	20240102	8370	9.92	20240806	20800	-55.77	20230915	8370	9.92	20240806	2.01	N	000490	1000	256 억	984561	N	N	8	N	N
117	20240809	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9190	210	2	2.34	448788560	48752	49.39	9140	9260	9110	11670	6290	8980	9205.54	3.84	11458	9266	9122	9036	8892	8806	9080	8850	256	2690	1000	5740	10	1	25640788	2356	13.48	0.52	12	0.19	682.00	17666.00	20800	20230915	-55.82	8370	20240806	9.80	18360	-49.95	20240102	8370	9.80	20240806	20800	-55.82	20230915	8370	9.80	20240806	2.01	N	000490	1000	256 억	984561	N	N	8	N	N
118	20240809	120106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9240	260	2	2.90	395728630	42992	43.55	9140	9260	9110	11670	6290	8980	9204.70	3.84	11587	9266	9122	9036	8892	8806	9080	8850	256	2690	1000	5740	10	1	25640788	2369	13.55	0.52	12	0.17	682.00	17666.00	20800	20230915	-55.58	8370	20240806	10.39	18360	-49.67	20240102	8370	10.39	20240806	20800	-55.58	20230915	8370	10.39	20240806	2.01	N	000490	1000	256 억	984561	N	N	8	N	N
119	20240809	110106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9220	240	2	2.67	275154100	29934	30.32	9140	9250	9110	11670	6290	8980	9192.03	3.84	7752	9266	9122	9036	8892	8806	9080	8850	256	2690	1000	5740	10	1	25640788	2364	13.52	0.52	12	0.12	682.00	17666.00	20800	20230915	-55.67	8370	20240806	10.16	18360	-49.78	20240102	8370	10.16	20240806	20800	-55.67	20230915	8370	10.16	20240806	2.01	N	000490	1000	256 억	984561	N	N	8	N	N
120	20240809	100107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9200	220	2	2.45	180085710	19619	19.87	9140	9240	9110	11670	6290	8980	9179.15	3.84	8205	9266	9122	9036	8892	8806	9080	8850	256	2690	1000	5740	10	1	25640788	2359	13.49	0.52	12	0.08	682.00	17666.00	20800	20230915	-55.77	8370	20240806	9.92	18360	-49.89	20240102	8370	9.92	20240806	20800	-55.77	20230915	8370	9.92	20240806	2.01	N	000490	1000	256 억	984561	N	N	8	N	N
121	20240809	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9120	140	2	1.56	36279880	3971	4.02	9140	9170	9110	11670	6290	8980	9136.21	3.84	1760	9266	9122	9036	8892	8806	9080	8850	256	2690	1000	5740	10	1	25640788	2338	13.37	0.52	12	0.02	682.00	17666.00	20800	20230915	-56.15	8370	20240806	8.96	18360	-50.33	20240102	8370	8.96	20240806	20800	-56.15	20230915	8370	8.96	20240806	2.01	N	000490	1000	256 억	984561	N	N	8	N	N
122	20240808	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8980	-230	5	-2.50	889115420	98367	94.10	9150	9180	8950	11970	6450	9210	9038.69	3.88	-10711	9536	9372	9136	8972	8736	9455	9055	256	2760	1000	5890	10	1	25640788	2303	13.17	0.51	12	0.38	682.00	17666.00	20800	20230915	-56.83	8370	20240806	7.29	18360	-51.09	20240102	8370	7.29	20240806	20800	-56.83	20230915	8370	7.29	20240806	2.21	N	000490	1000	256 억	994515	N	N	8	N	N
123	20240808	150106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9010	-200	5	-2.17	732328760	80909	77.40	9150	9180	8950	11970	6450	9210	9051.15	3.88	-1089	9536	9372	9136	8972	8736	9455	9055	256	2760	1000	5890	10	1	25640788	2310	13.21	0.51	12	0.32	682.00	17666.00	20800	20230915	-56.68	8370	20240806	7.65	18360	-50.93	20240102	8370	7.65	20240806	20800	-56.68	20230915	8370	7.65	20240806	2.21	N	000490	1000	256 억	994515	N	N	8186	N	N
124	20240808	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9040	-170	5	-1.85	530292040	58490	55.95	9150	9180	8950	11970	6450	9210	9066.23	3.88	1259	9536	9372	9136	8972	8736	9455	9055	256	2760	1000	5890	10	1	25640788	2318	13.26	0.51	12	0.23	682.00	17666.00	20800	20230915	-56.54	8370	20240806	8.00	18360	-50.76	20240102	8370	8.00	20240806	20800	-56.54	20230915	8370	8.00	20240806	2.21	N	000490	1000	256 억	994515	N	N	8186	N	N
125	20240808	130106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9050	-160	5	-1.74	485005140	53484	51.17	9150	9180	8950	11970	6450	9210	9068.08	3.88	2488	9536	9372	9136	8972	8736	9455	9055	256	2760	1000	5890	10	1	25640788	2320	13.27	0.51	12	0.21	682.00	17666.00	20800	20230915	-56.49	8370	20240806	8.12	18360	-50.71	20240102	8370	8.12	20240806	20800	-56.49	20230915	8370	8.12	20240806	2.21	N	000490	1000	256 억	994515	N	N	8186	N	N
126	20240808	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9070	-140	5	-1.52	359048420	39610	37.89	9150	9180	8950	11970	6450	9210	9064.38	3.88	-984	9536	9372	9136	8972	8736	9455	9055	256	2760	1000	5890	10	1	25640788	2326	13.30	0.51	12	0.15	682.00	17666.00	20800	20230915	-56.39	8370	20240806	8.36	18360	-50.60	20240102	8370	8.36	20240806	20800	-56.39	20230915	8370	8.36	20240806	2.21	N	000490	1000	256 억	994515	N	N	8186	N	N
127	20240808	110107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9060	-150	5	-1.63	269974760	29788	28.50	9150	9180	8950	11970	6450	9210	9062.92	3.88	532	9536	9372	9136	8972	8736	9455	9055	256	2760	1000	5890	10	1	25640788	2323	13.28	0.51	12	0.12	682.00	17666.00	20800	20230915	-56.44	8370	20240806	8.24	18360	-50.65	20240102	8370	8.24	20240806	20800	-56.44	20230915	8370	8.24	20240806	2.21	N	000490	1000	256 억	994515	N	N	8186	N	N
128	20240808	100106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9020	-190	5	-2.06	172546810	19006	18.18	9150	9180	8950	11970	6450	9210	9078.15	3.88	-2864	9536	9372	9136	8972	8736	9455	9055	256	2760	1000	5890	10	1	25640788	2313	13.23	0.51	12	0.07	682.00	17666.00	20800	20230915	-56.63	8370	20240806	7.77	18360	-50.87	20240102	8370	7.77	20240806	20800	-56.63	20230915	8370	7.77	20240806	2.21	N	000490	1000	256 억	994515	N	N	8186	N	N
129	20240808	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9160	-50	5	-0.54	13822450	1515	1.45	9150	9160	9080	11970	6450	9210	9120.36	3.88	-440	9536	9372	9136	8972	8736	9455	9055	256	2760	1000	5890	10	1	25640788	2349	13.43	0.52	12	0.01	682.00	17666.00	20800	20230915	-55.96	8370	20240806	9.44	18360	-50.11	20240102	8370	9.44	20240806	20800	-55.96	20230915	8370	9.44	20240806	2.21	N	000490	1000	256 억	994515	N	N	8186	N	N
130	20240807	160106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9210	170	2	1.88	958962810	104430	38.41	8900	9300	8900	11750	6330	9040	9182.85	3.78	24696	9700	9370	8870	8540	8040	9535	8705	256	2710	1000	5780	10	1	25640788	2362	13.50	0.52	12	0.41	682.00	17666.00	20800	20230915	-55.72	8370	20240806	10.04	18360	-49.84	20240102	8370	10.04	20240806	20800	-55.72	20230915	8370	10.04	20240806	2.56	N	000490	1000	256 억	969773	N	N	8186	N	N
131	20240807	150106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9240	200	2	2.21	885670880	96513	35.50	8900	9280	8900	11750	6330	9040	9176.72	3.78	24295	9700	9370	8870	8540	8040	9535	8705	256	2710	1000	5780	10	1	25640788	2369	13.55	0.52	12	0.38	682.00	17666.00	20800	20230915	-55.58	8370	20240806	10.39	18360	-49.67	20240102	8370	10.39	20240806	20800	-55.58	20230915	8370	10.39	20240806	2.56	N	000490	1000	256 억	969773	N	N	745	N	N
132	20240807	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9210	170	2	1.88	757315720	82606	30.38	8900	9280	8900	11750	6330	9040	9167.83	3.78	21581	9700	9370	8870	8540	8040	9535	8705	256	2710	1000	5780	10	1	25640788	2362	13.50	0.52	12	0.32	682.00	17666.00	20800	20230915	-55.72	8370	20240806	10.04	18360	-49.84	20240102	8370	10.04	20240806	20800	-55.72	20230915	8370	10.04	20240806	2.56	N	000490	1000	256 억	969773	N	N	745	N	N
133	20240807	130106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9230	190	2	2.10	673824350	73536	27.05	8900	9280	8900	11750	6330	9040	9163.21	3.78	18537	9700	9370	8870	8540	8040	9535	8705	256	2710	1000	5780	10	1	25640788	2367	13.53	0.52	12	0.29	682.00	17666.00	20800	20230915	-55.62	8370	20240806	10.27	18360	-49.73	20240102	8370	10.27	20240806	20800	-55.62	20230915	8370	10.27	20240806	2.56	N	000490	1000	256 억	969773	N	N	745	N	N
134	20240807	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9240	200	2	2.21	528603730	57799	21.26	8900	9280	8900	11750	6330	9040	9145.58	3.78	11782	9700	9370	8870	8540	8040	9535	8705	256	2710	1000	5780	10	1	25640788	2369	13.55	0.52	12	0.23	682.00	17666.00	20800	20230915	-55.58	8370	20240806	10.39	18360	-49.67	20240102	8370	10.39	20240806	20800	-55.58	20230915	8370	10.39	20240806	2.56	N	000490	1000	256 억	969773	N	N	745	N	N
135	20240807	110107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9200	160	2	1.77	379848490	41685	15.33	8900	9220	8900	11750	6330	9040	9112.38	3.78	9416	9700	9370	8870	8540	8040	9535	8705	256	2710	1000	5780	10	1	25640788	2359	13.49	0.52	12	0.16	682.00	17666.00	20800	20230915	-55.77	8370	20240806	9.92	18360	-49.89	20240102	8370	9.92	20240806	20800	-55.77	20230915	8370	9.92	20240806	2.56	N	000490	1000	256 억	969773	N	N	745	N	N
136	20240807	100107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9130	90	2	1.00	247123080	27206	10.01	8900	9160	8900	11750	6330	9040	9083.43	3.78	6726	9700	9370	8870	8540	8040	9535	8705	256	2710	1000	5780	10	1	25640788	2341	13.39	0.52	12	0.11	682.00	17666.00	20800	20230915	-56.11	8370	20240806	9.08	18360	-50.27	20240102	8370	9.08	20240806	20800	-56.11	20230915	8370	9.08	20240806	2.56	N	000490	1000	256 억	969773	N	N	745	N	N
137	20240807	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9010	-30	5	-0.33	27828700	3118	1.15	8900	9030	8900	11750	6330	9040	8924.66	3.78	60	9700	9370	8870	8540	8040	9535	8705	256	2710	1000	5780	10	1	25640788	2310	13.21	0.51	12	0.01	682.00	17666.00	20800	20230915	-56.68	8370	20240806	7.65	18360	-50.93	20240102	8370	7.65	20240806	20800	-56.68	20230915	8370	7.65	20240806	2.56	N	000490	1000	256 억	969773	N	N	745	N	N
138	20240806	160106	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	9040	560	2	6.60	2398538130	270465	68.57	8370	9200	8370	11020	5940	8480	8867.90	3.57	55015	10440	9460	8930	7950	7420	9195	7685	256	2540	1000	5420	10	1	25640788	2318	13.26	0.51	12	1.05	682.00	17666.00	20800	20230915	-56.54	8370	20240806	8.00	18360	-50.76	20240102	8370	8.00	20240806	20800	-56.54	20230915	8370	8.00	20240806	2.64	N	000490	1000	256 억	914528	N	N	745	N	N
139	20240806	150106	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	9010	530	2	6.25	2257105790	254779	64.60	8370	9200	8370	11020	5940	8480	8859.12	3.57	51675	10440	9460	8930	7950	7420	9195	7685	256	2540	1000	5420	10	1	25640788	2310	13.21	0.51	12	0.99	682.00	17666.00	20800	20230915	-56.68	8370	20240806	7.65	18360	-50.93	20240102	8370	7.65	20240806	20800	-56.68	20230915	8370	7.65	20240806	2.64	N	000490	1000	256 억	914528	N	N	87	N	N
140	20240806	140106	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	9030	550	2	6.49	2051069540	231863	58.79	8370	9200	8370	11020	5940	8480	8846.09	3.57	38304	10440	9460	8930	7950	7420	9195	7685	256	2540	1000	5420	10	1	25640788	2315	13.24	0.51	12	0.90	682.00	17666.00	20800	20230915	-56.59	8370	20240806	7.89	18360	-50.82	20240102	8370	7.89	20240806	20800	-56.59	20230915	8370	7.89	20240806	2.64	N	000490	1000	256 억	914528	N	N	87	N	N
141	20240806	130106	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	9000	520	2	6.13	1954995440	221229	56.09	8370	9200	8370	11020	5940	8480	8837.02	3.57	40606	10440	9460	8930	7950	7420	9195	7685	256	2540	1000	5420	10	1	25640788	2308	13.20	0.51	12	0.86	682.00	17666.00	20800	20230915	-56.73	8370	20240806	7.53	18360	-50.98	20240102	8370	7.53	20240806	20800	-56.73	20230915	8370	7.53	20240806	2.64	N	000490	1000	256 억	914528	N	N	87	N	N
142	20240806	120106	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8950	470	2	5.54	1762647970	199898	50.68	8370	9200	8370	11020	5940	8480	8817.79	3.57	32203	10440	9460	8930	7950	7420	9195	7685	256	2540	1000	5420	10	1	25640788	2295	13.12	0.51	12	0.78	682.00	17666.00	20800	20230915	-56.97	8370	20240806	6.93	18360	-51.25	20240102	8370	6.93	20240806	20800	-56.97	20230915	8370	6.93	20240806	2.64	N	000490	1000	256 억	914528	N	N	87	N	N
143	20240806	110106	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8940	460	2	5.42	1536917120	174758	44.31	8370	9200	8370	11020	5940	8480	8794.60	3.57	36325	10440	9460	8930	7950	7420	9195	7685	256	2540	1000	5420	10	1	25640788	2292	13.11	0.51	12	0.68	682.00	17666.00	20800	20230915	-57.02	8370	20240806	6.81	18360	-51.31	20240102	8370	6.81	20240806	20800	-57.02	20230915	8370	6.81	20240806	2.64	N	000490	1000	256 억	914528	N	N	87	N	N
144	20240806	100107	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	9090	610	2	7.19	1239169340	141364	35.84	8370	9200	8370	11020	5940	8480	8765.87	3.57	33750	10440	9460	8930	7950	7420	9195	7685	256	2540	1000	5420	10	1	25640788	2331	13.33	0.51	12	0.55	682.00	17666.00	20800	20230915	-56.30	8370	20240806	8.60	18360	-50.49	20240102	8370	8.60	20240806	20800	-56.30	20230915	8370	8.60	20240806	2.64	N	000490	1000	256 억	914528	N	N	87	N	N
145	20240806	090106	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8640	160	2	1.89	331938410	39566	10.03	8370	8680	8370	11020	5940	8480	8389.42	3.57	6416	10440	9460	8930	7950	7420	9195	7685	256	2540	1000	5420	10	1	25640788	2215	12.67	0.49	12	0.15	682.00	17666.00	20800	20230915	-58.46	8370	20240806	3.23	18360	-52.94	20240102	8370	3.23	20240806	20800	-58.46	20230915	8370	3.23	20240806	2.64	N	000490	1000	256 억	914528	N	N	87	N	N
146	20240805	160107	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8480	-1510	5	-15.12	3552911910	386609	110.32	9820	9910	8400	12980	7000	9990	9193.56	3.75	-49598	10370	10180	10010	9820	9650	10275	9915	256	2990	1000	6390	10	1	25640788	2174	12.43	0.48	12	1.51	682.00	17666.00	20800	20230915	-59.23	8400	20240805	0.95	18360	-53.81	20240102	8400	0.95	20240805	20800	-59.23	20230915	8400	0.95	20240805	2.66	N	000490	1000	256 억	961525	N	N	87	N	N
147	20240805	150106	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8610	-1380	5	-13.81	3164669860	341150	97.34	9820	9910	8400	12980	7000	9990	9276.40	3.75	-58296	10370	10180	10010	9820	9650	10275	9915	256	2990	1000	6390	10	1	25640788	2208	12.62	0.49	12	1.33	682.00	17666.00	20800	20230915	-58.61	8400	20240805	2.50	18360	-53.10	20240102	8400	2.50	20240805	20800	-58.61	20230915	8400	2.50	20240805	2.66	N	000490	1000	256 억	961525	N	N	1	N	N
148	20240805	140106	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8990	-1000	5	-10.01	2705858210	288216	82.24	9820	9910	8980	12980	7000	9990	9388.23	3.75	-57951	10370	10180	10010	9820	9650	10275	9915	256	2990	1000	6390	10	1	25640788	2305	13.18	0.51	12	1.12	682.00	17666.00	20800	20230915	-56.78	8980	20240805	0.11	18360	-51.03	20240102	8980	0.11	20240805	20800	-56.78	20230915	8980	0.11	20240805	2.66	N	000490	1000	256 억	961525	N	N	1	N	N
149	20240805	130106	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	9390	-600	5	-6.01	2082982620	220263	62.85	9820	9910	9300	12980	7000	9990	9456.71	3.75	-53221	10370	10180	10010	9820	9650	10275	9915	256	2990	1000	6390	10	1	25640788	2408	13.77	0.53	12	0.86	682.00	17666.00	20800	20230915	-54.86	9300	20240805	0.97	18360	-48.86	20240102	9300	0.97	20240805	20800	-54.86	20230915	9300	0.97	20240805	2.66	N	000490	1000	256 억	961525	N	N	1	N	N
150	20240805	120107	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	9480	-510	5	-5.11	1616526110	170559	48.67	9820	9910	9340	12980	7000	9990	9477.71	3.75	-43234	10370	10180	10010	9820	9650	10275	9915	256	2990	1000	6390	10	1	25640788	2431	13.90	0.54	12	0.67	682.00	17666.00	20800	20230915	-54.42	9340	20240805	1.50	18360	-48.37	20240102	9340	1.50	20240805	20800	-54.42	20230915	9340	1.50	20240805	2.66	N	000490	1000	256 억	961525	N	N	1	N	N
151	20240805	110106	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	9430	-560	5	-5.61	1286019170	135556	38.68	9820	9910	9340	12980	7000	9990	9486.87	3.75	-37911	10370	10180	10010	9820	9650	10275	9915	256	2990	1000	6390	10	1	25640788	2418	13.83	0.53	12	0.53	682.00	17666.00	20800	20230915	-54.66	9340	20240805	0.96	18360	-48.64	20240102	9340	0.96	20240805	20800	-54.66	20230915	9340	0.96	20240805	2.66	N	000490	1000	256 억	961525	N	N	1	N	N
152	20240805	100106	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	9480	-510	5	-5.11	931036790	97890	27.93	9820	9910	9340	12980	7000	9990	9510.88	3.75	-32666	10370	10180	10010	9820	9650	10275	9915	256	2990	1000	6390	10	1	25640788	2431	13.90	0.54	12	0.38	682.00	17666.00	20800	20230915	-54.42	9340	20240805	1.50	18360	-48.37	20240102	9340	1.50	20240805	20800	-54.42	20230915	9340	1.50	20240805	2.66	N	000490	1000	256 억	961525	N	N	1	N	N
153	20240805	090106	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	9850	-140	5	-1.40	41504930	4225	1.21	9820	9910	9820	12980	7000	9990	9822.26	3.75	196	10370	10180	10010	9820	9650	10275	9915	256	2990	1000	6390	10	1	25640788	2526	14.44	0.56	12	0.02	682.00	17666.00	20800	20230915	-52.64	9820	20240805	0.31	18360	-46.35	20240102	9820	0.31	20240805	20800	-52.64	20230915	9820	0.31	20240805	2.66	N	000490	1000	256 억	961525	N	N	1	N	N
154	20240802	160106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9990	-110	5	-1.09	3493491660	348729	507.40	9950	10200	9840	13130	7070	10100	10017.79	3.79	-9876	10313	10206	10133	10026	9953	10260	10080	256	3030	1000	6460	10	1	25640788	2562	14.65	0.57	12	1.36	682.00	17666.00	20800	20230915	-51.97	9820	20230818	1.73	18360	-45.59	20240102	9840	1.52	20240802	20800	-51.97	20230915	9820	1.73	20230818	2.66	N	000490	1000	256 억	972652	N	N	1	N	N
155	20240802	150106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10040	-60	5	-0.59	3349397330	334322	486.44	9950	10200	9840	13130	7070	10100	10018.48	3.79	-11710	10313	10206	10133	10026	9953	10260	10080	256	3030	1000	6460	10	1	25640788	2574	14.72	0.57	12	1.30	682.00	17666.00	20800	20230915	-51.73	9820	20230818	2.24	18360	-45.32	20240102	9840	2.03	20240802	20800	-51.73	20230915	9820	2.24	20230818	2.66	N	000490	1000	256 억	972652	N	N	1986	N	N
156	20240802	140106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10150	50	2	0.50	2912669010	291220	423.73	9950	10200	9840	13130	7070	10100	10001.61	3.79	-2923	10313	10206	10133	10026	9953	10260	10080	256	3030	1000	6460	10	1	25640788	2603	14.88	0.57	12	1.14	682.00	17666.00	20800	20230915	-51.20	9820	20230818	3.36	18360	-44.72	20240102	9840	3.15	20240802	20800	-51.20	20230915	9820	3.36	20230818	2.66	N	000490	1000	256 억	972652	N	N	1986	N	N
157	20240802	130106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10060	-40	5	-0.40	2446907900	245294	356.91	9950	10110	9840	13130	7070	10100	9975.41	3.79	600	10313	10206	10133	10026	9953	10260	10080	256	3030	1000	6460	10	1	25640788	2579	14.75	0.57	12	0.96	682.00	17666.00	20800	20230915	-51.63	9820	20230818	2.44	18360	-45.21	20240102	9840	2.24	20240802	20800	-51.63	20230915	9820	2.44	20230818	2.66	N	000490	1000	256 억	972652	N	N	1986	N	N
158	20240802	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9950	-150	5	-1.49	2048790500	205369	298.81	9950	10110	9840	13130	7070	10100	9976.14	3.79	335	10313	10206	10133	10026	9953	10260	10080	256	3030	1000	6460	10	1	25640788	2551	14.59	0.56	12	0.80	682.00	17666.00	20800	20230915	-52.16	9820	20230818	1.32	18360	-45.81	20240102	9840	1.12	20240802	20800	-52.16	20230915	9820	1.32	20230818	2.66	N	000490	1000	256 억	972652	N	N	1986	N	N
159	20240802	110106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10000	-100	5	-0.99	1544407790	154668	225.04	9950	10110	9840	13130	7070	10100	9985.31	3.79	1607	10313	10206	10133	10026	9953	10260	10080	256	3030	1000	6460	10	1	25640788	2564	14.66	0.57	12	0.60	682.00	17666.00	20800	20230915	-51.92	9820	20230818	1.83	18360	-45.53	20240102	9840	1.63	20240802	20800	-51.92	20230915	9820	1.83	20230818	2.66	N	000490	1000	256 억	972652	N	N	1986	N	N
160	20240802	100106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10090	-10	5	-0.10	668706990	67316	97.95	9950	10100	9840	13130	7070	10100	9933.85	3.79	-22312	10313	10206	10133	10026	9953	10260	10080	256	3030	1000	6460	10	1	25640788	2587	14.79	0.57	12	0.26	682.00	17666.00	20800	20230915	-51.49	9820	20230818	2.75	18360	-45.04	20240102	9840	2.54	20240802	20800	-51.49	20230915	9820	2.75	20230818	2.66	N	000490	1000	256 억	972652	N	N	1986	N	N
161	20240802	090106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9940	-160	5	-1.58	52061650	5231	7.61	9950	9990	9940	13130	7070	10100	9952.52	3.79	341	10313	10206	10133	10026	9953	10260	10080	256	3030	1000	6460	10	1	25640788	2549	14.57	0.56	12	0.02	682.00	17666.00	20800	20230915	-52.21	9820	20230818	1.22	18360	-45.86	20240102	9920	0.20	20240725	20800	-52.21	20230915	9820	1.22	20230818	2.66	N	000490	1000	256 억	972652	N	N	1986	N	N
162	20240801	160106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10100	-30	5	-0.30	692792200	68316	87.55	10060	10240	10060	13160	7100	10130	10141.62	3.75	11943	10270	10200	10060	9990	9850	10235	10025	256	3030	1000	6480	10	1	25640788	2590	14.81	0.57	12	0.27	682.00	17666.00	20800	20230915	-51.44	9820	20230818	2.85	18360	-44.99	20240102	9920	1.81	20240725	20800	-51.44	20230915	9820	2.85	20230818	2.66	N	000490	1000	256 억	961734	N	N	1986	N	N
163	20240801	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10120	-10	5	-0.10	631852620	62283	79.82	10060	10240	10060	13160	7100	10130	10144.86	3.75	12628	10270	10200	10060	9990	9850	10235	10025	256	3030	1000	6480	10	1	25640788	2595	14.84	0.57	12	0.24	682.00	17666.00	20800	20230915	-51.35	9820	20230818	3.05	18360	-44.88	20240102	9920	2.02	20240725	20800	-51.35	20230915	9820	3.05	20230818	2.66	N	000490	1000	256 억	961734	N	N	12	N	N
164	20240801	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10140	10	2	0.10	544179460	53607	68.70	10060	10240	10060	13160	7100	10130	10151.28	3.75	11140	10270	10200	10060	9990	9850	10235	10025	256	3030	1000	6480	10	1	25640788	2600	14.87	0.57	12	0.21	682.00	17666.00	20800	20230915	-51.25	9820	20230818	3.26	18360	-44.77	20240102	9920	2.22	20240725	20800	-51.25	20230915	9820	3.26	20230818	2.66	N	000490	1000	256 억	961734	N	N	12	N	N
165	20240801	130106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10160	30	2	0.30	463016010	45604	58.44	10060	10240	10060	13160	7100	10130	10152.97	3.75	10793	10270	10200	10060	9990	9850	10235	10025	256	3030	1000	6480	10	1	25640788	2605	14.90	0.58	12	0.18	682.00	17666.00	20800	20230915	-51.15	9820	20230818	3.46	18360	-44.66	20240102	9920	2.42	20240725	20800	-51.15	20230915	9820	3.46	20230818	2.66	N	000490	1000	256 억	961734	N	N	12	N	N
166	20240801	120106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10150	20	2	0.20	404021070	39796	51.00	10060	10240	10060	13160	7100	10130	10152.30	3.75	7912	10270	10200	10060	9990	9850	10235	10025	256	3030	1000	6480	10	1	25640788	2603	14.88	0.57	12	0.16	682.00	17666.00	20800	20230915	-51.20	9820	20230818	3.36	18360	-44.72	20240102	9920	2.32	20240725	20800	-51.20	20230915	9820	3.36	20230818	2.66	N	000490	1000	256 억	961734	N	N	12	N	N
167	20240801	110106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10140	10	2	0.10	318727880	31385	40.22	10060	10240	10060	13160	7100	10130	10155.42	3.75	7707	10270	10200	10060	9990	9850	10235	10025	256	3030	1000	6480	10	1	25640788	2600	14.87	0.57	12	0.12	682.00	17666.00	20800	20230915	-51.25	9820	20230818	3.26	18360	-44.77	20240102	9920	2.22	20240725	20800	-51.25	20230915	9820	3.26	20230818	2.66	N	000490	1000	256 억	961734	N	N	12	N	N
168	20240801	100106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10200	70	2	0.69	194672990	19147	24.54	10060	10240	10060	13160	7100	10130	10167.28	3.75	6932	10270	10200	10060	9990	9850	10235	10025	256	3030	1000	6480	10	1	25640788	2615	14.96	0.58	12	0.07	682.00	17666.00	20800	20230915	-50.96	9820	20230818	3.87	18360	-44.44	20240102	9920	2.82	20240725	20800	-50.96	20230915	9820	3.87	20230818	2.66	N	000490	1000	256 억	961734	N	N	12	N	N
169	20240801	090106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10120	-10	5	-0.10	34493580	3426	4.39	10060	10120	10060	13160	7100	10130	10068.18	3.75	438	10270	10200	10060	9990	9850	10235	10025	256	3030	1000	6480	10	1	25640788	2595	14.84	0.57	12	0.01	682.00	17666.00	20800	20230915	-51.35	9820	20230818	3.05	18360	-44.88	20240102	9920	2.02	20240725	20800	-51.35	20230915	9820	3.05	20230818	2.66	N	000490	1000	256 억	961734	N	N	12	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History