KissMeData/011700/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160259	57	100.00	KOSPI		기계	N	N	N	N	N	4040	-155	5	-3.69	866761495	211178	70.73	4235	4265	4010	5450	2940	4195	4104.54	4.40	-48931	4435	4315	4180	4060	3925	4375	4120	162	1255	500	3020	5	1	32446151	1311	-27.67	1.41	12	0.65	-146.00	2861.00	8440	20221101	-52.13	3940	20231024	2.54	7640	-47.12	20230116	3940	2.54	20231024	8440	-52.13	20221101	3940	2.54	20231024	5.99	N	011700	500	162 억	1428930	N	N	2	N	N
3	20231031	150302	57	100.00	KOSPI		기계	N	N	N	N	N	4060	-135	5	-3.22	829938240	202072	67.68	4235	4265	4010	5450	2940	4195	4107.14	4.40	-48589	4435	4315	4180	4060	3925	4375	4120	162	1255	500	3020	5	1	32446151	1317	-27.81	1.42	12	0.62	-146.00	2861.00	8440	20221101	-51.90	3940	20231024	3.05	7640	-46.86	20230116	3940	3.05	20231024	8440	-51.90	20221101	3940	3.05	20231024	5.99	N	011700	500	162 억	1428930	N	N	3	N	N
4	20231031	140306	57	100.00	KOSPI		기계	N	N	N	N	N	4040	-155	5	-3.69	670120640	162443	54.40	4235	4265	4040	5450	2940	4195	4125.27	4.40	-43297	4435	4315	4180	4060	3925	4375	4120	162	1255	500	3020	5	1	32446151	1311	-27.67	1.41	12	0.50	-146.00	2861.00	8440	20221101	-52.13	3940	20231024	2.54	7640	-47.12	20230116	3940	2.54	20231024	8440	-52.13	20221101	3940	2.54	20231024	5.99	N	011700	500	162 억	1428930	N	N	3	N	N
5	20231031	130302	57	100.00	KOSPI		기계	N	N	N	N	N	4075	-120	5	-2.86	515697990	124446	41.68	4235	4265	4075	5450	2940	4195	4143.95	4.40	-31974	4435	4315	4180	4060	3925	4375	4120	162	1255	500	3020	5	1	32446151	1322	-27.91	1.42	12	0.38	-146.00	2861.00	8440	20221101	-51.72	3940	20231024	3.43	7640	-46.66	20230116	3940	3.43	20231024	8440	-51.72	20221101	3940	3.43	20231024	5.99	N	011700	500	162 억	1428930	N	N	3	N	N
6	20231031	120257	57	100.00	KOSPI		기계	N	N	N	N	N	4080	-115	5	-2.74	436575945	105074	35.19	4235	4265	4080	5450	2940	4195	4154.94	4.40	-27311	4435	4315	4180	4060	3925	4375	4120	162	1255	500	3020	5	1	32446151	1324	-27.95	1.43	12	0.32	-146.00	2861.00	8440	20221101	-51.66	3940	20231024	3.55	7640	-46.60	20230116	3940	3.55	20231024	8440	-51.66	20221101	3940	3.55	20231024	5.99	N	011700	500	162 억	1428930	N	N	3	N	N
7	20231031	110307	57	100.00	KOSPI		기계	N	N	N	N	N	4145	-50	5	-1.19	320971590	76905	25.76	4235	4265	4095	5450	2940	4195	4173.61	4.40	-22865	4435	4315	4180	4060	3925	4375	4120	162	1255	500	3020	5	1	32446151	1345	-28.39	1.45	12	0.24	-146.00	2861.00	8440	20221101	-50.89	3940	20231024	5.20	7640	-45.75	20230116	3940	5.20	20231024	8440	-50.89	20221101	3940	5.20	20231024	5.99	N	011700	500	162 억	1428930	N	N	3	N	N
8	20231031	100305	57	100.00	KOSPI		기계	N	N	N	N	N	4160	-35	5	-0.83	221838965	52963	17.74	4235	4265	4150	5450	2940	4195	4188.56	4.40	-17224	4435	4315	4180	4060	3925	4375	4120	162	1255	500	3020	5	1	32446151	1350	-28.49	1.45	12	0.16	-146.00	2861.00	8440	20221101	-50.71	3940	20231024	5.58	7640	-45.55	20230116	3940	5.58	20231024	8440	-50.71	20221101	3940	5.58	20231024	5.99	N	011700	500	162 억	1428930	N	N	3	N	N
9	20231031	090302	57	100.00	KOSPI		기계	N	N	N	N	N	4205	10	2	0.24	30226345	7170	2.40	4235	4265	4200	5450	2940	4195	4215.67	4.40	-2637	4435	4315	4180	4060	3925	4375	4120	162	1255	500	3020	5	1	32446151	1364	-28.80	1.47	12	0.02	-146.00	2861.00	8440	20221101	-50.18	3940	20231024	6.73	7640	-44.96	20230116	3940	6.73	20231024	8440	-50.18	20221101	3940	6.73	20231024	5.99	N	011700	500	162 억	1428930	N	N	3	N	N
10	20231030	160259	57	100.00	KOSPI		기계	N	N	N	N	N	4195	115	2	2.82	1240144190	297190	102.76	4045	4300	4045	5300	2860	4080	4172.90	4.33	20292	4253	4166	4083	3996	3913	4125	3955	162	1220	500	2930	5	1	32446151	1361	-28.73	1.47	12	0.92	-146.00	2861.00	8440	20221101	-50.30	3940	20231024	6.47	7640	-45.09	20230116	3940	6.47	20231024	8440	-50.30	20221101	3940	6.47	20231024	6.01	N	011700	500	162 억	1406004	N	N	3	N	N
11	20231030	150255	57	100.00	KOSPI		기계	N	N	N	N	N	4175	95	2	2.33	1203189420	288356	99.71	4045	4300	4045	5300	2860	4080	4172.58	4.33	19633	4253	4166	4083	3996	3913	4125	3955	162	1220	500	2930	5	1	32446151	1355	-28.60	1.46	12	0.89	-146.00	2861.00	8440	20221101	-50.53	3940	20231024	5.96	7640	-45.35	20230116	3940	5.96	20231024	8440	-50.53	20221101	3940	5.96	20231024	6.01	N	011700	500	162 억	1406004	N	N	0	N	N
12	20231030	140255	57	100.00	KOSPI		기계	N	N	N	N	N	4165	85	2	2.08	1108989520	265824	91.91	4045	4300	4045	5300	2860	4080	4171.89	4.33	14660	4253	4166	4083	3996	3913	4125	3955	162	1220	500	2930	5	1	32446151	1351	-28.53	1.46	12	0.82	-146.00	2861.00	8440	20221101	-50.65	3940	20231024	5.71	7640	-45.48	20230116	3940	5.71	20231024	8440	-50.65	20221101	3940	5.71	20231024	6.01	N	011700	500	162 억	1406004	N	N	0	N	N
13	20231030	130255	57	100.00	KOSPI		기계	N	N	N	N	N	4195	115	2	2.82	1046608330	250895	86.75	4045	4300	4045	5300	2860	4080	4171.50	4.33	12406	4253	4166	4083	3996	3913	4125	3955	162	1220	500	2930	5	1	32446151	1361	-28.73	1.47	12	0.77	-146.00	2861.00	8440	20221101	-50.30	3940	20231024	6.47	7640	-45.09	20230116	3940	6.47	20231024	8440	-50.30	20221101	3940	6.47	20231024	6.01	N	011700	500	162 억	1406004	N	N	0	N	N
14	20231030	120252	57	100.00	KOSPI		기계	N	N	N	N	N	4185	105	2	2.57	894952075	214649	74.22	4045	4300	4045	5300	2860	4080	4169.37	4.33	-5781	4253	4166	4083	3996	3913	4125	3955	162	1220	500	2930	5	1	32446151	1358	-28.66	1.46	12	0.66	-146.00	2861.00	8440	20221101	-50.41	3940	20231024	6.22	7640	-45.22	20230116	3940	6.22	20231024	8440	-50.41	20221101	3940	6.22	20231024	6.01	N	011700	500	162 억	1406004	N	N	0	N	N
15	20231030	110252	57	100.00	KOSPI		기계	N	N	N	N	N	4190	110	2	2.70	848446125	203530	70.38	4045	4300	4045	5300	2860	4080	4168.65	4.33	-7591	4253	4166	4083	3996	3913	4125	3955	162	1220	500	2930	5	1	32446151	1359	-28.70	1.46	12	0.63	-146.00	2861.00	8440	20221101	-50.36	3940	20231024	6.35	7640	-45.16	20230116	3940	6.35	20231024	8440	-50.36	20221101	3940	6.35	20231024	6.01	N	011700	500	162 억	1406004	N	N	0	N	N
16	20231030	100252	57	100.00	KOSPI		기계	N	N	N	N	N	4100	20	2	0.49	161121220	39416	13.63	4045	4155	4045	5300	2860	4080	4087.71	4.33	-4156	4253	4166	4083	3996	3913	4125	3955	162	1220	500	2930	5	1	32446151	1330	-28.08	1.43	12	0.12	-146.00	2861.00	8440	20221101	-51.42	3940	20231024	4.06	7640	-46.34	20230116	3940	4.06	20231024	8440	-51.42	20221101	3940	4.06	20231024	6.01	N	011700	500	162 억	1406004	N	N	0	N	N
17	20231030	090250	57	100.00	KOSPI		기계	N	N	N	N	N	4130	50	2	1.23	42763825	10455	3.62	4045	4155	4045	5300	2860	4080	4090.27	4.33	-1644	4253	4166	4083	3996	3913	4125	3955	162	1220	500	2930	5	1	32446151	1340	-28.29	1.44	12	0.03	-146.00	2861.00	8440	20221101	-51.07	3940	20231024	4.82	7640	-45.94	20230116	3940	4.82	20231024	8440	-51.07	20221101	3940	4.82	20231024	6.01	N	011700	500	162 억	1406004	N	N	0	N	N
18	20231027	150253	57	100.00	KOSPI		기계	N	N	N	N	N	4095	15	2	0.37	1082332685	265048	104.05	4100	4170	4000	5300	2860	4080	4083.53	4.30	12168	4320	4200	4115	3995	3910	4157	3952	162	1220	500	2930	5	1	32446151	1329	-28.05	1.43	12	0.82	-146.00	2861.00	8440	20221101	-51.48	3940	20231024	3.93	7640	-46.40	20230116	3940	3.93	20231024	8440	-51.48	20221101	3940	3.93	20231024	6.12	N	011700	500	162 억	1396328	N	N	0	N	N
19	20231027	140252	57	100.00	KOSPI		기계	N	N	N	N	N	4060	-20	5	-0.49	813565870	199584	78.35	4100	4140	4000	5300	2860	4080	4076.31	4.30	-9361	4320	4200	4115	3995	3910	4157	3952	162	1220	500	2930	5	1	32446151	1317	-27.81	1.42	12	0.62	-146.00	2861.00	8440	20221101	-51.90	3940	20231024	3.05	7640	-46.86	20230116	3940	3.05	20231024	8440	-51.90	20221101	3940	3.05	20231024	6.12	N	011700	500	162 억	1396328	N	N	0	N	N
20	20231027	130250	57	100.00	KOSPI		기계	N	N	N	N	N	4070	-10	5	-0.25	688375990	168710	66.23	4100	4140	4000	5300	2860	4080	4080.23	4.30	-7161	4320	4200	4115	3995	3910	4157	3952	162	1220	500	2930	5	1	32446151	1321	-27.88	1.42	12	0.52	-146.00	2861.00	8440	20221101	-51.78	3940	20231024	3.30	7640	-46.73	20230116	3940	3.30	20231024	8440	-51.78	20221101	3940	3.30	20231024	6.12	N	011700	500	162 억	1396328	N	N	0	N	N
21	20231027	120253	57	100.00	KOSPI		기계	N	N	N	N	N	4120	40	2	0.98	616549350	151149	59.34	4100	4140	4000	5300	2860	4080	4079.08	4.30	-3249	4320	4200	4115	3995	3910	4157	3952	162	1220	500	2930	5	1	32446151	1337	-28.22	1.44	12	0.47	-146.00	2861.00	8440	20221101	-51.18	3940	20231024	4.57	7640	-46.07	20230116	3940	4.57	20231024	8440	-51.18	20221101	3940	4.57	20231024	6.12	N	011700	500	162 억	1396328	N	N	0	N	N
22	20231027	110255	57	100.00	KOSPI		기계	N	N	N	N	N	4095	15	2	0.37	529098915	129920	51.00	4100	4120	4000	5300	2860	4080	4072.50	4.30	-3989	4320	4200	4115	3995	3910	4157	3952	162	1220	500	2930	5	1	32446151	1329	-28.05	1.43	12	0.40	-146.00	2861.00	8440	20221101	-51.48	3940	20231024	3.93	7640	-46.40	20230116	3940	3.93	20231024	8440	-51.48	20221101	3940	3.93	20231024	6.12	N	011700	500	162 억	1396328	N	N	0	N	N
23	20231027	100253	57	100.00	KOSPI		기계	N	N	N	N	N	4030	-50	5	-1.23	388519220	95511	37.50	4100	4115	4000	5300	2860	4080	4067.80	4.30	-11751	4320	4200	4115	3995	3910	4157	3952	162	1220	500	2930	5	1	32446151	1308	-27.60	1.41	12	0.29	-146.00	2861.00	8440	20221101	-52.25	3940	20231024	2.28	7640	-47.25	20230116	3940	2.28	20231024	8440	-52.25	20221101	3940	2.28	20231024	6.12	N	011700	500	162 억	1396328	N	N	0	N	N
24	20231027	090250	57	100.00	KOSPI		기계	N	N	N	N	N	4090	10	2	0.25	72239230	17618	6.92	4100	4115	4085	5300	2860	4080	4100.31	4.30	-2331	4320	4200	4115	3995	3910	4157	3952	162	1220	500	2930	5	1	32446151	1327	-28.01	1.43	12	0.05	-146.00	2861.00	8440	20221101	-51.54	3940	20231024	3.81	7640	-46.47	20230116	3940	3.81	20231024	8440	-51.54	20221101	3940	3.81	20231024	6.12	N	011700	500	162 억	1396328	N	N	0	N	N
25	20231026	160248	57	100.00	KOSPI		기계	N	N	N	N	N	4080	-210	5	-4.90	1030005300	250382	82.62	4145	4235	4030	5570	3005	4290	4113.78	4.51	-59381	4393	4341	4283	4231	4173	4367	4257	162	1280	500	3080	5	1	32446151	1324	-27.95	1.43	12	0.77	-146.00	2861.00	8440	20221101	-51.66	3940	20231024	3.55	7640	-46.60	20230116	3940	3.55	20231024	8440	-51.66	20221101	3940	3.55	20231024	6.26	N	011700	500	162 억	1463454	N	N	21	N	N
26	20231026	150249	57	100.00	KOSPI		기계	N	N	N	N	N	4075	-215	5	-5.01	955036305	231960	76.54	4145	4235	4030	5570	3005	4290	4117.25	4.51	-57006	4393	4341	4283	4231	4173	4367	4257	162	1280	500	3080	5	1	32446151	1322	-27.91	1.42	12	0.71	-146.00	2861.00	8440	20221101	-51.72	3940	20231024	3.43	7640	-46.66	20230116	3940	3.43	20231024	8440	-51.72	20221101	3940	3.43	20231024	6.26	N	011700	500	162 억	1463454	N	N	21	N	N
27	20231026	140249	57	100.00	KOSPI		기계	N	N	N	N	N	4055	-235	5	-5.48	792958850	192035	63.37	4145	4235	4030	5570	3005	4290	4129.24	4.51	-53787	4393	4341	4283	4231	4173	4367	4257	162	1280	500	3080	5	1	32446151	1316	-27.77	1.42	12	0.59	-146.00	2861.00	8440	20221101	-51.95	3940	20231024	2.92	7640	-46.92	20230116	3940	2.92	20231024	8440	-51.95	20221101	3940	2.92	20231024	6.26	N	011700	500	162 억	1463454	N	N	21	N	N
28	20231026	130249	57	100.00	KOSPI		기계	N	N	N	N	N	4120	-170	5	-3.96	586345355	141260	46.61	4145	4235	4080	5570	3005	4290	4150.82	4.51	-33321	4393	4341	4283	4231	4173	4367	4257	162	1280	500	3080	5	1	32446151	1337	-28.22	1.44	12	0.44	-146.00	2861.00	8440	20221101	-51.18	3940	20231024	4.57	7640	-46.07	20230116	3940	4.57	20231024	8440	-51.18	20221101	3940	4.57	20231024	6.26	N	011700	500	162 억	1463454	N	N	21	N	N
29	20231026	120249	57	100.00	KOSPI		기계	N	N	N	N	N	4110	-180	5	-4.20	475236000	114134	37.66	4145	4235	4090	5570	3005	4290	4163.84	4.51	-25434	4393	4341	4283	4231	4173	4367	4257	162	1280	500	3080	5	1	32446151	1334	-28.15	1.44	12	0.35	-146.00	2861.00	8440	20221101	-51.30	3940	20231024	4.31	7640	-46.20	20230116	3940	4.31	20231024	8440	-51.30	20221101	3940	4.31	20231024	6.26	N	011700	500	162 억	1463454	N	N	21	N	N
30	20231026	110251	57	100.00	KOSPI		기계	N	N	N	N	N	4165	-125	5	-2.91	314769305	75201	24.81	4145	4235	4140	5570	3005	4290	4185.71	4.51	-15023	4393	4341	4283	4231	4173	4367	4257	162	1280	500	3080	5	1	32446151	1351	-28.53	1.46	12	0.23	-146.00	2861.00	8440	20221101	-50.65	3940	20231024	5.71	7640	-45.48	20230116	3940	5.71	20231024	8440	-50.65	20221101	3940	5.71	20231024	6.26	N	011700	500	162 억	1463454	N	N	21	N	N
31	20231026	100251	57	100.00	KOSPI		기계	N	N	N	N	N	4205	-85	5	-1.98	202474690	48321	15.94	4145	4235	4140	5570	3005	4290	4190.20	4.51	-1138	4393	4341	4283	4231	4173	4367	4257	162	1280	500	3080	5	1	32446151	1364	-28.80	1.47	12	0.15	-146.00	2861.00	8440	20221101	-50.18	3940	20231024	6.73	7640	-44.96	20230116	3940	6.73	20231024	8440	-50.18	20221101	3940	6.73	20231024	6.26	N	011700	500	162 억	1463454	N	N	21	N	N
32	20231026	090249	57	100.00	KOSPI		기계	N	N	N	N	N	4170	-120	5	-2.80	32611595	7842	2.59	4145	4225	4140	5570	3005	4290	4158.58	4.51	502	4393	4341	4283	4231	4173	4367	4257	162	1280	500	3080	5	1	32446151	1353	-28.56	1.46	12	0.02	-146.00	2861.00	8440	20221101	-50.59	3940	20231024	5.84	7640	-45.42	20230116	3940	5.84	20231024	8440	-50.59	20221101	3940	5.84	20231024	6.26	N	011700	500	162 억	1463454	N	N	21	N	N
33	20231025	160250	57	100.00	KOSPI		기계	N	N	N	N	N	4290	55	2	1.30	1276609550	298430	80.55	4255	4335	4225	5500	2965	4235	4277.75	4.32	57842	4491	4362	4151	4022	3811	4427	4087	162	1265	500	3040	5	1	32446151	1392	-29.38	1.50	12	0.92	-146.00	2861.00	8440	20221101	-49.17	3940	20231024	8.88	7640	-43.85	20230116	3940	8.88	20231024	8440	-49.17	20221101	3940	8.88	20231024	6.37	N	011700	500	162 억	1401857	N	N	21	N	N
34	20231025	150251	57	100.00	KOSPI		기계	N	N	N	N	N	4290	55	2	1.30	1166542900	272753	73.62	4255	4335	4225	5500	2965	4235	4276.93	4.32	53547	4491	4362	4151	4022	3811	4427	4087	162	1265	500	3040	5	1	32446151	1392	-29.38	1.50	12	0.84	-146.00	2861.00	8440	20221101	-49.17	3940	20231024	8.88	7640	-43.85	20230116	3940	8.88	20231024	8440	-49.17	20221101	3940	8.88	20231024	6.37	N	011700	500	162 억	1401857	N	N	37	N	N
35	20231025	140247	57	100.00	KOSPI		기계	N	N	N	N	N	4285	50	2	1.18	972200890	227570	61.42	4255	4320	4225	5500	2965	4235	4272.11	4.32	48541	4491	4362	4151	4022	3811	4427	4087	162	1265	500	3040	5	1	32446151	1390	-29.35	1.50	12	0.70	-146.00	2861.00	8440	20221101	-49.23	3940	20231024	8.76	7640	-43.91	20230116	3940	8.76	20231024	8440	-49.23	20221101	3940	8.76	20231024	6.37	N	011700	500	162 억	1401857	N	N	37	N	N
36	20231025	130249	57	100.00	KOSPI		기계	N	N	N	N	N	4305	70	2	1.65	873537610	204520	55.20	4255	4320	4225	5500	2965	4235	4271.17	4.32	53401	4491	4362	4151	4022	3811	4427	4087	162	1265	500	3040	5	1	32446151	1397	-29.49	1.50	12	0.63	-146.00	2861.00	8440	20221101	-48.99	3940	20231024	9.26	7640	-43.65	20230116	3940	9.26	20231024	8440	-48.99	20221101	3940	9.26	20231024	6.37	N	011700	500	162 억	1401857	N	N	37	N	N
37	20231025	120248	57	100.00	KOSPI		기계	N	N	N	N	N	4285	50	2	1.18	724653160	169710	45.81	4255	4320	4225	5500	2965	4235	4269.97	4.32	55618	4491	4362	4151	4022	3811	4427	4087	162	1265	500	3040	5	1	32446151	1390	-29.35	1.50	12	0.52	-146.00	2861.00	8440	20221101	-49.23	3940	20231024	8.76	7640	-43.91	20230116	3940	8.76	20231024	8440	-49.23	20221101	3940	8.76	20231024	6.37	N	011700	500	162 억	1401857	N	N	37	N	N
38	20231025	110248	57	100.00	KOSPI		기계	N	N	N	N	N	4285	50	2	1.18	611058000	143271	38.67	4255	4315	4225	5500	2965	4235	4265.07	4.32	52866	4491	4362	4151	4022	3811	4427	4087	162	1265	500	3040	5	1	32446151	1390	-29.35	1.50	12	0.44	-146.00	2861.00	8440	20221101	-49.23	3940	20231024	8.76	7640	-43.91	20230116	3940	8.76	20231024	8440	-49.23	20221101	3940	8.76	20231024	6.37	N	011700	500	162 억	1401857	N	N	37	N	N
39	20231025	100248	57	100.00	KOSPI		기계	N	N	N	N	N	4255	20	2	0.47	400395800	93969	25.36	4255	4315	4225	5500	2965	4235	4260.96	4.32	27493	4491	4362	4151	4022	3811	4427	4087	162	1265	500	3040	5	1	32446151	1381	-29.14	1.49	12	0.29	-146.00	2861.00	8440	20221101	-49.59	3940	20231024	7.99	7640	-44.31	20230116	3940	7.99	20231024	8440	-49.59	20221101	3940	7.99	20231024	6.37	N	011700	500	162 억	1401857	N	N	37	N	N
40	20231025	090248	57	100.00	KOSPI		기계	N	N	N	N	N	4255	20	2	0.47	62799205	14714	3.97	4255	4310	4235	5500	2965	4235	4268.17	4.32	2259	4491	4362	4151	4022	3811	4427	4087	162	1265	500	3040	5	1	32446151	1381	-29.14	1.49	12	0.05	-146.00	2861.00	8440	20221101	-49.59	3940	20231024	7.99	7640	-44.31	20230116	3940	7.99	20231024	8440	-49.59	20221101	3940	7.99	20231024	6.37	N	011700	500	162 억	1401857	N	N	37	N	N
41	20231024	160244	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	4235	110	2	2.67	1493602870	363465	116.39	4130	4280	3940	5360	2890	4125	4109.31	4.22	30188	4308	4216	4158	4066	4008	4262	4112	162	1235	500	2970	5	1	32446151	1374	-29.01	1.48	12	1.12	-146.00	2861.00	8440	20221101	-49.82	3940	20231024	7.49	7640	-44.57	20230116	3940	7.49	20231024	8440	-49.82	20221101	3940	7.49	20231024	6.63	N	011700	500	162 억	1369031	N	N	37	N	N
42	20231024	150248	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	4210	85	2	2.06	1427934950	347932	111.42	4130	4280	3940	5360	2890	4125	4104.06	4.22	27029	4308	4216	4158	4066	4008	4262	4112	162	1235	500	2970	5	1	32446151	1366	-28.84	1.47	12	1.07	-146.00	2861.00	8440	20221101	-50.12	3940	20231024	6.85	7640	-44.90	20230116	3940	6.85	20231024	8440	-50.12	20221101	3940	6.85	20231024	6.63	N	011700	500	162 억	1369031	N	N	0	N	N
43	20231024	140243	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	4145	20	2	0.48	1108576745	272011	87.10	4130	4190	3940	5360	2890	4125	4075.47	4.22	1870	4308	4216	4158	4066	4008	4262	4112	162	1235	500	2970	5	1	32446151	1345	-28.39	1.45	12	0.84	-146.00	2861.00	8440	20221101	-50.89	3940	20231024	5.20	7640	-45.75	20230116	3940	5.20	20231024	8440	-50.89	20221101	3940	5.20	20231024	6.63	N	011700	500	162 억	1369031	N	N	0	N	N
44	20231024	130247	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	4110	-15	5	-0.36	1012188755	248645	79.62	4130	4190	3940	5360	2890	4125	4070.80	4.22	-5827	4308	4216	4158	4066	4008	4262	4112	162	1235	500	2970	5	1	32446151	1334	-28.15	1.44	12	0.77	-146.00	2861.00	8440	20221101	-51.30	3940	20231024	4.31	7640	-46.20	20230116	3940	4.31	20231024	8440	-51.30	20221101	3940	4.31	20231024	6.63	N	011700	500	162 억	1369031	N	N	0	N	N
45	20231024	120246	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	4075	-50	5	-1.21	931651680	228977	73.32	4130	4190	3940	5360	2890	4125	4068.73	4.22	-10960	4308	4216	4158	4066	4008	4262	4112	162	1235	500	2970	5	1	32446151	1322	-27.91	1.42	12	0.71	-146.00	2861.00	8440	20221101	-51.72	3940	20231024	3.43	7640	-46.66	20230116	3940	3.43	20231024	8440	-51.72	20221101	3940	3.43	20231024	6.63	N	011700	500	162 억	1369031	N	N	0	N	N
46	20231024	110246	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	4000	-125	5	-3.03	873290785	214606	68.72	4130	4190	3940	5360	2890	4125	4069.25	4.22	-13113	4308	4216	4158	4066	4008	4262	4112	162	1235	500	2970	5	1	32446151	1298	-27.40	1.40	12	0.66	-146.00	2861.00	8440	20221101	-52.61	3940	20231024	1.52	7640	-47.64	20230116	3940	1.52	20231024	8440	-52.61	20221101	3940	1.52	20231024	6.63	N	011700	500	162 억	1369031	N	N	0	N	N
47	20231024	100245	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	4050	-75	5	-1.82	579578670	141037	45.16	4130	4190	4040	5360	2890	4125	4109.40	4.22	-1833	4308	4216	4158	4066	4008	4262	4112	162	1235	500	2970	5	1	32446151	1314	-27.74	1.42	12	0.43	-146.00	2861.00	8440	20221101	-52.01	4040	20231024	0.25	7640	-46.99	20230116	4040	0.25	20231024	8440	-52.01	20221101	4040	0.25	20231024	6.63	N	011700	500	162 억	1369031	N	N	0	N	N
48	20231024	090246	57	100.00	KOSPI		기계	N	N	N	N	N	4180	55	2	1.33	139987710	33859	10.84	4130	4180	4130	5360	2890	4125	4134.46	4.22	8392	4308	4216	4158	4066	4008	4262	4112	162	1235	500	2970	5	1	32446151	1356	-28.63	1.46	12	0.10	-146.00	2861.00	8440	20221101	-50.47	4100	20231023	1.95	7640	-45.29	20230116	4100	1.95	20231023	8440	-50.47	20221101	4100	1.95	20231023	6.63	N	011700	500	162 억	1369031	N	N	0	N	N
49	20231023	160243	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	4125	-60	5	-1.43	1262196590	303598	51.84	4105	4250	4100	5440	2930	4185	4157.00	4.19	7299	4385	4285	4200	4100	4015	4242	4057	162	1255	500	3010	5	1	32446151	1338	-28.25	1.44	12	0.94	-146.00	2861.00	8440	20221101	-51.13	4100	20231023	0.61	7640	-46.01	20230116	4100	0.61	20231023	8440	-51.13	20221101	4100	0.61	20231023	6.75	N	011700	500	162 억	1359938	N	N	0	N	N
50	20231023	150242	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	4105	-80	5	-1.91	1151868725	276762	47.25	4105	4250	4100	5440	2930	4185	4161.41	4.19	10321	4385	4285	4200	4100	4015	4242	4057	162	1255	500	3010	5	1	32446151	1332	-28.12	1.43	12	0.85	-146.00	2861.00	8440	20221101	-51.36	4100	20231023	0.12	7640	-46.27	20230116	4100	0.12	20231023	8440	-51.36	20221101	4100	0.12	20231023	6.75	N	011700	500	162 억	1359938	N	N	0	N	N
51	20231023	140244	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	4140	-45	5	-1.08	920109895	220415	37.63	4105	4250	4105	5440	2930	4185	4174.13	4.19	14717	4385	4285	4200	4100	4015	4242	4057	162	1255	500	3010	5	1	32446151	1343	-28.36	1.45	12	0.68	-146.00	2861.00	8440	20221101	-50.95	4105	20231023	0.85	7640	-45.81	20230116	4105	0.85	20231023	8440	-50.95	20221101	4105	0.85	20231023	6.75	N	011700	500	162 억	1359938	N	N	0	N	N
52	20231023	130244	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	4135	-50	5	-1.19	769341300	184085	31.43	4105	4250	4105	5440	2930	4185	4179.07	4.19	17714	4385	4285	4200	4100	4015	4242	4057	162	1255	500	3010	5	1	32446151	1342	-28.32	1.45	12	0.57	-146.00	2861.00	8440	20221101	-51.01	4105	20231023	0.73	7640	-45.88	20230116	4105	0.73	20231023	8440	-51.01	20221101	4105	0.73	20231023	6.75	N	011700	500	162 억	1359938	N	N	0	N	N
53	20231023	120242	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	4165	-20	5	-0.48	715295600	171062	29.21	4105	4250	4105	5440	2930	4185	4181.36	4.19	18329	4385	4285	4200	4100	4015	4242	4057	162	1255	500	3010	5	1	32446151	1351	-28.53	1.46	12	0.53	-146.00	2861.00	8440	20221101	-50.65	4105	20231023	1.46	7640	-45.48	20230116	4105	1.46	20231023	8440	-50.65	20221101	4105	1.46	20231023	6.75	N	011700	500	162 억	1359938	N	N	0	N	N
54	20231023	110244	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	4215	30	2	0.72	591619195	141502	24.16	4105	4250	4105	5440	2930	4185	4180.81	4.19	24630	4385	4285	4200	4100	4015	4242	4057	162	1255	500	3010	5	1	32446151	1368	-28.87	1.47	12	0.44	-146.00	2861.00	8440	20221101	-50.06	4105	20231023	2.68	7640	-44.83	20230116	4105	2.68	20231023	8440	-50.06	20221101	4105	2.68	20231023	6.75	N	011700	500	162 억	1359938	N	N	0	N	N
55	20231023	100241	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	4215	30	2	0.72	475776745	113911	19.45	4105	4250	4105	5440	2930	4185	4176.25	4.19	15852	4385	4285	4200	4100	4015	4242	4057	162	1255	500	3010	5	1	32446151	1368	-28.87	1.47	12	0.35	-146.00	2861.00	8440	20221101	-50.06	4105	20231023	2.68	7640	-44.83	20230116	4105	2.68	20231023	8440	-50.06	20221101	4105	2.68	20231023	6.75	N	011700	500	162 억	1359938	N	N	0	N	N
56	20231023	090245	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	4165	-20	5	-0.48	195862505	47252	8.07	4105	4185	4105	5440	2930	4185	4138.88	4.19	23837	4385	4285	4200	4100	4015	4242	4057	162	1255	500	3010	5	1	32446151	1351	-28.53	1.46	12	0.15	-146.00	2861.00	8440	20221101	-50.65	4105	20231023	1.46	7640	-45.48	20230116	4105	1.46	20231023	8440	-50.65	20221101	4105	1.46	20231023	6.75	N	011700	500	162 억	1359938	N	N	0	N	N
57	20231020	160243	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	4185	-175	5	-4.01	2344597410	561298	172.16	4265	4300	4115	5660	3055	4360	4176.92	4.36	-53379	4583	4471	4408	4296	4233	4440	4265	162	1300	500	3130	5	1	32446151	1358	-28.66	1.46	12	1.73	-146.00	2861.00	8440	20221101	-50.41	4115	20231020	1.70	7640	-45.22	20230116	4115	1.70	20231020	8440	-50.41	20221101	4115	1.70	20231020	6.77	N	011700	500	162 억	1415333	N	N	46	N	N
58	20231020	150242	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	4170	-190	5	-4.36	2174927745	520553	159.66	4265	4300	4115	5660	3055	4360	4177.93	4.36	-47545	4583	4471	4408	4296	4233	4440	4265	162	1300	500	3130	5	1	32446151	1353	-28.56	1.46	12	1.60	-146.00	2861.00	8440	20221101	-50.59	4115	20231020	1.34	7640	-45.42	20230116	4115	1.34	20231020	8440	-50.59	20221101	4115	1.34	20231020	6.77	N	011700	500	162 억	1415333	N	N	46	N	N
59	20231020	140244	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	4270	-90	5	-2.06	1905082250	456139	139.91	4265	4300	4115	5660	3055	4360	4176.33	4.36	-50926	4583	4471	4408	4296	4233	4440	4265	162	1300	500	3130	5	1	32446151	1385	-29.25	1.49	12	1.41	-146.00	2861.00	8440	20221101	-49.41	4115	20231020	3.77	7640	-44.11	20230116	4115	3.77	20231020	8440	-49.41	20221101	4115	3.77	20231020	6.77	N	011700	500	162 억	1415333	N	N	46	N	N
60	20231020	130237	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	4165	-195	5	-4.47	1587609525	380893	116.83	4265	4300	4115	5660	3055	4360	4167.86	4.36	-63547	4583	4471	4408	4296	4233	4440	4265	162	1300	500	3130	5	1	32446151	1351	-28.53	1.46	12	1.17	-146.00	2861.00	8440	20221101	-50.65	4115	20231020	1.22	7640	-45.48	20230116	4115	1.22	20231020	8440	-50.65	20221101	4115	1.22	20231020	6.77	N	011700	500	162 억	1415333	N	N	46	N	N
61	20231020	120241	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	4150	-210	5	-4.82	1476052795	354034	108.59	4265	4300	4115	5660	3055	4360	4168.96	4.36	-65154	4583	4471	4408	4296	4233	4440	4265	162	1300	500	3130	5	1	32446151	1347	-28.42	1.45	12	1.09	-146.00	2861.00	8440	20221101	-50.83	4115	20231020	0.85	7640	-45.68	20230116	4115	0.85	20231020	8440	-50.83	20221101	4115	0.85	20231020	6.77	N	011700	500	162 억	1415333	N	N	46	N	N
62	20231020	110243	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	4140	-220	5	-5.05	1347201220	322899	99.04	4265	4300	4115	5660	3055	4360	4171.90	4.36	-69351	4583	4471	4408	4296	4233	4440	4265	162	1300	500	3130	5	1	32446151	1343	-28.36	1.45	12	1.00	-146.00	2861.00	8440	20221101	-50.95	4115	20231020	0.61	7640	-45.81	20230116	4115	0.61	20231020	8440	-50.95	20221101	4115	0.61	20231020	6.77	N	011700	500	162 억	1415333	N	N	46	N	N
63	20231020	100242	57	100.00	KOSPI		기계	N	N	N	N	N	4160	-200	5	-4.59	744531215	177436	54.42	4265	4300	4150	5660	3055	4360	4195.57	4.36	-58745	4583	4471	4408	4296	4233	4440	4265	162	1300	500	3130	5	1	32446151	1350	-28.49	1.45	12	0.55	-146.00	2861.00	8440	20221101	-50.71	4140	20230822	0.48	7640	-45.55	20230116	4140	0.48	20230822	8440	-50.71	20221101	4140	0.48	20230822	6.77	N	011700	500	162 억	1415333	N	N	46	N	N
64	20231020	090243	57	100.00	KOSPI		기계	N	N	N	N	N	4265	-95	5	-2.18	71369370	16717	5.13	4265	4300	4265	5660	3055	4360	4266.35	4.36	1380	4583	4471	4408	4296	4233	4440	4265	162	1300	500	3130	5	1	32446151	1384	-29.21	1.49	12	0.05	-146.00	2861.00	8440	20221101	-49.47	4140	20230822	3.02	7640	-44.18	20230116	4140	3.02	20230822	8440	-49.47	20221101	4140	3.02	20230822	6.77	N	011700	500	162 억	1415333	N	N	46	N	N
65	20231019	160241	57	100.00	KOSPI		기계	N	N	N	N	N	4360	-190	5	-4.18	1405954505	320121	99.55	4520	4520	4345	5910	3185	4550	4392.12	4.53	-53674	4683	4616	4568	4501	4453	4592	4477	162	1360	500	3270	5	1	32446151	1415	-29.86	1.52	12	0.99	-146.00	2861.00	8440	20221101	-48.34	4140	20230822	5.31	7640	-42.93	20230116	4140	5.31	20230822	8440	-48.34	20221101	4140	5.31	20230822	6.78	N	011700	500	162 억	1469577	N	N	46	N	N
66	20231019	150241	57	100.00	KOSPI		기계	N	N	N	N	N	4355	-195	5	-4.29	1253723175	285166	88.68	4520	4520	4345	5910	3185	4550	4396.47	4.53	-54243	4683	4616	4568	4501	4453	4592	4477	162	1360	500	3270	5	1	32446151	1413	-29.83	1.52	12	0.88	-146.00	2861.00	8440	20221101	-48.40	4140	20230822	5.19	7640	-43.00	20230116	4140	5.19	20230822	8440	-48.40	20221101	4140	5.19	20230822	6.78	N	011700	500	162 억	1469577	N	N	2	N	N
67	20231019	140240	57	100.00	KOSPI		기계	N	N	N	N	N	4375	-175	5	-3.85	1034374575	234812	73.02	4520	4520	4360	5910	3185	4550	4405.12	4.53	-52212	4683	4616	4568	4501	4453	4592	4477	162	1360	500	3270	5	1	32446151	1420	-29.97	1.53	12	0.72	-146.00	2861.00	8440	20221101	-48.16	4140	20230822	5.68	7640	-42.74	20230116	4140	5.68	20230822	8440	-48.16	20221101	4140	5.68	20230822	6.78	N	011700	500	162 억	1469577	N	N	2	N	N
68	20231019	130239	57	100.00	KOSPI		기계	N	N	N	N	N	4380	-170	5	-3.74	865477155	196169	61.01	4520	4520	4360	5910	3185	4550	4411.90	4.53	-49575	4683	4616	4568	4501	4453	4592	4477	162	1360	500	3270	5	1	32446151	1421	-30.00	1.53	12	0.60	-146.00	2861.00	8440	20221101	-48.10	4140	20230822	5.80	7640	-42.67	20230116	4140	5.80	20230822	8440	-48.10	20221101	4140	5.80	20230822	6.78	N	011700	500	162 억	1469577	N	N	2	N	N
69	20231019	120240	57	100.00	KOSPI		기계	N	N	N	N	N	4375	-175	5	-3.85	776700290	175858	54.69	4520	4520	4375	5910	3185	4550	4416.63	4.53	-48958	4683	4616	4568	4501	4453	4592	4477	162	1360	500	3270	5	1	32446151	1420	-29.97	1.53	12	0.54	-146.00	2861.00	8440	20221101	-48.16	4140	20230822	5.68	7640	-42.74	20230116	4140	5.68	20230822	8440	-48.16	20221101	4140	5.68	20230822	6.78	N	011700	500	162 억	1469577	N	N	2	N	N
70	20231019	110240	57	100.00	KOSPI		기계	N	N	N	N	N	4405	-145	5	-3.19	593743655	134175	41.73	4520	4520	4380	5910	3185	4550	4425.14	4.53	-39913	4683	4616	4568	4501	4453	4592	4477	162	1360	500	3270	5	1	32446151	1429	-30.17	1.54	12	0.41	-146.00	2861.00	8440	20221101	-47.81	4140	20230822	6.40	7640	-42.34	20230116	4140	6.40	20230822	8440	-47.81	20221101	4140	6.40	20230822	6.78	N	011700	500	162 억	1469577	N	N	2	N	N
71	20231019	100239	57	100.00	KOSPI		기계	N	N	N	N	N	4435	-115	5	-2.53	414135820	93493	29.08	4520	4520	4380	5910	3185	4550	4429.59	4.53	-31465	4683	4616	4568	4501	4453	4592	4477	162	1360	500	3270	5	1	32446151	1439	-30.38	1.55	12	0.29	-146.00	2861.00	8440	20221101	-47.45	4140	20230822	7.13	7640	-41.95	20230116	4140	7.13	20230822	8440	-47.45	20221101	4140	7.13	20230822	6.78	N	011700	500	162 억	1469577	N	N	2	N	N
72	20231019	090241	57	100.00	KOSPI		기계	N	N	N	N	N	4440	-110	5	-2.42	86357565	19281	6.00	4520	4520	4430	5910	3185	4550	4478.89	4.53	-8141	4683	4616	4568	4501	4453	4592	4477	162	1360	500	3270	5	1	32446151	1441	-30.41	1.55	12	0.06	-146.00	2861.00	8440	20221101	-47.39	4140	20230822	7.25	7640	-41.88	20230116	4140	7.25	20230822	8440	-47.39	20221101	4140	7.25	20230822	6.78	N	011700	500	162 억	1469577	N	N	2	N	N
73	20231018	160241	57	100.00	KOSPI		기계	N	N	N	N	N	4550	-60	5	-1.30	1430854855	312913	88.21	4555	4635	4520	5990	3230	4610	4572.79	4.40	29009	4836	4722	4666	4552	4496	4695	4525	162	1380	500	3310	5	1	32446151	1476	-31.16	1.59	12	0.96	-146.00	2861.00	8440	20221101	-46.09	4140	20230822	9.90	7640	-40.45	20230116	4140	9.90	20230822	8440	-46.09	20221101	4140	9.90	20230822	6.76	N	011700	500	162 억	1428616	N	N	2	N	N
74	20231018	150238	57	100.00	KOSPI		기계	N	N	N	N	N	4545	-65	5	-1.41	1295563960	283154	79.82	4555	4635	4520	5990	3230	4610	4575.47	4.40	24894	4836	4722	4666	4552	4496	4695	4525	162	1380	500	3310	5	1	32446151	1475	-31.13	1.59	12	0.87	-146.00	2861.00	8440	20221101	-46.15	4140	20230822	9.78	7640	-40.51	20230116	4140	9.78	20230822	8440	-46.15	20221101	4140	9.78	20230822	6.76	N	011700	500	162 억	1428616	N	N	8	N	N
75	20231018	140238	57	100.00	KOSPI		기계	N	N	N	N	N	4550	-60	5	-1.30	1173176110	256213	72.23	4555	4635	4520	5990	3230	4610	4578.90	4.40	24392	4836	4722	4666	4552	4496	4695	4525	162	1380	500	3310	5	1	32446151	1476	-31.16	1.59	12	0.79	-146.00	2861.00	8440	20221101	-46.09	4140	20230822	9.90	7640	-40.45	20230116	4140	9.90	20230822	8440	-46.09	20221101	4140	9.90	20230822	6.76	N	011700	500	162 억	1428616	N	N	8	N	N
76	20231018	130236	57	100.00	KOSPI		기계	N	N	N	N	N	4565	-45	5	-0.98	1067756270	233080	65.71	4555	4635	4520	5990	3230	4610	4581.06	4.40	32162	4836	4722	4666	4552	4496	4695	4525	162	1380	500	3310	5	1	32446151	1481	-31.27	1.60	12	0.72	-146.00	2861.00	8440	20221101	-45.91	4140	20230822	10.27	7640	-40.25	20230116	4140	10.27	20230822	8440	-45.91	20221101	4140	10.27	20230822	6.76	N	011700	500	162 억	1428616	N	N	8	N	N
77	20231018	120240	57	100.00	KOSPI		기계	N	N	N	N	N	4580	-30	5	-0.65	960268690	209530	59.07	4555	4635	4520	5990	3230	4610	4582.95	4.40	38246	4836	4722	4666	4552	4496	4695	4525	162	1380	500	3310	5	1	32446151	1486	-31.37	1.60	12	0.65	-146.00	2861.00	8440	20221101	-45.73	4140	20230822	10.63	7640	-40.05	20230116	4140	10.63	20230822	8440	-45.73	20221101	4140	10.63	20230822	6.76	N	011700	500	162 억	1428616	N	N	8	N	N
78	20231018	110239	57	100.00	KOSPI		기계	N	N	N	N	N	4575	-35	5	-0.76	856909850	186915	52.69	4555	4635	4520	5990	3230	4610	4584.48	4.40	44120	4836	4722	4666	4552	4496	4695	4525	162	1380	500	3310	5	1	32446151	1484	-31.34	1.60	12	0.58	-146.00	2861.00	8440	20221101	-45.79	4140	20230822	10.51	7640	-40.12	20230116	4140	10.51	20230822	8440	-45.79	20221101	4140	10.51	20230822	6.76	N	011700	500	162 억	1428616	N	N	8	N	N
79	20231018	100239	57	100.00	KOSPI		기계	N	N	N	N	N	4555	-55	5	-1.19	718401775	156613	44.15	4555	4635	4520	5990	3230	4610	4587.10	4.40	39745	4836	4722	4666	4552	4496	4695	4525	162	1380	500	3310	5	1	32446151	1478	-31.20	1.59	12	0.48	-146.00	2861.00	8440	20221101	-46.03	4140	20230822	10.02	7640	-40.38	20230116	4140	10.02	20230822	8440	-46.03	20221101	4140	10.02	20230822	6.76	N	011700	500	162 억	1428616	N	N	8	N	N
80	20231018	090237	57	100.00	KOSPI		기계	N	N	N	N	N	4600	-10	5	-0.22	207486240	45368	12.79	4555	4635	4555	5990	3230	4610	4573.34	4.40	14115	4836	4722	4666	4552	4496	4695	4525	162	1380	500	3310	5	1	32446151	1493	-31.51	1.61	12	0.14	-146.00	2861.00	8440	20221101	-45.50	4140	20230822	11.11	7640	-39.79	20230116	4140	11.11	20230822	8440	-45.50	20221101	4140	11.11	20230822	6.76	N	011700	500	162 억	1428616	N	N	8	N	N
81	20231017	160240	57	100.00	KOSPI		기계	N	N	N	N	N	4610	0	3	0.00	1549984585	330990	63.30	4615	4780	4610	5990	3230	4610	4683.62	4.15	80853	4953	4781	4683	4511	4413	4732	4462	162	1380	500	3310	5	1	32446151	1496	-31.58	1.61	12	1.02	-146.00	2861.00	8440	20221101	-45.38	4140	20230822	11.35	7640	-39.66	20230116	4140	11.35	20230822	8440	-45.38	20221101	4140	11.35	20230822	6.60	N	011700	500	162 억	1347998	N	N	8	N	N
82	20231017	150239	57	100.00	KOSPI		기계	N	N	N	N	N	4620	10	2	0.22	1334674490	284313	54.37	4615	4780	4610	5990	3230	4610	4695.04	4.15	77566	4953	4781	4683	4511	4413	4732	4462	162	1380	500	3310	5	1	32446151	1499	-31.64	1.61	12	0.88	-146.00	2861.00	8440	20221101	-45.26	4140	20230822	11.59	7640	-39.53	20230116	4140	11.59	20230822	8440	-45.26	20221101	4140	11.59	20230822	6.60	N	011700	500	162 억	1347998	N	N	10	N	N
83	20231017	140239	57	100.00	KOSPI		기계	N	N	N	N	N	4635	25	2	0.54	1151751260	244719	46.80	4615	4780	4615	5990	3230	4610	4707.29	4.15	78594	4953	4781	4683	4511	4413	4732	4462	162	1380	500	3310	5	1	32446151	1504	-31.75	1.62	12	0.75	-146.00	2861.00	8440	20221101	-45.08	4140	20230822	11.96	7640	-39.33	20230116	4140	11.96	20230822	8440	-45.08	20221101	4140	11.96	20230822	6.60	N	011700	500	162 억	1347998	N	N	10	N	N
84	20231017	130238	57	100.00	KOSPI		기계	N	N	N	N	N	4675	65	2	1.41	1056448130	224243	42.88	4615	4780	4615	5990	3230	4610	4712.17	4.15	81541	4953	4781	4683	4511	4413	4732	4462	162	1380	500	3310	5	1	32446151	1517	-32.02	1.63	12	0.69	-146.00	2861.00	8440	20221101	-44.61	4140	20230822	12.92	7640	-38.81	20230116	4140	12.92	20230822	8440	-44.61	20221101	4140	12.92	20230822	6.60	N	011700	500	162 억	1347998	N	N	10	N	N
85	20231017	120239	57	100.00	KOSPI		기계	N	N	N	N	N	4700	90	2	1.95	958738250	203323	38.88	4615	4780	4615	5990	3230	4610	4716.49	4.15	87279	4953	4781	4683	4511	4413	4732	4462	162	1380	500	3310	5	1	32446151	1525	-32.19	1.64	12	0.63	-146.00	2861.00	8440	20221101	-44.31	4140	20230822	13.53	7640	-38.48	20230116	4140	13.53	20230822	8440	-44.31	20221101	4140	13.53	20230822	6.60	N	011700	500	162 억	1347998	N	N	10	N	N
86	20231017	110236	57	100.00	KOSPI		기계	N	N	N	N	N	4715	105	2	2.28	823487800	174490	33.37	4615	4780	4615	5990	3230	4610	4720.79	4.15	78346	4953	4781	4683	4511	4413	4732	4462	162	1380	500	3310	5	1	32446151	1530	-32.29	1.65	12	0.54	-146.00	2861.00	8440	20221101	-44.14	4140	20230822	13.89	7640	-38.29	20230116	4140	13.89	20230822	8440	-44.14	20221101	4140	13.89	20230822	6.60	N	011700	500	162 억	1347998	N	N	10	N	N
87	20231017	100235	57	100.00	KOSPI		기계	N	N	N	N	N	4745	135	2	2.93	700851575	148592	28.42	4615	4780	4615	5990	3230	4610	4718.21	4.15	76478	4953	4781	4683	4511	4413	4732	4462	162	1380	500	3310	5	1	32446151	1540	-32.50	1.66	12	0.46	-146.00	2861.00	8440	20221101	-43.78	4140	20230822	14.61	7640	-37.89	20230116	4140	14.61	20230822	8440	-43.78	20221101	4140	14.61	20230822	6.60	N	011700	500	162 억	1347998	N	N	10	N	N
88	20231017	090237	57	100.00	KOSPI		기계	N	N	N	N	N	4720	110	2	2.39	153743775	32903	6.29	4615	4725	4615	5990	3230	4610	4677.10	4.15	13183	4953	4781	4683	4511	4413	4732	4462	162	1380	500	3310	5	1	32446151	1531	-32.33	1.65	12	0.10	-146.00	2861.00	8440	20221101	-44.08	4140	20230822	14.01	7640	-38.22	20230116	4140	14.01	20230822	8440	-44.08	20221101	4140	14.01	20230822	6.60	N	011700	500	162 억	1347998	N	N	10	N	N
89	20231016	160236	57	100.00	KOSPI		기계	N	N	N	N	N	4610	-195	5	-4.06	2440376295	516630	10.27	4765	4855	4585	6240	3365	4805	4723.75	4.13	9575	5735	5270	5015	4550	4295	5142	4422	162	1435	500	3450	5	1	32446151	1496	-31.58	1.61	12	1.59	-146.00	2861.00	8440	20221101	-45.38	4140	20230822	11.35	7640	-39.66	20230116	4140	11.35	20230822	8440	-45.38	20221101	4140	11.35	20230822	6.65	N	011700	500	162 억	1338515	N	N	10	N	N
90	20231016	150236	57	100.00	KOSPI		기계	N	N	N	N	N	4620	-185	5	-3.85	2180479325	460225	9.15	4765	4855	4600	6240	3365	4805	4737.84	4.13	3220	5735	5270	5015	4550	4295	5142	4422	162	1435	500	3450	5	1	32446151	1499	-31.64	1.61	12	1.42	-146.00	2861.00	8440	20221101	-45.26	4140	20230822	11.59	7640	-39.53	20230116	4140	11.59	20230822	8440	-45.26	20221101	4140	11.59	20230822	6.65	N	011700	500	162 억	1338515	N	N	12	N	N
91	20231016	140237	57	100.00	KOSPI		기계	N	N	N	N	N	4650	-155	5	-3.23	1902982745	400365	7.96	4765	4855	4640	6240	3365	4805	4753.11	4.13	3207	5735	5270	5015	4550	4295	5142	4422	162	1435	500	3450	5	1	32446151	1509	-31.85	1.63	12	1.23	-146.00	2861.00	8440	20221101	-44.91	4140	20230822	12.32	7640	-39.14	20230116	4140	12.32	20230822	8440	-44.91	20221101	4140	12.32	20230822	6.65	N	011700	500	162 억	1338515	N	N	12	N	N
92	20231016	130236	57	100.00	KOSPI		기계	N	N	N	N	N	4710	-95	5	-1.98	1711070715	359201	7.14	4765	4855	4660	6240	3365	4805	4763.54	4.13	5748	5735	5270	5015	4550	4295	5142	4422	162	1435	500	3450	5	1	32446151	1528	-32.26	1.65	12	1.11	-146.00	2861.00	8440	20221101	-44.19	4140	20230822	13.77	7640	-38.35	20230116	4140	13.77	20230822	8440	-44.19	20221101	4140	13.77	20230822	6.65	N	011700	500	162 억	1338515	N	N	12	N	N
93	20231016	120238	57	100.00	KOSPI		기계	N	N	N	N	N	4735	-70	5	-1.46	1500307740	314234	6.25	4765	4855	4685	6240	3365	4805	4774.48	4.13	4555	5735	5270	5015	4550	4295	5142	4422	162	1435	500	3450	5	1	32446151	1536	-32.43	1.66	12	0.97	-146.00	2861.00	8440	20221101	-43.90	4140	20230822	14.37	7640	-38.02	20230116	4140	14.37	20230822	8440	-43.90	20221101	4140	14.37	20230822	6.65	N	011700	500	162 억	1338515	N	N	12	N	N
94	20231016	110236	57	100.00	KOSPI		기계	N	N	N	N	N	4760	-45	5	-0.94	1161997850	242734	4.82	4765	4855	4735	6240	3365	4805	4787.12	4.13	4842	5735	5270	5015	4550	4295	5142	4422	162	1435	500	3450	5	1	32446151	1544	-32.60	1.66	12	0.75	-146.00	2861.00	8440	20221101	-43.60	4140	20230822	14.98	7640	-37.70	20230116	4140	14.98	20230822	8440	-43.60	20221101	4140	14.98	20230822	6.65	N	011700	500	162 억	1338515	N	N	12	N	N
95	20231016	100233	57	100.00	KOSPI		기계	N	N	N	N	N	4785	-20	5	-0.42	887251810	185249	3.68	4765	4855	4735	6240	3365	4805	4789.50	4.13	19909	5735	5270	5015	4550	4295	5142	4422	162	1435	500	3450	5	1	32446151	1553	-32.77	1.67	12	0.57	-146.00	2861.00	8440	20221101	-43.31	4140	20230822	15.58	7640	-37.37	20230116	4140	15.58	20230822	8440	-43.31	20221101	4140	15.58	20230822	6.65	N	011700	500	162 억	1338515	N	N	12	N	N
96	20231016	090235	57	100.00	KOSPI		기계	N	N	N	N	N	4810	5	2	0.10	204576590	42896	0.85	4765	4815	4760	6240	3365	4805	4769.05	4.13	3968	5735	5270	5015	4550	4295	5142	4422	162	1435	500	3450	5	1	32446151	1561	-32.95	1.68	12	0.13	-146.00	2861.00	8440	20221101	-43.01	4140	20230822	16.18	7640	-37.04	20230116	4140	16.18	20230822	8440	-43.01	20221101	4140	16.18	20230822	6.65	N	011700	500	162 억	1338515	N	N	12	N	N
97	20231012	160238	57	100.00	KOSPI		기계	N	N	N	N	N	4755	25	2	0.53	1389886970	290231	109.02	4690	4890	4690	6140	3315	4730	4789.00	4.85	33354	4866	4797	4676	4607	4486	4832	4642	162	1410	500	3400	5	1	32446151	1543	-32.57	1.66	12	0.89	-146.00	2861.00	8440	20221101	-43.66	4140	20230822	14.86	7640	-37.76	20230116	4140	14.86	20230822	8440	-43.66	20221101	4140	14.86	20230822	6.91	N	011700	500	162 억	1573275	N	N	23	N	N
98	20231012	150236	57	100.00	KOSPI		기계	N	N	N	N	N	4750	20	2	0.42	1334121435	278506	104.62	4690	4890	4690	6140	3315	4730	4790.39	4.85	33425	4866	4797	4676	4607	4486	4832	4642	162	1410	500	3400	5	1	32446151	1541	-32.53	1.66	12	0.86	-146.00	2861.00	8440	20221101	-43.72	4140	20230822	14.73	7640	-37.83	20230116	4140	14.73	20230822	8440	-43.72	20221101	4140	14.73	20230822	6.91	N	011700	500	162 억	1573275	N	N	5	N	N
99	20231012	140236	57	100.00	KOSPI		기계	N	N	N	N	N	4790	60	2	1.27	1224551660	255548	96.00	4690	4890	4690	6140	3315	4730	4791.99	4.85	37657	4866	4797	4676	4607	4486	4832	4642	162	1410	500	3400	5	1	32446151	1554	-32.81	1.67	12	0.79	-146.00	2861.00	8440	20221101	-43.25	4140	20230822	15.70	7640	-37.30	20230116	4140	15.70	20230822	8440	-43.25	20221101	4140	15.70	20230822	6.91	N	011700	500	162 억	1573275	N	N	5	N	N
100	20231012	130236	57	100.00	KOSPI		기계	N	N	N	N	N	4820	90	2	1.90	1080801425	225612	84.75	4690	4890	4690	6140	3315	4730	4790.67	4.85	43953	4866	4797	4676	4607	4486	4832	4642	162	1410	500	3400	5	1	32446151	1564	-33.01	1.68	12	0.70	-146.00	2861.00	8440	20221101	-42.89	4140	20230822	16.43	7640	-36.91	20230116	4140	16.43	20230822	8440	-42.89	20221101	4140	16.43	20230822	6.91	N	011700	500	162 억	1573275	N	N	5	N	N
101	20231012	120240	57	100.00	KOSPI		기계	N	N	N	N	N	4815	85	2	1.80	936384385	195612	73.48	4690	4890	4690	6140	3315	4730	4787.10	4.85	33499	4866	4797	4676	4607	4486	4832	4642	162	1410	500	3400	5	1	32446151	1562	-32.98	1.68	12	0.60	-146.00	2861.00	8440	20221101	-42.95	4140	20230822	16.30	7640	-36.98	20230116	4140	16.30	20230822	8440	-42.95	20221101	4140	16.30	20230822	6.91	N	011700	500	162 억	1573275	N	N	5	N	N
102	20231012	110239	57	100.00	KOSPI		기계	N	N	N	N	N	4840	110	2	2.33	761740680	159478	59.91	4690	4890	4690	6140	3315	4730	4776.61	4.85	31790	4866	4797	4676	4607	4486	4832	4642	162	1410	500	3400	5	1	32446151	1570	-33.15	1.69	12	0.49	-146.00	2861.00	8440	20221101	-42.65	4140	20230822	16.91	7640	-36.65	20230116	4140	16.91	20230822	8440	-42.65	20221101	4140	16.91	20230822	6.91	N	011700	500	162 억	1573275	N	N	5	N	N
103	20231012	100238	57	100.00	KOSPI		기계	N	N	N	N	N	4750	20	2	0.42	423991730	89440	33.60	4690	4800	4690	6140	3315	4730	4740.58	4.85	19874	4866	4797	4676	4607	4486	4832	4642	162	1410	500	3400	5	1	32446151	1541	-32.53	1.66	12	0.28	-146.00	2861.00	8440	20221101	-43.72	4140	20230822	14.73	7640	-37.83	20230116	4140	14.73	20230822	8440	-43.72	20221101	4140	14.73	20230822	6.91	N	011700	500	162 억	1573275	N	N	5	N	N
104	20231012	090240	57	100.00	KOSPI		기계	N	N	N	N	N	4785	55	2	1.16	163268410	34503	12.96	4690	4790	4690	6140	3315	4730	4732.04	4.85	13123	4866	4797	4676	4607	4486	4832	4642	162	1410	500	3400	5	1	32446151	1553	-32.77	1.67	12	0.11	-146.00	2861.00	8440	20221101	-43.31	4140	20230822	15.58	7640	-37.37	20230116	4140	15.58	20230822	8440	-43.31	20221101	4140	15.58	20230822	6.91	N	011700	500	162 억	1573275	N	N	5	N	N
105	20231011	160237	57	100.00	KOSPI		기계	N	N	N	N	N	4730	200	2	4.42	1224356655	262602	91.37	4555	4745	4555	5880	3175	4530	4662.42	4.68	52320	4836	4682	4561	4407	4286	4622	4347	162	1350	500	3260	5	1	32446151	1535	-32.40	1.65	12	0.81	-146.00	2861.00	8440	20221101	-43.96	4140	20230822	14.25	7640	-38.09	20230116	4140	14.25	20230822	8440	-43.96	20221101	4140	14.25	20230822	6.96	N	011700	500	162 억	1519442	N	N	5	N	N
106	20231011	150237	57	100.00	KOSPI		기계	N	N	N	N	N	4715	185	2	4.08	1178574150	252896	87.99	4555	4745	4555	5880	3175	4530	4660.41	4.68	52831	4836	4682	4561	4407	4286	4622	4347	162	1350	500	3260	5	1	32446151	1530	-32.29	1.65	12	0.78	-146.00	2861.00	8440	20221101	-44.14	4140	20230822	13.89	7640	-38.29	20230116	4140	13.89	20230822	8440	-44.14	20221101	4140	13.89	20230822	6.96	N	011700	500	162 억	1519442	N	N	0	N	N
107	20231011	140239	57	100.00	KOSPI		기계	N	N	N	N	N	4645	115	2	2.54	878325045	189049	65.78	4555	4700	4555	5880	3175	4530	4646.14	4.68	33237	4836	4682	4561	4407	4286	4622	4347	162	1350	500	3260	5	1	32446151	1507	-31.82	1.62	12	0.58	-146.00	2861.00	8440	20221101	-44.96	4140	20230822	12.20	7640	-39.20	20230116	4140	12.20	20230822	8440	-44.96	20221101	4140	12.20	20230822	6.96	N	011700	500	162 억	1519442	N	N	0	N	N
108	20231011	130235	57	100.00	KOSPI		기계	N	N	N	N	N	4660	130	2	2.87	765959985	164910	57.38	4555	4700	4555	5880	3175	4530	4644.85	4.68	25806	4836	4682	4561	4407	4286	4622	4347	162	1350	500	3260	5	1	32446151	1512	-31.92	1.63	12	0.51	-146.00	2861.00	8440	20221101	-44.79	4140	20230822	12.56	7640	-39.01	20230116	4140	12.56	20230822	8440	-44.79	20221101	4140	12.56	20230822	6.96	N	011700	500	162 억	1519442	N	N	0	N	N
109	20231011	120240	57	100.00	KOSPI		기계	N	N	N	N	N	4640	110	2	2.43	676156260	145653	50.68	4555	4700	4555	5880	3175	4530	4642.39	4.68	28192	4836	4682	4561	4407	4286	4622	4347	162	1350	500	3260	5	1	32446151	1506	-31.78	1.62	12	0.45	-146.00	2861.00	8440	20221101	-45.02	4140	20230822	12.08	7640	-39.27	20230116	4140	12.08	20230822	8440	-45.02	20221101	4140	12.08	20230822	6.96	N	011700	500	162 억	1519442	N	N	0	N	N
110	20231011	110237	57	100.00	KOSPI		기계	N	N	N	N	N	4635	105	2	2.32	572807755	123419	42.94	4555	4700	4555	5880	3175	4530	4641.34	4.68	31163	4836	4682	4561	4407	4286	4622	4347	162	1350	500	3260	5	1	32446151	1504	-31.75	1.62	12	0.38	-146.00	2861.00	8440	20221101	-45.08	4140	20230822	11.96	7640	-39.33	20230116	4140	11.96	20230822	8440	-45.08	20221101	4140	11.96	20230822	6.96	N	011700	500	162 억	1519442	N	N	0	N	N
111	20231011	100237	57	100.00	KOSPI		기계	N	N	N	N	N	4650	120	2	2.65	351127135	75407	26.24	4555	4700	4555	5880	3175	4530	4656.76	4.68	15814	4836	4682	4561	4407	4286	4622	4347	162	1350	500	3260	5	1	32446151	1509	-31.85	1.63	12	0.23	-146.00	2861.00	8440	20221101	-44.91	4140	20230822	12.32	7640	-39.14	20230116	4140	12.32	20230822	8440	-44.91	20221101	4140	12.32	20230822	6.96	N	011700	500	162 억	1519442	N	N	0	N	N
112	20231011	090237	57	100.00	KOSPI		기계	N	N	N	N	N	4610	80	2	1.77	50396890	10979	3.82	4555	4635	4555	5880	3175	4530	4591.42	4.68	-1209	4836	4682	4561	4407	4286	4622	4347	162	1350	500	3260	5	1	32446151	1496	-31.58	1.61	12	0.03	-146.00	2861.00	8440	20221101	-45.38	4140	20230822	11.35	7640	-39.66	20230116	4140	11.35	20230822	8440	-45.38	20221101	4140	11.35	20230822	6.96	N	011700	500	162 억	1519442	N	N	0	N	N
113	20231010	160235	57	100.00	KOSPI		기계	N	N	N	N	N	4530	-55	5	-1.20	1309270595	285787	132.89	4580	4715	4440	5960	3210	4585	4581.28	4.52	56026	4845	4715	4530	4400	4215	4780	4465	162	1375	500	3300	5	1	32446151	1470	-31.03	1.58	12	0.88	-146.00	2861.00	8440	20221101	-46.33	4140	20230822	9.42	7640	-40.71	20230116	4140	9.42	20230822	8440	-46.33	20221101	4140	9.42	20230822	7.17	N	011700	500	162 억	1467824	N	N	0	N	N
114	20231010	150236	57	100.00	KOSPI		기계	N	N	N	N	N	4490	-95	5	-2.07	1241363555	270766	125.90	4580	4715	4440	5960	3210	4585	4584.64	4.52	62152	4845	4715	4530	4400	4215	4780	4465	162	1375	500	3300	5	1	32446151	1457	-30.75	1.57	12	0.83	-146.00	2861.00	8440	20221101	-46.80	4140	20230822	8.45	7640	-41.23	20230116	4140	8.45	20230822	8440	-46.80	20221101	4140	8.45	20230822	7.17	N	011700	500	162 억	1467824	N	N	0	N	N
115	20231010	140234	57	100.00	KOSPI		기계	N	N	N	N	N	4505	-80	5	-1.74	1038990770	225589	104.90	4580	4715	4495	5960	3210	4585	4605.69	4.52	59253	4845	4715	4530	4400	4215	4780	4465	162	1375	500	3300	5	1	32446151	1462	-30.86	1.57	12	0.70	-146.00	2861.00	8440	20221101	-46.62	4140	20230822	8.82	7640	-41.03	20230116	4140	8.82	20230822	8440	-46.62	20221101	4140	8.82	20230822	7.17	N	011700	500	162 억	1467824	N	N	0	N	N
116	20231010	130234	57	100.00	KOSPI		기계	N	N	N	N	N	4535	-50	5	-1.09	832590715	179907	83.65	4580	4715	4495	5960	3210	4585	4627.92	4.52	44408	4845	4715	4530	4400	4215	4780	4465	162	1375	500	3300	5	1	32446151	1471	-31.06	1.59	12	0.55	-146.00	2861.00	8440	20221101	-46.27	4140	20230822	9.54	7640	-40.64	20230116	4140	9.54	20230822	8440	-46.27	20221101	4140	9.54	20230822	7.17	N	011700	500	162 억	1467824	N	N	0	N	N
117	20231010	120234	57	100.00	KOSPI		기계	N	N	N	N	N	4640	55	2	1.20	610694400	131081	60.95	4580	4715	4530	5960	3210	4585	4658.96	4.52	37234	4845	4715	4530	4400	4215	4780	4465	162	1375	500	3300	5	1	32446151	1506	-31.78	1.62	12	0.40	-146.00	2861.00	8440	20221101	-45.02	4140	20230822	12.08	7640	-39.27	20230116	4140	12.08	20230822	8440	-45.02	20221101	4140	12.08	20230822	7.17	N	011700	500	162 억	1467824	N	N	0	N	N
118	20231010	110229	57	100.00	KOSPI		기계	N	N	N	N	N	4680	95	2	2.07	549704300	117975	54.86	4580	4715	4530	5960	3210	4585	4659.56	4.52	41758	4845	4715	4530	4400	4215	4780	4465	162	1375	500	3300	5	1	32446151	1518	-32.05	1.64	12	0.36	-146.00	2861.00	8440	20221101	-44.55	4140	20230822	13.04	7640	-38.74	20230116	4140	13.04	20230822	8440	-44.55	20221101	4140	13.04	20230822	7.17	N	011700	500	162 억	1467824	N	N	0	N	N
119	20231010	100232	57	100.00	KOSPI		기계	N	N	N	N	N	4685	100	2	2.18	362679055	78087	36.31	4580	4700	4530	5960	3210	4585	4644.63	4.52	16143	4845	4715	4530	4400	4215	4780	4465	162	1375	500	3300	5	1	32446151	1520	-32.09	1.64	12	0.24	-146.00	2861.00	8440	20221101	-44.49	4140	20230822	13.16	7640	-38.68	20230116	4140	13.16	20230822	8440	-44.49	20221101	4140	13.16	20230822	7.17	N	011700	500	162 억	1467824	N	N	0	N	N
120	20231010	090233	57	100.00	KOSPI		기계	N	N	N	N	N	4640	55	2	1.20	80028380	17420	8.10	4580	4640	4530	5960	3210	4585	4594.10	4.52	8766	4845	4715	4530	4400	4215	4780	4465	162	1375	500	3300	5	1	32446151	1506	-31.78	1.62	12	0.05	-146.00	2861.00	8440	20221101	-45.02	4140	20230822	12.08	7640	-39.27	20230116	4140	12.08	20230822	8440	-45.02	20221101	4140	12.08	20230822	7.17	N	011700	500	162 억	1467824	N	N	0	N	N
121	20231006	160234	57	100.00	KOSPI		기계	N	N	N	N	N	4585	155	2	3.50	968475120	212565	93.78	4345	4660	4345	5750	3105	4430	4556.16	4.29	74380	4836	4632	4466	4262	4096	4550	4180	162	1320	500	3180	5	1	32446151	1488	-31.40	1.60	12	0.66	-146.00	2861.00	8440	20221101	-45.68	4140	20230822	10.75	7640	-39.99	20230116	4140	10.75	20230822	8440	-45.68	20221101	4140	10.75	20230822	7.21	N	011700	500	162 억	1390940	N	N	0	N	N
122	20231006	150230	57	100.00	KOSPI		기계	N	N	N	N	N	4585	155	2	3.50	924697190	203008	89.56	4345	4660	4345	5750	3105	4430	4555.02	4.29	69875	4836	4632	4466	4262	4096	4550	4180	162	1320	500	3180	5	1	32446151	1488	-31.40	1.60	12	0.63	-146.00	2861.00	8440	20221101	-45.68	4140	20230822	10.75	7640	-39.99	20230116	4140	10.75	20230822	8440	-45.68	20221101	4140	10.75	20230822	7.21	N	011700	500	162 억	1390940	N	N	0	N	N
123	20231006	140231	57	100.00	KOSPI		기계	N	N	N	N	N	4600	170	2	3.84	848840375	186505	82.28	4345	4660	4345	5750	3105	4430	4551.34	4.29	68089	4836	4632	4466	4262	4096	4550	4180	162	1320	500	3180	5	1	32446151	1493	-31.51	1.61	12	0.57	-146.00	2861.00	8440	20221101	-45.50	4140	20230822	11.11	7640	-39.79	20230116	4140	11.11	20230822	8440	-45.50	20221101	4140	11.11	20230822	7.21	N	011700	500	162 억	1390940	N	N	0	N	N
124	20231006	130230	57	100.00	KOSPI		기계	N	N	N	N	N	4620	190	2	4.29	818767790	179981	79.40	4345	4660	4345	5750	3105	4430	4549.23	4.29	66709	4836	4632	4466	4262	4096	4550	4180	162	1320	500	3180	5	1	32446151	1499	-31.64	1.61	12	0.55	-146.00	2861.00	8440	20221101	-45.26	4140	20230822	11.59	7640	-39.53	20230116	4140	11.59	20230822	8440	-45.26	20221101	4140	11.59	20230822	7.21	N	011700	500	162 억	1390940	N	N	0	N	N
125	20231006	120229	57	100.00	KOSPI		기계	N	N	N	N	N	4620	190	2	4.29	792527510	174296	76.90	4345	4660	4345	5750	3105	4430	4547.07	4.29	65688	4836	4632	4466	4262	4096	4550	4180	162	1320	500	3180	5	1	32446151	1499	-31.64	1.61	12	0.54	-146.00	2861.00	8440	20221101	-45.26	4140	20230822	11.59	7640	-39.53	20230116	4140	11.59	20230822	8440	-45.26	20221101	4140	11.59	20230822	7.21	N	011700	500	162 억	1390940	N	N	0	N	N
126	20231006	110228	57	100.00	KOSPI		기계	N	N	N	N	N	4650	220	2	4.97	726245645	159954	70.57	4345	4660	4345	5750	3105	4430	4540.39	4.29	67549	4836	4632	4466	4262	4096	4550	4180	162	1320	500	3180	5	1	32446151	1509	-31.85	1.63	12	0.49	-146.00	2861.00	8440	20221101	-44.91	4140	20230822	12.32	7640	-39.14	20230116	4140	12.32	20230822	8440	-44.91	20221101	4140	12.32	20230822	7.21	N	011700	500	162 억	1390940	N	N	0	N	N
127	20231006	100229	57	100.00	KOSPI		기계	N	N	N	N	N	4600	170	2	3.84	571273335	126450	55.79	4345	4635	4345	5750	3105	4430	4517.83	4.29	50544	4836	4632	4466	4262	4096	4550	4180	162	1320	500	3180	5	1	32446151	1493	-31.51	1.61	12	0.39	-146.00	2861.00	8440	20221101	-45.50	4140	20230822	11.11	7640	-39.79	20230116	4140	11.11	20230822	8440	-45.50	20221101	4140	11.11	20230822	7.21	N	011700	500	162 억	1390940	N	N	0	N	N
128	20231006	090226	57	100.00	KOSPI		기계	N	N	N	N	N	4495	65	2	1.47	179932990	40964	18.07	4345	4500	4345	5750	3105	4430	4392.40	4.29	19563	4836	4632	4466	4262	4096	4550	4180	162	1320	500	3180	5	1	32446151	1458	-30.79	1.57	12	0.13	-146.00	2861.00	8440	20221101	-46.74	4140	20230822	8.57	7640	-41.16	20230116	4140	8.57	20230822	8440	-46.74	20221101	4140	8.57	20230822	7.21	N	011700	500	162 억	1390940	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History