KissMeData/000490/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

55 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	20240930	160108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8830	-180	5	-2.00	558742780	62867	82.81	9000	9050	8820	11710	6310	9010	8887.73	3.54	9706	9216	9112	9056	8952	8896	9085	8925	256	2700	1000	5760	10	1	25640788	2264	12.95	0.50	12	0.25	682.00	17666.00	20100	20231222	-56.07	7920	20240909	11.49	18360	-51.91	20240102	7920	11.49	20240909	20100	-56.07	20231222	7920	11.49	20240909	2.04	N	000490	1000	256 억	907651	N	N	540	N	N
3	20240930	150108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8830	-180	5	-2.00	506283060	56929	74.99	9000	9050	8820	11710	6310	9010	8893.15	3.54	10683	9216	9112	9056	8952	8896	9085	8925	256	2700	1000	5760	10	1	25640788	2264	12.95	0.50	12	0.22	682.00	17666.00	20100	20231222	-56.07	7920	20240909	11.49	18360	-51.91	20240102	7920	11.49	20240909	20100	-56.07	20231222	7920	11.49	20240909	2.04	N	000490	1000	256 억	907651	N	N	2	N	N
4	20240930	140108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8880	-130	5	-1.44	411669400	46223	60.89	9000	9050	8820	11710	6310	9010	8906.06	3.54	10070	9216	9112	9056	8952	8896	9085	8925	256	2700	1000	5760	10	1	25640788	2277	13.02	0.50	12	0.18	682.00	17666.00	20100	20231222	-55.82	7920	20240909	12.12	18360	-51.63	20240102	7920	12.12	20240909	20100	-55.82	20231222	7920	12.12	20240909	2.04	N	000490	1000	256 억	907651	N	N	2	N	N
5	20240930	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8900	-110	5	-1.22	372584620	41830	55.10	9000	9050	8820	11710	6310	9010	8907.01	3.54	11354	9216	9112	9056	8952	8896	9085	8925	256	2700	1000	5760	10	1	25640788	2282	13.05	0.50	12	0.16	682.00	17666.00	20100	20231222	-55.72	7920	20240909	12.37	18360	-51.53	20240102	7920	12.37	20240909	20100	-55.72	20231222	7920	12.37	20240909	2.04	N	000490	1000	256 억	907651	N	N	2	N	N
6	20240930	120108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8880	-130	5	-1.44	279964920	31424	41.39	9000	9050	8820	11710	6310	9010	8909.13	3.54	2882	9216	9112	9056	8952	8896	9085	8925	256	2700	1000	5760	10	1	25640788	2277	13.02	0.50	12	0.12	682.00	17666.00	20100	20231222	-55.82	7920	20240909	12.12	18360	-51.63	20240102	7920	12.12	20240909	20100	-55.82	20231222	7920	12.12	20240909	2.04	N	000490	1000	256 억	907651	N	N	2	N	N
7	20240930	110108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8870	-140	5	-1.55	202552950	22675	29.87	9000	9050	8870	11710	6310	9010	8932.73	3.54	1322	9216	9112	9056	8952	8896	9085	8925	256	2700	1000	5760	10	1	25640788	2274	13.01	0.50	12	0.09	682.00	17666.00	20100	20231222	-55.87	7920	20240909	11.99	18360	-51.69	20240102	7920	11.99	20240909	20100	-55.87	20231222	7920	11.99	20240909	2.04	N	000490	1000	256 억	907651	N	N	2	N	N
8	20240930	100107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8930	-80	5	-0.89	135937100	15198	20.02	9000	9050	8870	11710	6310	9010	8944.22	3.54	1735	9216	9112	9056	8952	8896	9085	8925	256	2700	1000	5760	10	1	25640788	2290	13.09	0.51	12	0.06	682.00	17666.00	20100	20231222	-55.57	7920	20240909	12.75	18360	-51.36	20240102	7920	12.75	20240909	20100	-55.57	20231222	7920	12.75	20240909	2.04	N	000490	1000	256 억	907651	N	N	2	N	N
9	20240930	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9050	40	2	0.44	8028930	892	1.17	9000	9050	9000	11710	6310	9010	9000.59	3.54	0	9216	9112	9056	8952	8896	9085	8925	256	2700	1000	5760	10	1	25640788	2320	13.27	0.51	12	0.00	682.00	17666.00	20100	20231222	-54.98	7920	20240909	14.27	18360	-50.71	20240102	7920	14.27	20240909	20100	-54.98	20231222	7920	14.27	20240909	2.04	N	000490	1000	256 억	907651	N	N	2	N	N
10	20240927	160108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9010	-50	5	-0.55	680391150	75131	95.00	9110	9160	9000	11770	6350	9060	9056.13	3.56	-5472	9193	9126	9023	8956	8853	9160	8990	256	2710	1000	5790	10	1	25640788	2310	13.21	0.51	12	0.29	682.00	17666.00	20100	20231222	-55.17	7920	20240909	13.76	18360	-50.93	20240102	7920	13.76	20240909	20100	-55.17	20231222	7920	13.76	20240909	1.99	N	000490	1000	256 억	912775	N	N	2	N	N
11	20240927	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9020	-40	5	-0.44	600388540	66251	83.77	9110	9160	9000	11770	6350	9060	9062.33	3.56	-5591	9193	9126	9023	8956	8853	9160	8990	256	2710	1000	5790	10	1	25640788	2313	13.23	0.51	12	0.26	682.00	17666.00	20100	20231222	-55.12	7920	20240909	13.89	18360	-50.87	20240102	7920	13.89	20240909	20100	-55.12	20231222	7920	13.89	20240909	1.99	N	000490	1000	256 억	912775	N	N	0	N	N
12	20240927	140108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9060	0	3	0.00	527929820	58224	73.62	9110	9160	9000	11770	6350	9060	9067.22	3.56	-4152	9193	9126	9023	8956	8853	9160	8990	256	2710	1000	5790	10	1	25640788	2323	13.28	0.51	12	0.23	682.00	17666.00	20100	20231222	-54.93	7920	20240909	14.39	18360	-50.65	20240102	7920	14.39	20240909	20100	-54.93	20231222	7920	14.39	20240909	1.99	N	000490	1000	256 억	912775	N	N	0	N	N
13	20240927	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9080	20	2	0.22	472490140	52105	65.88	9110	9160	9000	11770	6350	9060	9068.04	3.56	-2672	9193	9126	9023	8956	8853	9160	8990	256	2710	1000	5790	10	1	25640788	2328	13.31	0.51	12	0.20	682.00	17666.00	20100	20231222	-54.83	7920	20240909	14.65	18360	-50.54	20240102	7920	14.65	20240909	20100	-54.83	20231222	7920	14.65	20240909	1.99	N	000490	1000	256 억	912775	N	N	0	N	N
14	20240927	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9060	0	3	0.00	453202390	49978	63.19	9110	9160	9000	11770	6350	9060	9068.04	3.56	-2241	9193	9126	9023	8956	8853	9160	8990	256	2710	1000	5790	10	1	25640788	2323	13.28	0.51	12	0.19	682.00	17666.00	20100	20231222	-54.93	7920	20240909	14.39	18360	-50.65	20240102	7920	14.39	20240909	20100	-54.93	20231222	7920	14.39	20240909	1.99	N	000490	1000	256 억	912775	N	N	0	N	N
15	20240927	110109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9020	-40	5	-0.44	343362860	37857	47.87	9110	9160	9000	11770	6350	9060	9070.00	3.56	-848	9193	9126	9023	8956	8853	9160	8990	256	2710	1000	5790	10	1	25640788	2313	13.23	0.51	12	0.15	682.00	17666.00	20100	20231222	-55.12	7920	20240909	13.89	18360	-50.87	20240102	7920	13.89	20240909	20100	-55.12	20231222	7920	13.89	20240909	1.99	N	000490	1000	256 억	912775	N	N	0	N	N
16	20240927	100108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9060	0	3	0.00	255819250	28175	35.62	9110	9160	9000	11770	6350	9060	9079.65	3.56	-1039	9193	9126	9023	8956	8853	9160	8990	256	2710	1000	5790	10	1	25640788	2323	13.28	0.51	12	0.11	682.00	17666.00	20100	20231222	-54.93	7920	20240909	14.39	18360	-50.65	20240102	7920	14.39	20240909	20100	-54.93	20231222	7920	14.39	20240909	1.99	N	000490	1000	256 억	912775	N	N	0	N	N
17	20240927	090108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9060	0	3	0.00	18582620	2046	2.59	9110	9110	9060	11770	6350	9060	9082.41	3.56	-1435	9193	9126	9023	8956	8853	9160	8990	256	2710	1000	5790	10	1	25640788	2323	13.28	0.51	12	0.01	682.00	17666.00	20100	20231222	-54.93	7920	20240909	14.39	18360	-50.65	20240102	7920	14.39	20240909	20100	-54.93	20231222	7920	14.39	20240909	1.99	N	000490	1000	256 억	912775	N	N	0	N	N
18	20240926	160108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9060	170	2	1.91	700639590	77782	44.74	8970	9090	8920	11550	6230	8890	9007.31	3.49	18253	9296	9092	8956	8752	8616	9025	8685	256	2660	1000	5680	10	1	25640788	2323	13.28	0.51	12	0.30	682.00	17666.00	20800	20230915	-56.44	7920	20240909	14.39	18360	-50.65	20240102	7920	14.39	20240909	20100	-54.93	20231222	7920	14.39	20240909	1.88	N	000490	1000	256 억	894906	N	N	18	N	N
19	20240926	150108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9080	190	2	2.14	644485080	71591	41.18	8970	9090	8920	11550	6230	8890	9002.32	3.49	16836	9296	9092	8956	8752	8616	9025	8685	256	2660	1000	5680	10	1	25640788	2328	13.31	0.51	12	0.28	682.00	17666.00	20800	20230915	-56.35	7920	20240909	14.65	18360	-50.54	20240102	7920	14.65	20240909	20100	-54.83	20231222	7920	14.65	20240909	1.88	N	000490	1000	256 억	894906	N	N	18	N	N
20	20240926	140108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9030	140	2	1.57	505236840	56197	32.32	8970	9060	8920	11550	6230	8890	8990.46	3.49	11665	9296	9092	8956	8752	8616	9025	8685	256	2660	1000	5680	10	1	25640788	2315	13.24	0.51	12	0.22	682.00	17666.00	20800	20230915	-56.59	7920	20240909	14.02	18360	-50.82	20240102	7920	14.02	20240909	20100	-55.07	20231222	7920	14.02	20240909	1.88	N	000490	1000	256 억	894906	N	N	18	N	N
21	20240926	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9030	140	2	1.57	467418850	52008	29.91	8970	9060	8920	11550	6230	8890	8987.44	3.49	11157	9296	9092	8956	8752	8616	9025	8685	256	2660	1000	5680	10	1	25640788	2315	13.24	0.51	12	0.20	682.00	17666.00	20800	20230915	-56.59	7920	20240909	14.02	18360	-50.82	20240102	7920	14.02	20240909	20100	-55.07	20231222	7920	14.02	20240909	1.88	N	000490	1000	256 억	894906	N	N	18	N	N
22	20240926	120108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9010	120	2	1.35	404960720	45077	25.93	8970	9060	8920	11550	6230	8890	8983.75	3.49	8284	9296	9092	8956	8752	8616	9025	8685	256	2660	1000	5680	10	1	25640788	2310	13.21	0.51	12	0.18	682.00	17666.00	20800	20230915	-56.68	7920	20240909	13.76	18360	-50.93	20240102	7920	13.76	20240909	20100	-55.17	20231222	7920	13.76	20240909	1.88	N	000490	1000	256 억	894906	N	N	18	N	N
23	20240926	110107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8980	90	2	1.01	232925860	25938	14.92	8970	9060	8920	11550	6230	8890	8980.10	3.49	1195	9296	9092	8956	8752	8616	9025	8685	256	2660	1000	5680	10	1	25640788	2303	13.17	0.51	12	0.10	682.00	17666.00	20800	20230915	-56.83	7920	20240909	13.38	18360	-51.09	20240102	7920	13.38	20240909	20100	-55.32	20231222	7920	13.38	20240909	1.88	N	000490	1000	256 억	894906	N	N	18	N	N
24	20240926	100108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8950	60	2	0.67	174451400	19418	11.17	8970	9060	8930	11550	6230	8890	8984.00	3.49	1111	9296	9092	8956	8752	8616	9025	8685	256	2660	1000	5680	10	1	25640788	2295	13.12	0.51	12	0.08	682.00	17666.00	20800	20230915	-56.97	7920	20240909	13.01	18360	-51.25	20240102	7920	13.01	20240909	20100	-55.47	20231222	7920	13.01	20240909	1.88	N	000490	1000	256 억	894906	N	N	18	N	N
25	20240926	090108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8970	80	2	0.90	8414690	938	0.54	8970	8990	8970	11550	6230	8890	8970.88	3.49	-195	9296	9092	8956	8752	8616	9025	8685	256	2660	1000	5680	10	1	25640788	2300	13.15	0.51	12	0.00	682.00	17666.00	20800	20230915	-56.88	7920	20240909	13.26	18360	-51.14	20240102	7920	13.26	20240909	20100	-55.37	20231222	7920	13.26	20240909	1.88	N	000490	1000	256 억	894906	N	N	18	N	N
26	20240925	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8890	-10	5	-0.11	1559323820	172839	12.88	8910	9160	8820	11570	6230	8900	9024.53	3.42	19556	10053	9476	9023	8446	7993	9765	8735	256	2670	1000	5690	10	1	25640788	2279	13.04	0.50	12	0.67	682.00	17666.00	20800	20230915	-57.26	7920	20240909	12.25	18360	-51.58	20240102	7920	12.25	20240909	20100	-55.77	20231222	7920	12.25	20240909	1.89	N	000490	1000	256 억	875867	N	N	18	N	N
27	20240925	150108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8870	-30	5	-0.34	1494018400	165484	12.34	8910	9160	8820	11570	6230	8900	9030.94	3.42	17827	10053	9476	9023	8446	7993	9765	8735	256	2670	1000	5690	10	1	25640788	2274	13.01	0.50	12	0.65	682.00	17666.00	20800	20230915	-57.36	7920	20240909	11.99	18360	-51.69	20240102	7920	11.99	20240909	20100	-55.87	20231222	7920	11.99	20240909	1.89	N	000490	1000	256 억	875867	N	N	0	N	N
28	20240925	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9020	120	2	1.35	1306910500	144532	10.77	8910	9160	8900	11570	6230	8900	9045.89	3.42	22674	10053	9476	9023	8446	7993	9765	8735	256	2670	1000	5690	10	1	25640788	2313	13.23	0.51	12	0.56	682.00	17666.00	20800	20230915	-56.63	7920	20240909	13.89	18360	-50.87	20240102	7920	13.89	20240909	20100	-55.12	20231222	7920	13.89	20240909	1.89	N	000490	1000	256 억	875867	N	N	0	N	N
29	20240925	130108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9050	150	2	1.69	1180487370	130539	9.73	8910	9160	8900	11570	6230	8900	9047.12	3.42	24059	10053	9476	9023	8446	7993	9765	8735	256	2670	1000	5690	10	1	25640788	2320	13.27	0.51	12	0.51	682.00	17666.00	20800	20230915	-56.49	7920	20240909	14.27	18360	-50.71	20240102	7920	14.27	20240909	20100	-54.98	20231222	7920	14.27	20240909	1.89	N	000490	1000	256 억	875867	N	N	0	N	N
30	20240925	120108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9070	170	2	1.91	1060371310	117277	8.74	8910	9160	8900	11570	6230	8900	9045.94	3.42	21473	10053	9476	9023	8446	7993	9765	8735	256	2670	1000	5690	10	1	25640788	2326	13.30	0.51	12	0.46	682.00	17666.00	20800	20230915	-56.39	7920	20240909	14.52	18360	-50.60	20240102	7920	14.52	20240909	20100	-54.88	20231222	7920	14.52	20240909	1.89	N	000490	1000	256 억	875867	N	N	0	N	N
31	20240925	110108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9040	140	2	1.57	891326370	98672	7.36	8910	9160	8900	11570	6230	8900	9038.12	3.42	20554	10053	9476	9023	8446	7993	9765	8735	256	2670	1000	5690	10	1	25640788	2318	13.26	0.51	12	0.38	682.00	17666.00	20800	20230915	-56.54	7920	20240909	14.14	18360	-50.76	20240102	7920	14.14	20240909	20100	-55.02	20231222	7920	14.14	20240909	1.89	N	000490	1000	256 억	875867	N	N	0	N	N
32	20240925	100108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9050	150	2	1.69	747124740	82731	6.17	8910	9160	8900	11570	6230	8900	9036.54	3.42	14030	10053	9476	9023	8446	7993	9765	8735	256	2670	1000	5690	10	1	25640788	2320	13.27	0.51	12	0.32	682.00	17666.00	20800	20230915	-56.49	7920	20240909	14.27	18360	-50.71	20240102	7920	14.27	20240909	20100	-54.98	20231222	7920	14.27	20240909	1.89	N	000490	1000	256 억	875867	N	N	0	N	N
33	20240925	090108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8960	60	2	0.67	80869530	9069	0.68	8910	8980	8900	11570	6230	8900	8927.88	3.42	1528	10053	9476	9023	8446	7993	9765	8735	256	2670	1000	5690	10	1	25640788	2297	13.14	0.51	12	0.04	682.00	17666.00	20800	20230915	-56.92	7920	20240909	13.13	18360	-51.20	20240102	7920	13.13	20240909	20100	-55.42	20231222	7920	13.13	20240909	1.89	N	000490	1000	256 억	875867	N	N	0	N	N
34	20240924	160108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8900	340	2	3.97	12226245010	1337064	3366.05	8570	9600	8570	11120	6000	8560	9144.49	3.74	-83153	8726	8642	8576	8492	8426	8610	8460	256	2560	1000	5470	10	1	25640788	2282	13.05	0.50	12	5.21	682.00	17666.00	20800	20230915	-57.21	7920	20240909	12.37	18360	-51.53	20240102	7920	12.37	20240909	20100	-55.72	20231222	7920	12.37	20240909	1.91	N	000490	1000	256 억	958264	N	N	0	N	N
35	20240924	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8890	330	2	3.86	11998601840	1311447	3301.56	8570	9600	8570	11120	6000	8560	9149.13	3.74	-89400	8726	8642	8576	8492	8426	8610	8460	256	2560	1000	5470	10	1	25640788	2279	13.04	0.50	12	5.11	682.00	17666.00	20800	20230915	-57.26	7920	20240909	12.25	18360	-51.58	20240102	7920	12.25	20240909	20100	-55.77	20231222	7920	12.25	20240909	1.91	N	000490	1000	256 억	958264	N	N	0	N	N
36	20240924	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8930	370	2	4.32	11671904640	1274754	3209.19	8570	9600	8570	11120	6000	8560	9156.20	3.74	-96362	8726	8642	8576	8492	8426	8610	8460	256	2560	1000	5470	10	1	25640788	2290	13.09	0.51	12	4.97	682.00	17666.00	20800	20230915	-57.07	7920	20240909	12.75	18360	-51.36	20240102	7920	12.75	20240909	20100	-55.57	20231222	7920	12.75	20240909	1.91	N	000490	1000	256 억	958264	N	N	0	N	N
37	20240924	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9030	470	2	5.49	11393348330	1243690	3130.99	8570	9600	8570	11120	6000	8560	9160.92	3.74	-91959	8726	8642	8576	8492	8426	8610	8460	256	2560	1000	5470	10	1	25640788	2315	13.24	0.51	12	4.85	682.00	17666.00	20800	20230915	-56.59	7920	20240909	14.02	18360	-50.82	20240102	7920	14.02	20240909	20100	-55.07	20231222	7920	14.02	20240909	1.91	N	000490	1000	256 억	958264	N	N	0	N	N
38	20240924	120108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8930	370	2	4.32	10951771430	1194540	3007.25	8570	9600	8570	11120	6000	8560	9168.19	3.74	-83006	8726	8642	8576	8492	8426	8610	8460	256	2560	1000	5470	10	1	25640788	2290	13.09	0.51	12	4.66	682.00	17666.00	20800	20230915	-57.07	7920	20240909	12.75	18360	-51.36	20240102	7920	12.75	20240909	20100	-55.57	20231222	7920	12.75	20240909	1.91	N	000490	1000	256 억	958264	N	N	0	N	N
39	20240924	110107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8930	370	2	4.32	6086280860	666258	1677.30	8570	9600	8570	11120	6000	8560	9135.02	3.74	-98018	8726	8642	8576	8492	8426	8610	8460	256	2560	1000	5470	10	1	25640788	2290	13.09	0.51	12	2.60	682.00	17666.00	20800	20230915	-57.07	7920	20240909	12.75	18360	-51.36	20240102	7920	12.75	20240909	20100	-55.57	20231222	7920	12.75	20240909	1.91	N	000490	1000	256 억	958264	N	N	0	N	N
40	20240924	100108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8940	380	2	4.44	5531414060	603594	1519.55	8570	9600	8570	11120	6000	8560	9164.13	3.74	-81179	8726	8642	8576	8492	8426	8610	8460	256	2560	1000	5470	10	1	25640788	2292	13.11	0.51	12	2.35	682.00	17666.00	20800	20230915	-57.02	7920	20240909	12.88	18360	-51.31	20240102	7920	12.88	20240909	20100	-55.52	20231222	7920	12.88	20240909	1.91	N	000490	1000	256 억	958264	N	N	0	N	N
41	20240924	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8600	40	2	0.47	7890720	919	2.31	8570	8600	8570	11120	6000	8560	8586.20	3.74	146	8726	8642	8576	8492	8426	8610	8460	256	2560	1000	5470	10	1	25640788	2205	12.61	0.49	12	0.00	682.00	17666.00	20800	20230915	-58.65	7920	20240909	8.59	18360	-53.16	20240102	7920	8.59	20240909	20100	-57.21	20231222	7920	8.59	20240909	1.91	N	000490	1000	256 억	958264	N	N	0	N	N
42	20240923	160108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8560	-50	5	-0.58	334657730	38964	61.01	8580	8660	8510	11190	6030	8610	8588.93	3.73	1472	8776	8692	8596	8512	8416	8735	8555	256	2580	1000	5510	10	1	25640788	2195	12.55	0.48	12	0.15	682.00	17666.00	20800	20230915	-58.85	7920	20240909	8.08	18360	-53.38	20240102	7920	8.08	20240909	20100	-57.41	20231222	7920	8.08	20240909	1.90	N	000490	1000	256 억	955222	N	N	0	N	N
43	20240923	150108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8560	-50	5	-0.58	312178600	36335	56.89	8580	8660	8510	11190	6030	8610	8591.68	3.73	2061	8776	8692	8596	8512	8416	8735	8555	256	2580	1000	5510	10	1	25640788	2195	12.55	0.48	12	0.14	682.00	17666.00	20800	20230915	-58.85	7920	20240909	8.08	18360	-53.38	20240102	7920	8.08	20240909	20100	-57.41	20231222	7920	8.08	20240909	1.90	N	000490	1000	256 억	955222	N	N	0	N	N
44	20240923	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8640	30	2	0.35	242473640	28211	44.17	8580	8660	8510	11190	6030	8610	8595.00	3.73	478	8776	8692	8596	8512	8416	8735	8555	256	2580	1000	5510	10	1	25640788	2215	12.67	0.49	12	0.11	682.00	17666.00	20800	20230915	-58.46	7920	20240909	9.09	18360	-52.94	20240102	7920	9.09	20240909	20100	-57.01	20231222	7920	9.09	20240909	1.90	N	000490	1000	256 억	955222	N	N	0	N	N
45	20240923	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8620	10	2	0.12	216833250	25241	39.52	8580	8660	8510	11190	6030	8610	8590.52	3.73	824	8776	8692	8596	8512	8416	8735	8555	256	2580	1000	5510	10	1	25640788	2210	12.64	0.49	12	0.10	682.00	17666.00	20800	20230915	-58.56	7920	20240909	8.84	18360	-53.05	20240102	7920	8.84	20240909	20100	-57.11	20231222	7920	8.84	20240909	1.90	N	000490	1000	256 억	955222	N	N	0	N	N
46	20240923	120108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8600	-10	5	-0.12	174233010	20302	31.79	8580	8660	8510	11190	6030	8610	8582.06	3.73	1785	8776	8692	8596	8512	8416	8735	8555	256	2580	1000	5510	10	1	25640788	2205	12.61	0.49	12	0.08	682.00	17666.00	20800	20230915	-58.65	7920	20240909	8.59	18360	-53.16	20240102	7920	8.59	20240909	20100	-57.21	20231222	7920	8.59	20240909	1.90	N	000490	1000	256 억	955222	N	N	0	N	N
47	20240923	110107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8570	-40	5	-0.46	96009020	11207	17.55	8580	8610	8510	11190	6030	8610	8566.88	3.73	74	8776	8692	8596	8512	8416	8735	8555	256	2580	1000	5510	10	1	25640788	2197	12.57	0.49	12	0.04	682.00	17666.00	20800	20230915	-58.80	7920	20240909	8.21	18360	-53.32	20240102	7920	8.21	20240909	20100	-57.36	20231222	7920	8.21	20240909	1.90	N	000490	1000	256 억	955222	N	N	0	N	N
48	20240923	100107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8600	-10	5	-0.12	76619570	8948	14.01	8580	8600	8510	11190	6030	8610	8562.76	3.73	322	8776	8692	8596	8512	8416	8735	8555	256	2580	1000	5510	10	1	25640788	2205	12.61	0.49	12	0.03	682.00	17666.00	20800	20230915	-58.65	7920	20240909	8.59	18360	-53.16	20240102	7920	8.59	20240909	20100	-57.21	20231222	7920	8.59	20240909	1.90	N	000490	1000	256 억	955222	N	N	0	N	N
49	20240923	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8580	-30	5	-0.35	5662800	660	1.03	8580	8580	8580	11190	6030	8610	8580.00	3.73	-113	8776	8692	8596	8512	8416	8735	8555	256	2580	1000	5510	10	1	25640788	2200	12.58	0.49	12	0.00	682.00	17666.00	20800	20230915	-58.75	7920	20240909	8.33	18360	-53.27	20240102	7920	8.33	20240909	20100	-57.31	20231222	7920	8.33	20240909	1.90	N	000490	1000	256 억	955222	N	N	0	N	N
50	20240913	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8530	-30	5	-0.35	330643650	38681	20.52	8550	8660	8490	11120	6000	8560	8547.96	3.71	191	9033	8796	8523	8286	8013	8915	8405	256	2560	1000	5470	10	1	25640788	2187	12.51	0.48	12	0.15	682.00	17666.00	20800	20230915	-58.99	7920	20240909	7.70	18360	-53.54	20240102	7920	7.70	20240909	20800	-58.99	20230915	7920	7.70	20240909	1.93	N	000490	1000	256 억	950233	N	N	12	N	N
51	20240913	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8540	-20	5	-0.23	313362570	36652	19.44	8550	8660	8490	11120	6000	8560	8549.67	3.71	173	9033	8796	8523	8286	8013	8915	8405	256	2560	1000	5470	10	1	25640788	2190	12.52	0.48	12	0.14	682.00	17666.00	20800	20230915	-58.94	7920	20240909	7.83	18360	-53.49	20240102	7920	7.83	20240909	20800	-58.94	20230915	7920	7.83	20240909	1.93	N	000490	1000	256 억	950233	N	N	12	N	N
52	20240913	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8540	-20	5	-0.23	257028220	30043	15.94	8550	8660	8490	11120	6000	8560	8555.34	3.71	-737	9033	8796	8523	8286	8013	8915	8405	256	2560	1000	5470	10	1	25640788	2190	12.52	0.48	12	0.12	682.00	17666.00	20800	20230915	-58.94	7920	20240909	7.83	18360	-53.49	20240102	7920	7.83	20240909	20800	-58.94	20230915	7920	7.83	20240909	1.93	N	000490	1000	256 억	950233	N	N	12	N	N
53	20240913	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8550	-10	5	-0.12	244463900	28571	15.16	8550	8660	8490	11120	6000	8560	8556.36	3.71	-537	9033	8796	8523	8286	8013	8915	8405	256	2560	1000	5470	10	1	25640788	2192	12.54	0.48	12	0.11	682.00	17666.00	20800	20230915	-58.89	7920	20240909	7.95	18360	-53.43	20240102	7920	7.95	20240909	20800	-58.89	20230915	7920	7.95	20240909	1.93	N	000490	1000	256 억	950233	N	N	12	N	N
54	20240913	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8540	-20	5	-0.23	227580970	26596	14.11	8550	8660	8490	11120	6000	8560	8556.96	3.71	-519	9033	8796	8523	8286	8013	8915	8405	256	2560	1000	5470	10	1	25640788	2190	12.52	0.48	12	0.10	682.00	17666.00	20800	20230915	-58.94	7920	20240909	7.83	18360	-53.49	20240102	7920	7.83	20240909	20800	-58.94	20230915	7920	7.83	20240909	1.93	N	000490	1000	256 억	950233	N	N	12	N	N
55	20240913	110106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8580	20	2	0.23	202139170	23614	12.53	8550	8660	8490	11120	6000	8560	8560.14	3.71	212	9033	8796	8523	8286	8013	8915	8405	256	2560	1000	5470	10	1	25640788	2200	12.58	0.49	12	0.09	682.00	17666.00	20800	20230915	-58.75	7920	20240909	8.33	18360	-53.27	20240102	7920	8.33	20240909	20800	-58.75	20230915	7920	8.33	20240909	1.93	N	000490	1000	256 억	950233	N	N	12	N	N
56	20240913	100107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8550	-10	5	-0.12	110990510	12983	6.89	8550	8660	8490	11120	6000	8560	8548.91	3.71	3508	9033	8796	8523	8286	8013	8915	8405	256	2560	1000	5470	10	1	25640788	2192	12.54	0.48	12	0.05	682.00	17666.00	20800	20230915	-58.89	7920	20240909	7.95	18360	-53.43	20240102	7920	7.95	20240909	20800	-58.89	20230915	7920	7.95	20240909	1.93	N	000490	1000	256 억	950233	N	N	12	N	N
57	20240913	090106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8560	0	3	0.00	4454600	521	0.28	8550	8560	8550	11120	6000	8560	8550.08	3.71	-240	9033	8796	8523	8286	8013	8915	8405	256	2560	1000	5470	10	1	25640788	2195	12.55	0.48	12	0.00	682.00	17666.00	20800	20230915	-58.85	7920	20240909	8.08	18360	-53.38	20240102	7920	8.08	20240909	20800	-58.85	20230915	7920	8.08	20240909	1.93	N	000490	1000	256 억	950233	N	N	12	N	N
58	20240912	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8560	310	2	3.76	1596438990	188253	470.08	8250	8760	8250	10720	5780	8250	8479.37	3.61	24047	8470	8360	8290	8180	8110	8415	8235	256	2470	1000	5280	10	1	25640788	2195	12.55	0.48	12	0.73	682.00	17666.00	20800	20230915	-58.85	7920	20240909	8.08	18360	-53.38	20240102	7920	8.08	20240909	20800	-58.85	20230915	7920	8.08	20240909	1.95	N	000490	1000	256 억	926628	N	N	12	N	N
59	20240912	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8540	290	2	3.52	1553812020	183272	457.64	8250	8760	8250	10720	5780	8250	8478.17	3.61	24281	8470	8360	8290	8180	8110	8415	8235	256	2470	1000	5280	10	1	25640788	2190	12.52	0.48	12	0.71	682.00	17666.00	20800	20230915	-58.94	7920	20240909	7.83	18360	-53.49	20240102	7920	7.83	20240909	20800	-58.94	20230915	7920	7.83	20240909	1.95	N	000490	1000	256 억	926628	N	N	0	N	N
60	20240912	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8540	290	2	3.52	1460738560	172367	430.41	8250	8760	8250	10720	5780	8250	8474.58	3.61	18321	8470	8360	8290	8180	8110	8415	8235	256	2470	1000	5280	10	1	25640788	2190	12.52	0.48	12	0.67	682.00	17666.00	20800	20230915	-58.94	7920	20240909	7.83	18360	-53.49	20240102	7920	7.83	20240909	20800	-58.94	20230915	7920	7.83	20240909	1.95	N	000490	1000	256 억	926628	N	N	0	N	N
61	20240912	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8460	210	2	2.55	828797850	98771	246.64	8250	8480	8250	10720	5780	8250	8391.11	3.61	21939	8470	8360	8290	8180	8110	8415	8235	256	2470	1000	5280	10	1	25640788	2169	12.40	0.48	12	0.39	682.00	17666.00	20800	20230915	-59.33	7920	20240909	6.82	18360	-53.92	20240102	7920	6.82	20240909	20800	-59.33	20230915	7920	6.82	20240909	1.95	N	000490	1000	256 억	926628	N	N	0	N	N
62	20240912	120106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8370	120	2	1.45	714061110	85177	212.69	8250	8470	8250	10720	5780	8250	8383.26	3.61	12605	8470	8360	8290	8180	8110	8415	8235	256	2470	1000	5280	10	1	25640788	2146	12.27	0.47	12	0.33	682.00	17666.00	20800	20230915	-59.76	7920	20240909	5.68	18360	-54.41	20240102	7920	5.68	20240909	20800	-59.76	20230915	7920	5.68	20240909	1.95	N	000490	1000	256 억	926628	N	N	0	N	N
63	20240912	110107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8410	160	2	1.94	215612550	25699	64.17	8250	8470	8250	10720	5780	8250	8389.92	3.61	12709	8470	8360	8290	8180	8110	8415	8235	256	2470	1000	5280	10	1	25640788	2156	12.33	0.48	12	0.10	682.00	17666.00	20800	20230915	-59.57	7920	20240909	6.19	18360	-54.19	20240102	7920	6.19	20240909	20800	-59.57	20230915	7920	6.19	20240909	1.95	N	000490	1000	256 억	926628	N	N	0	N	N
64	20240912	100107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8400	150	2	1.82	177228140	21122	52.74	8250	8470	8250	10720	5780	8250	8390.69	3.61	11196	8470	8360	8290	8180	8110	8415	8235	256	2470	1000	5280	10	1	25640788	2154	12.32	0.48	12	0.08	682.00	17666.00	20800	20230915	-59.62	7920	20240909	6.06	18360	-54.25	20240102	7920	6.06	20240909	20800	-59.62	20230915	7920	6.06	20240909	1.95	N	000490	1000	256 억	926628	N	N	0	N	N
65	20240912	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8300	50	2	0.61	22733700	2755	6.88	8250	8300	8250	10720	5780	8250	8251.80	3.61	867	8470	8360	8290	8180	8110	8415	8235	256	2470	1000	5280	10	1	25640788	2128	12.17	0.47	12	0.01	682.00	17666.00	20800	20230915	-60.10	7920	20240909	4.80	18360	-54.79	20240102	7920	4.80	20240909	20800	-60.10	20230915	7920	4.80	20240909	1.95	N	000490	1000	256 억	926628	N	N	0	N	N
66	20240911	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8250	50	2	0.61	330535840	39791	91.67	8220	8400	8220	10660	5740	8200	8306.90	3.58	9251	8466	8332	8266	8132	8066	8300	8100	256	2460	1000	5240	10	1	25640788	2115	12.10	0.47	12	0.16	682.00	17666.00	20800	20230915	-60.34	7920	20240909	4.17	18360	-55.07	20240102	7920	4.17	20240909	20800	-60.34	20230915	7920	4.17	20240909	1.99	N	000490	1000	256 억	917175	N	N	1	N	N
67	20240911	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8260	60	2	0.73	318485770	38331	88.30	8220	8400	8220	10660	5740	8200	8308.83	3.58	9064	8466	8332	8266	8132	8066	8300	8100	256	2460	1000	5240	10	1	25640788	2118	12.11	0.47	12	0.15	682.00	17666.00	20800	20230915	-60.29	7920	20240909	4.29	18360	-55.01	20240102	7920	4.29	20240909	20800	-60.29	20230915	7920	4.29	20240909	1.99	N	000490	1000	256 억	917175	N	N	1	N	N
68	20240911	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8250	50	2	0.61	279055590	33551	77.29	8220	8400	8220	10660	5740	8200	8317.36	3.58	10640	8466	8332	8266	8132	8066	8300	8100	256	2460	1000	5240	10	1	25640788	2115	12.10	0.47	12	0.13	682.00	17666.00	20800	20230915	-60.34	7920	20240909	4.17	18360	-55.07	20240102	7920	4.17	20240909	20800	-60.34	20230915	7920	4.17	20240909	1.99	N	000490	1000	256 억	917175	N	N	1	N	N
69	20240911	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8300	100	2	1.22	226000800	27139	62.52	8220	8400	8220	10660	5740	8200	8327.53	3.58	8915	8466	8332	8266	8132	8066	8300	8100	256	2460	1000	5240	10	1	25640788	2128	12.17	0.47	12	0.11	682.00	17666.00	20800	20230915	-60.10	7920	20240909	4.80	18360	-54.79	20240102	7920	4.80	20240909	20800	-60.10	20230915	7920	4.80	20240909	1.99	N	000490	1000	256 억	917175	N	N	1	N	N
70	20240911	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8350	150	2	1.83	189209370	22711	52.32	8220	8400	8220	10660	5740	8200	8331.18	3.58	9137	8466	8332	8266	8132	8066	8300	8100	256	2460	1000	5240	10	1	25640788	2141	12.24	0.47	12	0.09	682.00	17666.00	20800	20230915	-59.86	7920	20240909	5.43	18360	-54.52	20240102	7920	5.43	20240909	20800	-59.86	20230915	7920	5.43	20240909	1.99	N	000490	1000	256 억	917175	N	N	1	N	N
71	20240911	110107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8300	100	2	1.22	152027240	18237	42.01	8220	8400	8220	10660	5740	8200	8336.20	3.58	7478	8466	8332	8266	8132	8066	8300	8100	256	2460	1000	5240	10	1	25640788	2128	12.17	0.47	12	0.07	682.00	17666.00	20800	20230915	-60.10	7920	20240909	4.80	18360	-54.79	20240102	7920	4.80	20240909	20800	-60.10	20230915	7920	4.80	20240909	1.99	N	000490	1000	256 억	917175	N	N	1	N	N
72	20240911	100106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8360	160	2	1.95	126737140	15201	35.02	8220	8400	8220	10660	5740	8200	8337.42	3.58	7636	8466	8332	8266	8132	8066	8300	8100	256	2460	1000	5240	10	1	25640788	2144	12.26	0.47	12	0.06	682.00	17666.00	20800	20230915	-59.81	7920	20240909	5.56	18360	-54.47	20240102	7920	5.56	20240909	20800	-59.81	20230915	7920	5.56	20240909	1.99	N	000490	1000	256 억	917175	N	N	1	N	N
73	20240911	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8230	30	2	0.37	1760020	214	0.49	8220	8230	8220	10660	5740	8200	8224.39	3.58	65	8466	8332	8266	8132	8066	8300	8100	256	2460	1000	5240	10	1	25640788	2110	12.07	0.47	12	0.00	682.00	17666.00	20800	20230915	-60.43	7920	20240909	3.91	18360	-55.17	20240102	7920	3.91	20240909	20800	-60.43	20230915	7920	3.91	20240909	1.99	N	000490	1000	256 억	917175	N	N	1	N	N
74	20240910	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8200	-130	5	-1.56	355160090	42905	59.61	8330	8400	8200	10820	5840	8330	8278.01	3.63	-13034	8616	8472	8196	8052	7776	8545	8125	256	2490	1000	5330	10	1	25640788	2103	12.02	0.46	12	0.17	682.00	17666.00	20800	20230915	-60.58	7920	20240909	3.54	18360	-55.34	20240102	7920	3.54	20240909	20800	-60.58	20230915	7920	3.54	20240909	2.03	N	000490	1000	256 억	930775	N	N	1	N	N
75	20240910	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8240	-90	5	-1.08	308522940	37233	51.73	8330	8400	8230	10820	5840	8330	8286.27	3.63	-11156	8616	8472	8196	8052	7776	8545	8125	256	2490	1000	5330	10	1	25640788	2113	12.08	0.47	12	0.15	682.00	17666.00	20800	20230915	-60.38	7920	20240909	4.04	18360	-55.12	20240102	7920	4.04	20240909	20800	-60.38	20230915	7920	4.04	20240909	2.03	N	000490	1000	256 억	930775	N	N	0	N	N
76	20240910	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8270	-60	5	-0.72	207628020	25004	34.74	8330	8400	8240	10820	5840	8330	8303.78	3.63	-7685	8616	8472	8196	8052	7776	8545	8125	256	2490	1000	5330	10	1	25640788	2120	12.13	0.47	12	0.10	682.00	17666.00	20800	20230915	-60.24	7920	20240909	4.42	18360	-54.96	20240102	7920	4.42	20240909	20800	-60.24	20230915	7920	4.42	20240909	2.03	N	000490	1000	256 억	930775	N	N	0	N	N
77	20240910	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8270	-60	5	-0.72	185120990	22279	30.95	8330	8400	8240	10820	5840	8330	8309.21	3.63	-7039	8616	8472	8196	8052	7776	8545	8125	256	2490	1000	5330	10	1	25640788	2120	12.13	0.47	12	0.09	682.00	17666.00	20800	20230915	-60.24	7920	20240909	4.42	18360	-54.96	20240102	7920	4.42	20240909	20800	-60.24	20230915	7920	4.42	20240909	2.03	N	000490	1000	256 억	930775	N	N	0	N	N
78	20240910	120106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8260	-70	5	-0.84	165072480	19851	27.58	8330	8400	8240	10820	5840	8330	8315.57	3.63	-6701	8616	8472	8196	8052	7776	8545	8125	256	2490	1000	5330	10	1	25640788	2118	12.11	0.47	12	0.08	682.00	17666.00	20800	20230915	-60.29	7920	20240909	4.29	18360	-55.01	20240102	7920	4.29	20240909	20800	-60.29	20230915	7920	4.29	20240909	2.03	N	000490	1000	256 억	930775	N	N	0	N	N
79	20240910	110107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8330	0	3	0.00	120434200	14462	20.09	8330	8400	8290	10820	5840	8330	8327.63	3.63	-3679	8616	8472	8196	8052	7776	8545	8125	256	2490	1000	5330	10	1	25640788	2136	12.21	0.47	12	0.06	682.00	17666.00	20800	20230915	-59.95	7920	20240909	5.18	18360	-54.63	20240102	7920	5.18	20240909	20800	-59.95	20230915	7920	5.18	20240909	2.03	N	000490	1000	256 억	930775	N	N	0	N	N
80	20240910	100107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8320	-10	5	-0.12	88721860	10650	14.80	8330	8400	8290	10820	5840	8330	8330.69	3.63	-2403	8616	8472	8196	8052	7776	8545	8125	256	2490	1000	5330	10	1	25640788	2133	12.20	0.47	12	0.04	682.00	17666.00	20800	20230915	-60.00	7920	20240909	5.05	18360	-54.68	20240102	7920	5.05	20240909	20800	-60.00	20230915	7920	5.05	20240909	2.03	N	000490	1000	256 억	930775	N	N	0	N	N
81	20240910	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8360	30	2	0.36	7763850	932	1.29	8330	8360	8330	10820	5840	8330	8330.31	3.63	-41	8616	8472	8196	8052	7776	8545	8125	256	2490	1000	5330	10	1	25640788	2144	12.26	0.47	12	0.00	682.00	17666.00	20800	20230915	-59.81	7920	20240909	5.56	18360	-54.47	20240102	7920	5.56	20240909	20800	-59.81	20230915	7920	5.56	20240909	2.03	N	000490	1000	256 억	930775	N	N	0	N	N
82	20240909	160107	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8330	200	2	2.46	581028040	71529	65.54	8000	8340	7920	10560	5700	8130	8122.90	3.55	21030	8476	8302	8216	8042	7956	8260	8000	256	2430	1000	5200	10	1	25640788	2136	12.21	0.47	12	0.28	682.00	17666.00	20800	20230915	-59.95	7920	20240909	5.18	18360	-54.63	20240102	7920	5.18	20240909	20800	-59.95	20230915	7920	5.18	20240909	2.05	N	000490	1000	256 억	910473	N	N	0	N	N
83	20240909	150107	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8270	140	2	1.72	545586400	67267	61.64	8000	8340	7920	10560	5700	8130	8110.76	3.55	21037	8476	8302	8216	8042	7956	8260	8000	256	2430	1000	5200	10	1	25640788	2120	12.13	0.47	12	0.26	682.00	17666.00	20800	20230915	-60.24	7920	20240909	4.42	18360	-54.96	20240102	7920	4.42	20240909	20800	-60.24	20230915	7920	4.42	20240909	2.05	N	000490	1000	256 억	910473	N	N	0	N	N
84	20240909	140107	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8330	200	2	2.46	508202140	62765	57.51	8000	8330	7920	10560	5700	8130	8096.90	3.55	20854	8476	8302	8216	8042	7956	8260	8000	256	2430	1000	5200	10	1	25640788	2136	12.21	0.47	12	0.24	682.00	17666.00	20800	20230915	-59.95	7920	20240909	5.18	18360	-54.63	20240102	7920	5.18	20240909	20800	-59.95	20230915	7920	5.18	20240909	2.05	N	000490	1000	256 억	910473	N	N	0	N	N
85	20240909	130107	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8190	60	2	0.74	412620220	51162	46.88	8000	8210	7920	10560	5700	8130	8064.97	3.55	16637	8476	8302	8216	8042	7956	8260	8000	256	2430	1000	5200	10	1	25640788	2100	12.01	0.46	12	0.20	682.00	17666.00	20800	20230915	-60.62	7920	20240909	3.41	18360	-55.39	20240102	7920	3.41	20240909	20800	-60.62	20230915	7920	3.41	20240909	2.05	N	000490	1000	256 억	910473	N	N	0	N	N
86	20240909	120106	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8170	40	2	0.49	378343420	46967	43.04	8000	8170	7920	10560	5700	8130	8055.52	3.55	14883	8476	8302	8216	8042	7956	8260	8000	256	2430	1000	5200	10	1	25640788	2095	11.98	0.46	12	0.18	682.00	17666.00	20800	20230915	-60.72	7920	20240909	3.16	18360	-55.50	20240102	7920	3.16	20240909	20800	-60.72	20230915	7920	3.16	20240909	2.05	N	000490	1000	256 억	910473	N	N	0	N	N
87	20240909	110106	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8110	-20	5	-0.25	321262350	39944	36.60	8000	8160	7920	10560	5700	8130	8042.82	3.55	9986	8476	8302	8216	8042	7956	8260	8000	256	2430	1000	5200	10	1	25640788	2079	11.89	0.46	12	0.16	682.00	17666.00	20800	20230915	-61.01	7920	20240909	2.40	18360	-55.83	20240102	7920	2.40	20240909	20800	-61.01	20230915	7920	2.40	20240909	2.05	N	000490	1000	256 억	910473	N	N	0	N	N
88	20240909	100107	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8090	-40	5	-0.49	274687220	34197	31.34	8000	8160	7920	10560	5700	8130	8032.49	3.55	6267	8476	8302	8216	8042	7956	8260	8000	256	2430	1000	5200	10	1	25640788	2074	11.86	0.46	12	0.13	682.00	17666.00	20800	20230915	-61.11	7920	20240909	2.15	18360	-55.94	20240102	7920	2.15	20240909	20800	-61.11	20230915	7920	2.15	20240909	2.05	N	000490	1000	256 억	910473	N	N	0	N	N
89	20240909	090106	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8030	-100	5	-1.23	21448730	2675	2.45	8000	8120	8000	10560	5700	8130	8018.22	3.55	440	8476	8302	8216	8042	7956	8260	8000	256	2430	1000	5200	10	1	25640788	2059	11.77	0.45	12	0.01	682.00	17666.00	20800	20230915	-61.39	8000	20240909	0.38	18360	-56.26	20240102	8000	0.38	20240909	20800	-61.39	20230915	8000	0.38	20240909	2.05	N	000490	1000	256 억	910473	N	N	0	N	N
90	20240906	160106	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8130	-270	5	-3.21	875500680	106682	51.07	8320	8390	8130	10920	5880	8400	8207.32	3.53	5687	8873	8636	8473	8236	8073	8555	8155	256	2520	1000	5370	10	1	25640788	2085	11.92	0.46	12	0.42	682.00	17666.00	20800	20230915	-60.91	8130	20240906	0.00	18360	-55.72	20240102	8130	0.00	20240906	20800	-60.91	20230915	8130	0.00	20240906	2.02	N	000490	1000	256 억	904032	N	N	1	N	N
91	20240906	150106	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8160	-240	5	-2.86	807252800	98298	47.06	8320	8390	8130	10920	5880	8400	8212.30	3.53	6859	8873	8636	8473	8236	8073	8555	8155	256	2520	1000	5370	10	1	25640788	2092	11.96	0.46	12	0.38	682.00	17666.00	20800	20230915	-60.77	8130	20240906	0.37	18360	-55.56	20240102	8130	0.37	20240906	20800	-60.77	20230915	8130	0.37	20240906	2.02	N	000490	1000	256 억	904032	N	N	1	N	N
92	20240906	140107	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8180	-220	5	-2.62	648386850	78822	37.73	8320	8390	8130	10920	5880	8400	8225.96	3.53	6915	8873	8636	8473	8236	8073	8555	8155	256	2520	1000	5370	10	1	25640788	2097	11.99	0.46	12	0.31	682.00	17666.00	20800	20230915	-60.67	8130	20240906	0.62	18360	-55.45	20240102	8130	0.62	20240906	20800	-60.67	20230915	8130	0.62	20240906	2.02	N	000490	1000	256 억	904032	N	N	1	N	N
93	20240906	130107	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8180	-220	5	-2.62	574991010	69869	33.45	8320	8390	8130	10920	5880	8400	8229.56	3.53	4059	8873	8636	8473	8236	8073	8555	8155	256	2520	1000	5370	10	1	25640788	2097	11.99	0.46	12	0.27	682.00	17666.00	20800	20230915	-60.67	8130	20240906	0.62	18360	-55.45	20240102	8130	0.62	20240906	20800	-60.67	20230915	8130	0.62	20240906	2.02	N	000490	1000	256 억	904032	N	N	1	N	N
94	20240906	120106	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8200	-200	5	-2.38	504505160	61271	29.33	8320	8390	8130	10920	5880	8400	8234.00	3.53	2401	8873	8636	8473	8236	8073	8555	8155	256	2520	1000	5370	10	1	25640788	2103	12.02	0.46	12	0.24	682.00	17666.00	20800	20230915	-60.58	8130	20240906	0.86	18360	-55.34	20240102	8130	0.86	20240906	20800	-60.58	20230915	8130	0.86	20240906	2.02	N	000490	1000	256 억	904032	N	N	1	N	N
95	20240906	110107	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8270	-130	5	-1.55	465703170	56555	27.07	8320	8390	8130	10920	5880	8400	8234.52	3.53	3271	8873	8636	8473	8236	8073	8555	8155	256	2520	1000	5370	10	1	25640788	2120	12.13	0.47	12	0.22	682.00	17666.00	20800	20230915	-60.24	8130	20240906	1.72	18360	-54.96	20240102	8130	1.72	20240906	20800	-60.24	20230915	8130	1.72	20240906	2.02	N	000490	1000	256 억	904032	N	N	1	N	N
96	20240906	100106	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8200	-200	5	-2.38	357949680	43399	20.78	8320	8390	8130	10920	5880	8400	8247.88	3.53	1700	8873	8636	8473	8236	8073	8555	8155	256	2520	1000	5370	10	1	25640788	2103	12.02	0.46	12	0.17	682.00	17666.00	20800	20230915	-60.58	8130	20240906	0.86	18360	-55.34	20240102	8130	0.86	20240906	20800	-60.58	20230915	8130	0.86	20240906	2.02	N	000490	1000	256 억	904032	N	N	1	N	N
97	20240906	090106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8380	-20	5	-0.24	52229110	6277	3.01	8320	8390	8320	10920	5880	8400	8320.71	3.53	220	8873	8636	8473	8236	8073	8555	8155	256	2520	1000	5370	10	1	25640788	2149	12.29	0.47	12	0.02	682.00	17666.00	20800	20230915	-59.71	8310	20240905	0.84	18360	-54.36	20240102	8310	0.84	20240905	20800	-59.71	20230915	8310	0.84	20240905	2.02	N	000490	1000	256 억	904032	N	N	1	N	N
98	20240905	160106	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8400	-270	5	-3.11	1757897080	207791	58.44	8670	8710	8310	11270	6070	8670	8459.83	3.55	-6327	9210	8940	8740	8470	8270	8840	8370	256	2600	1000	5540	10	1	25640788	2154	12.32	0.48	12	0.81	682.00	17666.00	20800	20230915	-59.62	8310	20240905	1.08	18360	-54.25	20240102	8310	1.08	20240905	20800	-59.62	20230915	8310	1.08	20240905	2.01	N	000490	1000	256 억	909991	N	N	1	N	N
99	20240905	150107	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8420	-250	5	-2.88	1672519290	197643	55.58	8670	8710	8310	11270	6070	8670	8462.19	3.55	-6310	9210	8940	8740	8470	8270	8840	8370	256	2600	1000	5540	10	1	25640788	2159	12.35	0.48	12	0.77	682.00	17666.00	20800	20230915	-59.52	8310	20240905	1.32	18360	-54.14	20240102	8310	1.32	20240905	20800	-59.52	20230915	8310	1.32	20240905	2.01	N	000490	1000	256 억	909991	N	N	8	N	N
100	20240905	140107	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8360	-310	5	-3.58	1422146470	167684	47.16	8670	8710	8330	11270	6070	8670	8480.96	3.55	-17541	9210	8940	8740	8470	8270	8840	8370	256	2600	1000	5540	10	1	25640788	2144	12.26	0.47	12	0.65	682.00	17666.00	20800	20230915	-59.81	8330	20240905	0.36	18360	-54.47	20240102	8330	0.36	20240905	20800	-59.81	20230915	8330	0.36	20240905	2.01	N	000490	1000	256 억	909991	N	N	8	N	N
101	20240905	130107	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8360	-310	5	-3.58	1133431800	133144	37.44	8670	8710	8350	11270	6070	8670	8512.67	3.55	-18307	9210	8940	8740	8470	8270	8840	8370	256	2600	1000	5540	10	1	25640788	2144	12.26	0.47	12	0.52	682.00	17666.00	20800	20230915	-59.81	8350	20240905	0.12	18360	-54.47	20240102	8350	0.12	20240905	20800	-59.81	20230915	8350	0.12	20240905	2.01	N	000490	1000	256 억	909991	N	N	8	N	N
102	20240905	120106	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8380	-290	5	-3.34	849168970	99254	27.91	8670	8710	8360	11270	6070	8670	8555.36	3.55	-15248	9210	8940	8740	8470	8270	8840	8370	256	2600	1000	5540	10	1	25640788	2149	12.29	0.47	12	0.39	682.00	17666.00	20800	20230915	-59.71	8360	20240905	0.24	18360	-54.36	20240102	8360	0.24	20240905	20800	-59.71	20230915	8360	0.24	20240905	2.01	N	000490	1000	256 억	909991	N	N	8	N	N
103	20240905	110106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8580	-90	5	-1.04	535434100	62019	17.44	8670	8710	8540	11270	6070	8670	8633.31	3.55	-9513	9210	8940	8740	8470	8270	8840	8370	256	2600	1000	5540	10	1	25640788	2200	12.58	0.49	12	0.24	682.00	17666.00	20800	20230915	-58.75	8370	20240806	2.51	18360	-53.27	20240102	8370	2.51	20240806	20800	-58.75	20230915	8370	2.51	20240806	2.01	N	000490	1000	256 억	909991	N	N	8	N	N
104	20240905	100106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8650	-20	5	-0.23	228920090	26440	7.44	8670	8710	8610	11270	6070	8670	8658.04	3.55	-2541	9210	8940	8740	8470	8270	8840	8370	256	2600	1000	5540	10	1	25640788	2218	12.68	0.49	12	0.10	682.00	17666.00	20800	20230915	-58.41	8370	20240806	3.35	18360	-52.89	20240102	8370	3.35	20240806	20800	-58.41	20230915	8370	3.35	20240806	2.01	N	000490	1000	256 억	909991	N	N	8	N	N
105	20240905	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8690	20	2	0.23	17232360	1987	0.56	8670	8690	8670	11270	6070	8670	8672.73	3.55	259	9210	8940	8740	8470	8270	8840	8370	256	2600	1000	5540	10	1	25640788	2228	12.74	0.49	12	0.01	682.00	17666.00	20800	20230915	-58.22	8370	20240806	3.82	18360	-52.67	20240102	8370	3.82	20240806	20800	-58.22	20230915	8370	3.82	20240806	2.01	N	000490	1000	256 억	909991	N	N	8	N	N
106	20240904	160106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8670	-480	5	-5.25	3063177840	353592	242.27	8900	9010	8540	11890	6410	9150	8663.03	3.84	-68860	9536	9342	9206	9012	8876	9275	8945	256	2740	1000	5850	10	1	25640788	2223	12.71	0.49	12	1.38	682.00	17666.00	20800	20230915	-58.32	8370	20240806	3.58	18360	-52.78	20240102	8370	3.58	20240806	20800	-58.32	20230915	8370	3.58	20240806	2.02	N	000490	1000	256 억	985218	N	N	8	N	N
107	20240904	150106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8630	-520	5	-5.68	2964453250	342149	234.43	8900	9010	8540	11890	6410	9150	8664.22	3.84	-71714	9536	9342	9206	9012	8876	9275	8945	256	2740	1000	5850	10	1	25640788	2213	12.65	0.49	12	1.33	682.00	17666.00	20800	20230915	-58.51	8370	20240806	3.11	18360	-53.00	20240102	8370	3.11	20240806	20800	-58.51	20230915	8370	3.11	20240806	2.02	N	000490	1000	256 억	985218	N	N	0	N	N
108	20240904	140106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8600	-550	5	-6.01	2712809480	312839	214.35	8900	9010	8600	11890	6410	9150	8671.58	3.84	-62284	9536	9342	9206	9012	8876	9275	8945	256	2740	1000	5850	10	1	25640788	2205	12.61	0.49	12	1.22	682.00	17666.00	20800	20230915	-58.65	8370	20240806	2.75	18360	-53.16	20240102	8370	2.75	20240806	20800	-58.65	20230915	8370	2.75	20240806	2.02	N	000490	1000	256 억	985218	N	N	0	N	N
109	20240904	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8620	-530	5	-5.79	2474575850	285172	195.39	8900	9010	8610	11890	6410	9150	8677.49	3.84	-59799	9536	9342	9206	9012	8876	9275	8945	256	2740	1000	5850	10	1	25640788	2210	12.64	0.49	12	1.11	682.00	17666.00	20800	20230915	-58.56	8370	20240806	2.99	18360	-53.05	20240102	8370	2.99	20240806	20800	-58.56	20230915	8370	2.99	20240806	2.02	N	000490	1000	256 억	985218	N	N	0	N	N
110	20240904	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8660	-490	5	-5.36	2223542810	256071	175.45	8900	9010	8610	11890	6410	9150	8683.31	3.84	-52121	9536	9342	9206	9012	8876	9275	8945	256	2740	1000	5850	10	1	25640788	2220	12.70	0.49	12	1.00	682.00	17666.00	20800	20230915	-58.37	8370	20240806	3.46	18360	-52.83	20240102	8370	3.46	20240806	20800	-58.37	20230915	8370	3.46	20240806	2.02	N	000490	1000	256 억	985218	N	N	0	N	N
111	20240904	110106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8670	-480	5	-5.25	2007219600	231076	158.33	8900	9010	8610	11890	6410	9150	8686.40	3.84	-49270	9536	9342	9206	9012	8876	9275	8945	256	2740	1000	5850	10	1	25640788	2223	12.71	0.49	12	0.90	682.00	17666.00	20800	20230915	-58.32	8370	20240806	3.58	18360	-52.78	20240102	8370	3.58	20240806	20800	-58.32	20230915	8370	3.58	20240806	2.02	N	000490	1000	256 억	985218	N	N	0	N	N
112	20240904	100106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8620	-530	5	-5.79	1708515400	196566	134.68	8900	9010	8610	11890	6410	9150	8691.82	3.84	-44267	9536	9342	9206	9012	8876	9275	8945	256	2740	1000	5850	10	1	25640788	2210	12.64	0.49	12	0.77	682.00	17666.00	20800	20230915	-58.56	8370	20240806	2.99	18360	-53.05	20240102	8370	2.99	20240806	20800	-58.56	20230915	8370	2.99	20240806	2.02	N	000490	1000	256 억	985218	N	N	0	N	N
113	20240904	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8830	-320	5	-3.50	119006920	13415	9.19	8900	9010	8780	11890	6410	9150	8871.18	3.84	-2515	9536	9342	9206	9012	8876	9275	8945	256	2740	1000	5850	10	1	25640788	2264	12.95	0.50	12	0.05	682.00	17666.00	20800	20230915	-57.55	8370	20240806	5.50	18360	-51.91	20240102	8370	5.50	20240806	20800	-57.55	20230915	8370	5.50	20240806	2.02	N	000490	1000	256 억	985218	N	N	0	N	N
114	20240903	160106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9150	-190	5	-2.03	1339516220	145596	401.62	9330	9400	9070	12140	6540	9340	9200.28	3.87	-1828	9453	9396	9333	9276	9213	9365	9245	256	2800	1000	5970	10	1	25640788	2346	13.42	0.52	12	0.57	682.00	17666.00	20800	20230915	-56.01	8370	20240806	9.32	18360	-50.16	20240102	8370	9.32	20240806	20800	-56.01	20230915	8370	9.32	20240806	2.02	N	000490	1000	256 억	992313	N	N	0	N	N
115	20240903	150105	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9110	-230	5	-2.46	1244518170	135194	372.93	9330	9400	9080	12140	6540	9340	9205.42	3.87	-2207	9453	9396	9333	9276	9213	9365	9245	256	2800	1000	5970	10	1	25640788	2336	13.36	0.52	12	0.53	682.00	17666.00	20800	20230915	-56.20	8370	20240806	8.84	18360	-50.38	20240102	8370	8.84	20240806	20800	-56.20	20230915	8370	8.84	20240806	2.02	N	000490	1000	256 억	992313	N	N	0	N	N
116	20240903	140106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9150	-190	5	-2.03	913906950	98950	272.95	9330	9400	9150	12140	6540	9340	9236.05	3.87	497	9453	9396	9333	9276	9213	9365	9245	256	2800	1000	5970	10	1	25640788	2346	13.42	0.52	12	0.39	682.00	17666.00	20800	20230915	-56.01	8370	20240806	9.32	18360	-50.16	20240102	8370	9.32	20240806	20800	-56.01	20230915	8370	9.32	20240806	2.02	N	000490	1000	256 억	992313	N	N	0	N	N
117	20240903	130106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9210	-130	5	-1.39	724355650	78301	215.99	9330	9400	9200	12140	6540	9340	9250.91	3.87	2640	9453	9396	9333	9276	9213	9365	9245	256	2800	1000	5970	10	1	25640788	2362	13.50	0.52	12	0.31	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	2.02	N	000490	1000	256 억	992313	N	N	0	N	N
118	20240903	120106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9240	-100	5	-1.07	524643120	56625	156.20	9330	9400	9220	12140	6540	9340	9265.22	3.87	5860	9453	9396	9333	9276	9213	9365	9245	256	2800	1000	5970	10	1	25640788	2369	13.55	0.52	12	0.22	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	2.02	N	000490	1000	256 억	992313	N	N	0	N	N
119	20240903	110106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9260	-80	5	-0.86	374832110	40417	111.49	9330	9400	9250	12140	6540	9340	9274.12	3.87	5749	9453	9396	9333	9276	9213	9365	9245	256	2800	1000	5970	10	1	25640788	2374	13.58	0.52	12	0.16	682.00	17666.00	20800	20230915	-55.48	8370	20240806	10.63	18360	-49.56	20240102	8370	10.63	20240806	20800	-55.48	20230915	8370	10.63	20240806	2.02	N	000490	1000	256 억	992313	N	N	0	N	N
120	20240903	100106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9300	-40	5	-0.43	211378310	22772	62.82	9330	9400	9250	12140	6540	9340	9282.38	3.87	5501	9453	9396	9333	9276	9213	9365	9245	256	2800	1000	5970	10	1	25640788	2385	13.64	0.53	12	0.09	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	2.02	N	000490	1000	256 억	992313	N	N	0	N	N
121	20240903	090106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9330	-10	5	-0.11	3629370	389	1.07	9330	9330	9330	12140	6540	9340	9330.00	3.87	76	9453	9396	9333	9276	9213	9365	9245	256	2800	1000	5970	10	1	25640788	2392	13.68	0.53	12	0.00	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	2.02	N	000490	1000	256 억	992313	N	N	0	N	N
122	20240902	160106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9340	-40	5	-0.43	335737790	36109	94.05	9380	9390	9270	12190	6570	9380	9297.88	3.85	3895	9486	9432	9366	9312	9246	9460	9340	256	2810	1000	6000	10	1	25640788	2395	13.70	0.53	12	0.14	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	2.04	N	000490	1000	256 억	987163	N	N	4313	N	N
123	20240902	150106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9340	-40	5	-0.43	326375660	35107	91.44	9380	9390	9270	12190	6570	9380	9296.60	3.85	3851	9486	9432	9366	9312	9246	9460	9340	256	2810	1000	6000	10	1	25640788	2395	13.70	0.53	12	0.14	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	2.04	N	000490	1000	256 억	987163	N	N	4313	N	N
124	20240902	140106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9350	-30	5	-0.32	307602770	33096	86.20	9380	9390	9270	12190	6570	9380	9294.26	3.85	3439	9486	9432	9366	9312	9246	9460	9340	256	2810	1000	6000	10	1	25640788	2397	13.71	0.53	12	0.13	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	2.04	N	000490	1000	256 억	987163	N	N	4313	N	N
125	20240902	130106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9290	-90	5	-0.96	262729350	28277	73.65	9380	9390	9270	12190	6570	9380	9291.27	3.85	2458	9486	9432	9366	9312	9246	9460	9340	256	2810	1000	6000	10	1	25640788	2382	13.62	0.53	12	0.11	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	2.04	N	000490	1000	256 억	987163	N	N	4313	N	N
126	20240902	120106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9310	-70	5	-0.75	181962960	19574	50.98	9380	9390	9270	12190	6570	9380	9296.16	3.85	-1255	9486	9432	9366	9312	9246	9460	9340	256	2810	1000	6000	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	2.04	N	000490	1000	256 억	987163	N	N	4313	N	N
127	20240902	110106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9300	-80	5	-0.85	150315320	16164	42.10	9380	9390	9270	12190	6570	9380	9299.39	3.85	-930	9486	9432	9366	9312	9246	9460	9340	256	2810	1000	6000	10	1	25640788	2385	13.64	0.53	12	0.06	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	2.04	N	000490	1000	256 억	987163	N	N	4313	N	N
128	20240902	100106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9310	-70	5	-0.75	78946790	8486	22.10	9380	9390	9280	12190	6570	9380	9303.18	3.85	-500	9486	9432	9366	9312	9246	9460	9340	256	2810	1000	6000	10	1	25640788	2387	13.65	0.53	12	0.03	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	2.04	N	000490	1000	256 억	987163	N	N	4313	N	N
129	20240902	090106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9390	10	2	0.11	4994370	533	1.39	9380	9390	9350	12190	6570	9380	9370.30	3.85	-497	9486	9432	9366	9312	9246	9460	9340	256	2810	1000	6000	10	1	25640788	2408	13.77	0.53	12	0.00	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	2.04	N	000490	1000	256 억	987163	N	N	4313	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History