KissMeData/145210/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160854	57	100.00	KOSPI	기계	N	N	N	N	N	3470	-140	5	-3.88	376833630	107297	150.63	3620	3650	3450	4690	2530	3610	3512.12	-22777	3770	3690	3595	3515	3420	3642	3467	87	1080	500	2520	5	1	17301093	600	-0.74	0.95	12	0.62	-4703.00	3671.00	14100	20221101	-75.39	2780	20230314	24.82	12630	-72.53	20230420	2780	24.82	20230314	14100	-75.39	20221101	2780	24.82	20230314	N	145210	500	86 억	N	N	0	N	N
3	20231031	150902	57	100.00	KOSPI	기계	N	N	N	N	N	3500	-110	5	-3.05	364245860	103694	145.58	3620	3650	3450	4690	2530	3610	3512.70	-21478	3770	3690	3595	3515	3420	3642	3467	87	1080	500	2520	5	1	17301093	606	-0.74	0.95	12	0.60	-4703.00	3671.00	14100	20221101	-75.18	2780	20230314	25.90	12630	-72.29	20230420	2780	25.90	20230314	14100	-75.18	20221101	2780	25.90	20230314	N	145210	500	86 억	N	N	0	N	N
4	20231031	140909	57	100.00	KOSPI	기계	N	N	N	N	N	3495	-115	5	-3.19	290460470	82434	115.73	3620	3650	3465	4690	2530	3610	3523.55	-24983	3770	3690	3595	3515	3420	3642	3467	87	1080	500	2520	5	1	17301093	605	-0.74	0.95	12	0.48	-4703.00	3671.00	14100	20221101	-75.21	2780	20230314	25.72	12630	-72.33	20230420	2780	25.72	20230314	14100	-75.21	20221101	2780	25.72	20230314	N	145210	500	86 억	N	N	0	N	N
5	20231031	130902	57	100.00	KOSPI	기계	N	N	N	N	N	3480	-130	5	-3.60	245609500	69550	97.64	3620	3650	3475	4690	2530	3610	3531.41	-21910	3770	3690	3595	3515	3420	3642	3467	87	1080	500	2520	5	1	17301093	602	-0.74	0.95	12	0.40	-4703.00	3671.00	14100	20221101	-75.32	2780	20230314	25.18	12630	-72.45	20230420	2780	25.18	20230314	14100	-75.32	20221101	2780	25.18	20230314	N	145210	500	86 억	N	N	0	N	N
6	20231031	120901	57	100.00	KOSPI	기계	N	N	N	N	N	3475	-135	5	-3.74	233213420	65992	92.65	3620	3650	3475	4690	2530	3610	3533.97	-21849	3770	3690	3595	3515	3420	3642	3467	87	1080	500	2520	5	1	17301093	601	-0.74	0.95	12	0.38	-4703.00	3671.00	14100	20221101	-75.35	2780	20230314	25.00	12630	-72.49	20230420	2780	25.00	20230314	14100	-75.35	20221101	2780	25.00	20230314	N	145210	500	86 억	N	N	0	N	N
7	20231031	110925	57	100.00	KOSPI	기계	N	N	N	N	N	3510	-100	5	-2.77	180412730	50859	71.40	3620	3650	3485	4690	2530	3610	3547.31	-15595	3770	3690	3595	3515	3420	3642	3467	87	1080	500	2520	5	1	17301093	607	-0.75	0.96	12	0.29	-4703.00	3671.00	14100	20221101	-75.11	2780	20230314	26.26	12630	-72.21	20230420	2780	26.26	20230314	14100	-75.11	20221101	2780	26.26	20230314	N	145210	500	86 억	N	N	0	N	N
8	20231031	100909	57	100.00	KOSPI	기계	N	N	N	N	N	3530	-80	5	-2.22	116819930	32697	45.90	3620	3650	3500	4690	2530	3610	3572.80	-11091	3770	3690	3595	3515	3420	3642	3467	87	1080	500	2520	5	1	17301093	611	-0.75	0.96	12	0.19	-4703.00	3671.00	14100	20221101	-74.96	2780	20230314	26.98	12630	-72.05	20230420	2780	26.98	20230314	14100	-74.96	20221101	2780	26.98	20230314	N	145210	500	86 억	N	N	0	N	N
9	20231031	090909	57	100.00	KOSPI	기계	N	N	N	N	N	3645	35	2	0.97	19583725	5412	7.60	3620	3650	3595	4690	2530	3610	3618.57	-1220	3770	3690	3595	3515	3420	3642	3467	87	1080	500	2520	5	1	17301093	631	-0.78	0.99	12	0.03	-4703.00	3671.00	14100	20221101	-74.15	2780	20230314	31.12	12630	-71.14	20230420	2780	31.12	20230314	14100	-74.15	20221101	2780	31.12	20230314	N	145210	500	86 억	N	N	0	N	N
10	20231030	160852	57	100.00	KOSPI	기계	N	N	N	N	N	3610	-10	5	-0.28	253436135	70011	95.40	3620	3675	3500	4705	2535	3620	3620.11	15519	3773	3696	3598	3521	3423	3735	3560	87	1085	500	2530	5	1	17301093	625	-0.77	0.98	12	0.40	-4703.00	3671.00	14100	20221101	-74.40	2780	20230314	29.86	12630	-71.42	20230420	2780	29.86	20230314	14100	-74.40	20221101	2780	29.86	20230314	N	145210	500	86 억	N	N	0	N	N
11	20231030	150834	57	100.00	KOSPI	기계	N	N	N	N	N	3615	-5	5	-0.14	233462630	64478	87.86	3620	3675	3500	4705	2535	3620	3620.81	12949	3773	3696	3598	3521	3423	3735	3560	87	1085	500	2530	5	1	17301093	625	-0.77	0.98	12	0.37	-4703.00	3671.00	14100	20221101	-74.36	2780	20230314	30.04	12630	-71.38	20230420	2780	30.04	20230314	14100	-74.36	20221101	2780	30.04	20230314	N	145210	500	86 억	N	N	0	N	N
12	20231030	140832	57	100.00	KOSPI	기계	N	N	N	N	N	3580	-40	5	-1.10	191601925	52912	72.10	3620	3675	3500	4705	2535	3620	3621.14	12742	3773	3696	3598	3521	3423	3735	3560	87	1085	500	2530	5	1	17301093	619	-0.76	0.98	12	0.31	-4703.00	3671.00	14100	20221101	-74.61	2780	20230314	28.78	12630	-71.65	20230420	2780	28.78	20230314	14100	-74.61	20221101	2780	28.78	20230314	N	145210	500	86 억	N	N	0	N	N
13	20231030	130834	57	100.00	KOSPI	기계	N	N	N	N	N	3645	25	2	0.69	156826185	43286	58.99	3620	3675	3500	4705	2535	3620	3623.02	12839	3773	3696	3598	3521	3423	3735	3560	87	1085	500	2530	5	1	17301093	631	-0.78	0.99	12	0.25	-4703.00	3671.00	14100	20221101	-74.15	2780	20230314	31.12	12630	-71.14	20230420	2780	31.12	20230314	14100	-74.15	20221101	2780	31.12	20230314	N	145210	500	86 억	N	N	0	N	N
14	20231030	120829	57	100.00	KOSPI	기계	N	N	N	N	N	3635	15	2	0.41	134188590	37070	50.52	3620	3675	3500	4705	2535	3620	3619.87	10223	3773	3696	3598	3521	3423	3735	3560	87	1085	500	2530	5	1	17301093	629	-0.77	0.99	12	0.21	-4703.00	3671.00	14100	20221101	-74.22	2780	20230314	30.76	12630	-71.22	20230420	2780	30.76	20230314	14100	-74.22	20221101	2780	30.76	20230314	N	145210	500	86 억	N	N	0	N	N
15	20231030	110829	57	100.00	KOSPI	기계	N	N	N	N	N	3650	30	2	0.83	120489740	33317	45.40	3620	3675	3500	4705	2535	3620	3616.46	10951	3773	3696	3598	3521	3423	3735	3560	87	1085	500	2530	5	1	17301093	631	-0.78	0.99	12	0.19	-4703.00	3671.00	14100	20221101	-74.11	2780	20230314	31.29	12630	-71.10	20230420	2780	31.29	20230314	14100	-74.11	20221101	2780	31.29	20230314	N	145210	500	86 억	N	N	0	N	N
16	20231030	100828	57	100.00	KOSPI	기계	N	N	N	N	N	3610	-10	5	-0.28	73279775	20368	27.76	3620	3645	3500	4705	2535	3620	3597.79	2416	3773	3696	3598	3521	3423	3735	3560	87	1085	500	2530	5	1	17301093	625	-0.77	0.98	12	0.12	-4703.00	3671.00	14100	20221101	-74.40	2780	20230314	29.86	12630	-71.42	20230420	2780	29.86	20230314	14100	-74.40	20221101	2780	29.86	20230314	N	145210	500	86 억	N	N	0	N	N
17	20231030	090825	57	100.00	KOSPI	기계	N	N	N	N	N	3575	-45	5	-1.24	23317845	6485	8.84	3620	3620	3555	4705	2535	3620	3595.66	506	3773	3696	3598	3521	3423	3735	3560	87	1085	500	2530	5	1	17301093	619	-0.76	0.97	12	0.04	-4703.00	3671.00	14100	20221101	-74.65	2780	20230314	28.60	12630	-71.69	20230420	2780	28.60	20230314	14100	-74.65	20221101	2780	28.60	20230314	N	145210	500	86 억	N	N	0	N	N
18	20231027	160753	57	100.00	KOSPI	기계	N	N	N	N	N	3620	70	2	1.97	261030015	73272	58.68	3515	3675	3500	4615	2485	3550	3562.47	5533	3856	3702	3591	3437	3326	3647	3382	87	1065	500	2480	5	1	17301093	626	-0.77	0.99	12	0.42	-4703.00	3671.00	14100	20221101	-74.33	2780	20230314	30.22	12630	-71.34	20230420	2780	30.22	20230314	14100	-74.33	20221101	2780	30.22	20230314	N	145210	500	86 억	N	N	0	N	N
19	20231027	150827	57	100.00	KOSPI	기계	N	N	N	N	N	3590	40	2	1.13	247041990	69388	55.57	3515	3675	3500	4615	2485	3550	3560.30	6021	3856	3702	3591	3437	3326	3647	3382	87	1065	500	2480	5	1	17301093	621	-0.76	0.98	12	0.40	-4703.00	3671.00	14100	20221101	-74.54	2780	20230314	29.14	12630	-71.58	20230420	2780	29.14	20230314	14100	-74.54	20221101	2780	29.14	20230314	N	145210	500	86 억	N	N	0	N	N
20	20231027	140825	57	100.00	KOSPI	기계	N	N	N	N	N	3590	40	2	1.13	225416940	63329	50.72	3515	3675	3500	4615	2485	3550	3559.46	6372	3856	3702	3591	3437	3326	3647	3382	87	1065	500	2480	5	1	17301093	621	-0.76	0.98	12	0.37	-4703.00	3671.00	14100	20221101	-74.54	2780	20230314	29.14	12630	-71.58	20230420	2780	29.14	20230314	14100	-74.54	20221101	2780	29.14	20230314	N	145210	500	86 억	N	N	0	N	N
21	20231027	130817	57	100.00	KOSPI	기계	N	N	N	N	N	3560	10	2	0.28	181298540	50848	40.72	3515	3675	3500	4615	2485	3550	3565.50	3831	3856	3702	3591	3437	3326	3647	3382	87	1065	500	2480	5	1	17301093	616	-0.76	0.97	12	0.29	-4703.00	3671.00	14100	20221101	-74.75	2780	20230314	28.06	12630	-71.81	20230420	2780	28.06	20230314	14100	-74.75	20221101	2780	28.06	20230314	N	145210	500	86 억	N	N	0	N	N
22	20231027	120829	57	100.00	KOSPI	기계	N	N	N	N	N	3625	75	2	2.11	159729055	44819	35.90	3515	3675	3500	4615	2485	3550	3563.87	5712	3856	3702	3591	3437	3326	3647	3382	87	1065	500	2480	5	1	17301093	627	-0.77	0.99	12	0.26	-4703.00	3671.00	14100	20221101	-74.29	2780	20230314	30.40	12630	-71.30	20230420	2780	30.40	20230314	14100	-74.29	20221101	2780	30.40	20230314	N	145210	500	86 억	N	N	0	N	N
23	20231027	110835	57	100.00	KOSPI	기계	N	N	N	N	N	3640	90	2	2.54	134656495	37932	30.38	3515	3640	3500	4615	2485	3550	3549.94	4995	3856	3702	3591	3437	3326	3647	3382	87	1065	500	2480	5	1	17301093	630	-0.77	0.99	12	0.22	-4703.00	3671.00	14100	20221101	-74.18	2780	20230314	30.94	12630	-71.18	20230420	2780	30.94	20230314	14100	-74.18	20221101	2780	30.94	20230314	N	145210	500	86 억	N	N	0	N	N
24	20231027	100825	57	100.00	KOSPI	기계	N	N	N	N	N	3550	0	3	0.00	90156815	25526	20.44	3515	3590	3500	4615	2485	3550	3531.96	1435	3856	3702	3591	3437	3326	3647	3382	87	1065	500	2480	5	1	17301093	614	-0.75	0.97	12	0.15	-4703.00	3671.00	14100	20221101	-74.82	2780	20230314	27.70	12630	-71.89	20230420	2780	27.70	20230314	14100	-74.82	20221101	2780	27.70	20230314	N	145210	500	86 억	N	N	0	N	N
25	20231027	090823	57	100.00	KOSPI	기계	N	N	N	N	N	3525	-25	5	-0.70	18880645	5361	4.29	3515	3545	3515	4615	2485	3550	3521.85	439	3856	3702	3591	3437	3326	3647	3382	87	1065	500	2480	5	1	17301093	610	-0.75	0.96	12	0.03	-4703.00	3671.00	14100	20221101	-75.00	2780	20230314	26.80	12630	-72.09	20230420	2780	26.80	20230314	14100	-75.00	20221101	2780	26.80	20230314	N	145210	500	86 억	N	N	0	N	N
26	20231026	160814	57	100.00	KOSPI	기계	N	N	N	N	N	3550	-210	5	-5.59	445367730	124828	117.74	3645	3745	3480	4885	2635	3760	3567.54	-3605	4053	3906	3828	3681	3603	3867	3642	87	1125	500	2630	5	1	17301093	614	-0.75	0.97	12	0.72	-4703.00	3671.00	14100	20221101	-74.82	2780	20230314	27.70	12630	-71.89	20230420	2780	27.70	20230314	14100	-74.82	20221101	2780	27.70	20230314	N	145210	500	86 억	N	N	0	N	N
27	20231026	150813	57	100.00	KOSPI	기계	N	N	N	N	N	3550	-210	5	-5.59	421757760	118176	111.46	3645	3745	3480	4885	2635	3760	3568.57	-2822	4053	3906	3828	3681	3603	3867	3642	87	1125	500	2630	5	1	17301093	614	-0.75	0.97	12	0.68	-4703.00	3671.00	14100	20221101	-74.82	2780	20230314	27.70	12630	-71.89	20230420	2780	27.70	20230314	14100	-74.82	20221101	2780	27.70	20230314	N	145210	500	86 억	N	N	0	N	N
28	20231026	140815	57	100.00	KOSPI	기계	N	N	N	N	N	3505	-255	5	-6.78	354456535	99058	93.43	3645	3745	3480	4885	2635	3760	3577.91	-6090	4053	3906	3828	3681	3603	3867	3642	87	1125	500	2630	5	1	17301093	606	-0.75	0.95	12	0.57	-4703.00	3671.00	14100	20221101	-75.14	2780	20230314	26.08	12630	-72.25	20230420	2780	26.08	20230314	14100	-75.14	20221101	2780	26.08	20230314	N	145210	500	86 억	N	N	0	N	N
29	20231026	130814	57	100.00	KOSPI	기계	N	N	N	N	N	3545	-215	5	-5.72	288008545	80134	75.58	3645	3745	3480	4885	2635	3760	3593.67	-5714	4053	3906	3828	3681	3603	3867	3642	87	1125	500	2630	5	1	17301093	613	-0.75	0.97	12	0.46	-4703.00	3671.00	14100	20221101	-74.86	2780	20230314	27.52	12630	-71.93	20230420	2780	27.52	20230314	14100	-74.86	20221101	2780	27.52	20230314	N	145210	500	86 억	N	N	0	N	N
30	20231026	120809	57	100.00	KOSPI	기계	N	N	N	N	N	3530	-230	5	-6.12	272037135	75615	71.32	3645	3745	3480	4885	2635	3760	3597.23	-4937	4053	3906	3828	3681	3603	3867	3642	87	1125	500	2630	5	1	17301093	611	-0.75	0.96	12	0.44	-4703.00	3671.00	14100	20221101	-74.96	2780	20230314	26.98	12630	-72.05	20230420	2780	26.98	20230314	14100	-74.96	20221101	2780	26.98	20230314	N	145210	500	86 억	N	N	0	N	N
31	20231026	110820	57	100.00	KOSPI	기계	N	N	N	N	N	3580	-180	5	-4.79	178467515	49198	46.40	3645	3745	3570	4885	2635	3760	3627.00	-2486	4053	3906	3828	3681	3603	3867	3642	87	1125	500	2630	5	1	17301093	619	-0.76	0.98	12	0.28	-4703.00	3671.00	14100	20221101	-74.61	2780	20230314	28.78	12630	-71.65	20230420	2780	28.78	20230314	14100	-74.61	20221101	2780	28.78	20230314	N	145210	500	86 억	N	N	0	N	N
32	20231026	100816	57	100.00	KOSPI	기계	N	N	N	N	N	3620	-140	5	-3.72	80338990	21961	20.71	3645	3745	3620	4885	2635	3760	3657.32	-1723	4053	3906	3828	3681	3603	3867	3642	87	1125	500	2630	5	1	17301093	626	-0.77	0.99	12	0.13	-4703.00	3671.00	14100	20221101	-74.33	2780	20230314	30.22	12630	-71.34	20230420	2780	30.22	20230314	14100	-74.33	20221101	2780	30.22	20230314	N	145210	500	86 억	N	N	0	N	N
33	20231026	090814	57	100.00	KOSPI	기계	N	N	N	N	N	3675	-85	5	-2.26	25255885	6879	6.49	3645	3745	3640	4885	2635	3760	3668.80	-646	4053	3906	3828	3681	3603	3867	3642	87	1125	500	2630	5	1	17301093	636	-0.78	1.00	12	0.04	-4703.00	3671.00	14100	20221101	-73.94	2780	20230314	32.19	12630	-70.90	20230420	2780	32.19	20230314	14100	-73.94	20221101	2780	32.19	20230314	N	145210	500	86 억	N	N	0	N	N
34	20231025	160816	57	100.00	KOSPI	기계	N	N	N	N	N	3760	-90	5	-2.34	406954365	105162	85.86	3895	3975	3750	5000	2695	3850	3870.10	-7873	4080	3965	3785	3670	3490	4022	3727	87	1150	500	2690	5	1	17301093	651	-0.80	1.02	12	0.61	-4703.00	3671.00	14100	20221101	-73.33	2780	20230314	35.25	12630	-70.23	20230420	2780	35.25	20230314	14100	-73.33	20221101	2780	35.25	20230314	N	145210	500	86 억	N	N	0	N	N
35	20231025	150816	57	100.00	KOSPI	기계	N	N	N	N	N	3795	-55	5	-1.43	387781815	100069	81.70	3895	3975	3750	5000	2695	3850	3875.14	-9234	4080	3965	3785	3670	3490	4022	3727	87	1150	500	2690	5	1	17301093	657	-0.81	1.03	12	0.58	-4703.00	3671.00	14100	20221101	-73.09	2780	20230314	36.51	12630	-69.95	20230420	2780	36.51	20230314	14100	-73.09	20221101	2780	36.51	20230314	N	145210	500	86 억	N	N	0	N	N
36	20231025	140810	57	100.00	KOSPI	기계	N	N	N	N	N	3845	-5	5	-0.13	320007225	82288	67.18	3895	3975	3820	5000	2695	3850	3888.87	-5882	4080	3965	3785	3670	3490	4022	3727	87	1150	500	2690	5	1	17301093	665	-0.82	1.05	12	0.48	-4703.00	3671.00	14100	20221101	-72.73	2780	20230314	38.31	12630	-69.56	20230420	2780	38.31	20230314	14100	-72.73	20221101	2780	38.31	20230314	N	145210	500	86 억	N	N	0	N	N
37	20231025	130812	57	100.00	KOSPI	기계	N	N	N	N	N	3820	-30	5	-0.78	302348940	77700	63.44	3895	3975	3820	5000	2695	3850	3891.23	-3943	4080	3965	3785	3670	3490	4022	3727	87	1150	500	2690	5	1	17301093	661	-0.81	1.04	12	0.45	-4703.00	3671.00	14100	20221101	-72.91	2780	20230314	37.41	12630	-69.75	20230420	2780	37.41	20230314	14100	-72.91	20221101	2780	37.41	20230314	N	145210	500	86 억	N	N	0	N	N
38	20231025	120812	57	100.00	KOSPI	기계	N	N	N	N	N	3890	40	2	1.04	232118170	59476	48.56	3895	3975	3860	5000	2695	3850	3902.72	10610	4080	3965	3785	3670	3490	4022	3727	87	1150	500	2690	5	1	17301093	673	-0.83	1.06	12	0.34	-4703.00	3671.00	14100	20221101	-72.41	2780	20230314	39.93	12630	-69.20	20230420	2780	39.93	20230314	14100	-72.41	20221101	2780	39.93	20230314	N	145210	500	86 억	N	N	0	N	N
39	20231025	110814	57	100.00	KOSPI	기계	N	N	N	N	N	3915	65	2	1.69	217005605	55611	45.40	3895	3975	3860	5000	2695	3850	3902.21	8535	4080	3965	3785	3670	3490	4022	3727	87	1150	500	2690	5	1	17301093	677	-0.83	1.07	12	0.32	-4703.00	3671.00	14100	20221101	-72.23	2780	20230314	40.83	12630	-69.00	20230420	2780	40.83	20230314	14100	-72.23	20221101	2780	40.83	20230314	N	145210	500	86 억	N	N	0	N	N
40	20231025	100816	57	100.00	KOSPI	기계	N	N	N	N	N	3905	55	2	1.43	192686110	49405	40.34	3895	3975	3860	5000	2695	3850	3900.13	6896	4080	3965	3785	3670	3490	4022	3727	87	1150	500	2690	5	1	17301093	676	-0.83	1.06	12	0.29	-4703.00	3671.00	14100	20221101	-72.30	2780	20230314	40.47	12630	-69.08	20230420	2780	40.47	20230314	14100	-72.30	20221101	2780	40.47	20230314	N	145210	500	86 억	N	N	0	N	N
41	20231025	090809	57	100.00	KOSPI	기계	N	N	N	N	N	3880	30	2	0.78	25139660	6460	5.27	3895	3910	3875	5000	2695	3850	3891.59	-242	4080	3965	3785	3670	3490	4022	3727	87	1150	500	2690	5	1	17301093	671	-0.83	1.06	12	0.04	-4703.00	3671.00	14100	20221101	-72.48	2780	20230314	39.57	12630	-69.28	20230420	2780	39.57	20230314	14100	-72.48	20221101	2780	39.57	20230314	N	145210	500	86 억	N	N	0	N	N
42	20231024	160754	57	100.00	KOSPI	기계	N	N	N	N	N	3850	80	2	2.12	457262350	122458	108.77	3735	3900	3605	4900	2640	3770	3733.98	11768	4043	3906	3778	3641	3513	3842	3577	87	1130	500	2630	5	1	17301093	666	-0.82	1.05	12	0.71	-4703.00	3671.00	14100	20221101	-72.70	2780	20230314	38.49	12630	-69.52	20230420	2780	38.49	20230314	14100	-72.70	20221101	2780	38.49	20230314	N	145210	500	86 억	N	N	0	N	N
43	20231024	150807	57	100.00	KOSPI	기계	N	N	N	N	N	3885	115	2	3.05	436590175	117117	104.03	3735	3900	3605	4900	2640	3770	3727.76	12060	4043	3906	3778	3641	3513	3842	3577	87	1130	500	2630	5	1	17301093	672	-0.83	1.06	12	0.68	-4703.00	3671.00	14100	20221101	-72.45	2780	20230314	39.75	12630	-69.24	20230420	2780	39.75	20230314	14100	-72.45	20221101	2780	39.75	20230314	N	145210	500	86 억	N	N	0	N	N
44	20231024	140752	57	100.00	KOSPI	기계	N	N	N	N	N	3845	75	2	1.99	369291935	99621	88.49	3735	3845	3605	4900	2640	3770	3706.87	10443	4043	3906	3778	3641	3513	3842	3577	87	1130	500	2630	5	1	17301093	665	-0.82	1.05	12	0.58	-4703.00	3671.00	14100	20221101	-72.73	2780	20230314	38.31	12630	-69.56	20230420	2780	38.31	20230314	14100	-72.73	20221101	2780	38.31	20230314	N	145210	500	86 억	N	N	0	N	N
45	20231024	130758	57	100.00	KOSPI	기계	N	N	N	N	N	3725	-45	5	-1.19	331944945	89743	79.71	3735	3815	3605	4900	2640	3770	3698.71	10885	4043	3906	3778	3641	3513	3842	3577	87	1130	500	2630	5	1	17301093	644	-0.79	1.01	12	0.52	-4703.00	3671.00	14100	20221101	-73.58	2780	20230314	33.99	12630	-70.51	20230420	2780	33.99	20230314	14100	-73.58	20221101	2780	33.99	20230314	N	145210	500	86 억	N	N	0	N	N
46	20231024	120806	57	100.00	KOSPI	기계	N	N	N	N	N	3675	-95	5	-2.52	237248605	64134	56.97	3735	3815	3605	4900	2640	3770	3699.09	-5611	4043	3906	3778	3641	3513	3842	3577	87	1130	500	2630	5	1	17301093	636	-0.78	1.00	12	0.37	-4703.00	3671.00	14100	20221101	-73.94	2780	20230314	32.19	12630	-70.90	20230420	2780	32.19	20230314	14100	-73.94	20221101	2780	32.19	20230314	N	145210	500	86 억	N	N	0	N	N
47	20231024	110801	57	100.00	KOSPI	기계	N	N	N	N	N	3670	-100	5	-2.65	220780660	59661	52.99	3735	3815	3605	4900	2640	3770	3700.40	-6236	4043	3906	3778	3641	3513	3842	3577	87	1130	500	2630	5	1	17301093	635	-0.78	1.00	12	0.34	-4703.00	3671.00	14100	20221101	-73.97	2780	20230314	32.01	12630	-70.94	20230420	2780	32.01	20230314	14100	-73.97	20221101	2780	32.01	20230314	N	145210	500	86 억	N	N	0	N	N
48	20231024	100754	57	100.00	KOSPI	기계	N	N	N	N	N	3680	-90	5	-2.39	149273390	40107	35.63	3735	3815	3650	4900	2640	3770	3721.69	-6520	4043	3906	3778	3641	3513	3842	3577	87	1130	500	2630	5	1	17301093	637	-0.78	1.00	12	0.23	-4703.00	3671.00	14100	20221101	-73.90	2780	20230314	32.37	12630	-70.86	20230420	2780	32.37	20230314	14100	-73.90	20221101	2780	32.37	20230314	N	145210	500	86 억	N	N	0	N	N
49	20231024	090800	57	100.00	KOSPI	기계	N	N	N	N	N	3800	30	2	0.80	24558080	6538	5.81	3735	3815	3735	4900	2640	3770	3755.87	2682	4043	3906	3778	3641	3513	3842	3577	87	1130	500	2630	5	1	17301093	657	-0.81	1.04	12	0.04	-4703.00	3671.00	14100	20221101	-73.05	2780	20230314	36.69	12630	-69.91	20230420	2780	36.69	20230314	14100	-73.05	20221101	2780	36.69	20230314	N	145210	500	86 억	N	N	0	N	N
50	20231023	160749	57	100.00	KOSPI	기계	N	N	N	N	N	3770	-140	5	-3.58	428627820	112249	62.01	3910	3915	3650	5080	2740	3910	3818.51	-11120	4103	4006	3903	3806	3703	3955	3755	87	1170	500	2730	5	1	17301093	652	-0.80	1.03	12	0.65	-4703.00	3671.00	14450	20221019	-73.91	2780	20230314	35.61	12630	-70.15	20230420	2780	35.61	20230314	14100	-73.26	20221101	2780	35.61	20230314	N	145210	500	86 억	N	N	0	N	N
51	20231023	150753	57	100.00	KOSPI	기계	N	N	N	N	N	3770	-140	5	-3.58	376928465	98558	54.45	3910	3915	3650	5080	2740	3910	3824.37	-6658	4103	4006	3903	3806	3703	3955	3755	87	1170	500	2730	5	1	17301093	652	-0.80	1.03	12	0.57	-4703.00	3671.00	14450	20221019	-73.91	2780	20230314	35.61	12630	-70.15	20230420	2780	35.61	20230314	14100	-73.26	20221101	2780	35.61	20230314	N	145210	500	86 억	N	N	0	N	N
52	20231023	140751	57	100.00	KOSPI	기계	N	N	N	N	N	3800	-110	5	-2.81	285220325	74304	41.05	3910	3915	3650	5080	2740	3910	3838.49	-2779	4103	4006	3903	3806	3703	3955	3755	87	1170	500	2730	5	1	17301093	657	-0.81	1.04	12	0.43	-4703.00	3671.00	14450	20221019	-73.70	2780	20230314	36.69	12630	-69.91	20230420	2780	36.69	20230314	14100	-73.05	20221101	2780	36.69	20230314	N	145210	500	86 억	N	N	0	N	N
53	20231023	130758	57	100.00	KOSPI	기계	N	N	N	N	N	3815	-95	5	-2.43	219261340	56976	31.48	3910	3915	3650	5080	2740	3910	3848.23	-2466	4103	4006	3903	3806	3703	3955	3755	87	1170	500	2730	5	1	17301093	660	-0.81	1.04	12	0.33	-4703.00	3671.00	14450	20221019	-73.60	2780	20230314	37.23	12630	-69.79	20230420	2780	37.23	20230314	14100	-72.94	20221101	2780	37.23	20230314	N	145210	500	86 억	N	N	0	N	N
54	20231023	120749	57	100.00	KOSPI	기계	N	N	N	N	N	3835	-75	5	-1.92	202316335	52541	29.03	3910	3915	3650	5080	2740	3910	3850.56	-1280	4103	4006	3903	3806	3703	3955	3755	87	1170	500	2730	5	1	17301093	663	-0.82	1.04	12	0.30	-4703.00	3671.00	14450	20221019	-73.46	2780	20230314	37.95	12630	-69.64	20230420	2780	37.95	20230314	14100	-72.80	20221101	2780	37.95	20230314	N	145210	500	86 억	N	N	0	N	N
55	20231023	110748	57	100.00	KOSPI	기계	N	N	N	N	N	3860	-50	5	-1.28	181881230	47226	26.09	3910	3915	3650	5080	2740	3910	3851.21	471	4103	4006	3903	3806	3703	3955	3755	87	1170	500	2730	5	1	17301093	668	-0.82	1.05	12	0.27	-4703.00	3671.00	14450	20221019	-73.29	2780	20230314	38.85	12630	-69.44	20230420	2780	38.85	20230314	14100	-72.62	20221101	2780	38.85	20230314	N	145210	500	86 억	N	N	0	N	N
56	20231023	100741	57	100.00	KOSPI	기계	N	N	N	N	N	3855	-55	5	-1.41	141604330	36758	20.31	3910	3915	3650	5080	2740	3910	3852.23	1391	4103	4006	3903	3806	3703	3955	3755	87	1170	500	2730	5	1	17301093	667	-0.82	1.05	12	0.21	-4703.00	3671.00	14450	20221019	-73.32	2780	20230314	38.67	12630	-69.48	20230420	2780	38.67	20230314	14100	-72.66	20221101	2780	38.67	20230314	N	145210	500	86 억	N	N	0	N	N
57	20231023	090758	57	100.00	KOSPI	기계	N	N	N	N	N	3825	-85	5	-2.17	38578320	9935	5.49	3910	3915	3650	5080	2740	3910	3882.88	-1494	4103	4006	3903	3806	3703	3955	3755	87	1170	500	2730	5	1	17301093	662	-0.81	1.04	12	0.06	-4703.00	3671.00	14450	20221019	-73.53	2780	20230314	37.59	12630	-69.71	20230420	2780	37.59	20230314	14100	-72.87	20221101	2780	37.59	20230314	N	145210	500	86 억	N	N	0	N	N
58	20231020	160747	57	100.00	KOSPI	기계	N	N	N	N	N	3910	-125	5	-3.10	688786705	177940	101.23	3920	4000	3800	5240	2825	4035	3870.82	-11370	4265	4150	4075	3960	3885	4112	3922	87	1205	500	2820	5	1	17301093	676	-0.83	1.07	12	1.03	-4703.00	3671.00	14850	20221018	-73.67	2780	20230314	40.65	12630	-69.04	20230420	2780	40.65	20230314	14100	-72.27	20221101	2780	40.65	20230314	N	145210	500	86 억	N	N	0	N	N
59	20231020	150746	57	100.00	KOSPI	기계	N	N	N	N	N	3920	-115	5	-2.85	670443935	173254	98.57	3920	4000	3800	5240	2825	4035	3869.71	-11812	4265	4150	4075	3960	3885	4112	3922	87	1205	500	2820	5	1	17301093	678	-0.83	1.07	12	1.00	-4703.00	3671.00	14850	20221018	-73.60	2780	20230314	41.01	12630	-68.96	20230420	2780	41.01	20230314	14100	-72.20	20221101	2780	41.01	20230314	N	145210	500	86 억	N	N	0	N	N
60	20231020	140751	57	100.00	KOSPI	기계	N	N	N	N	N	3940	-95	5	-2.35	616453220	159486	90.74	3920	4000	3800	5240	2825	4035	3865.25	-8027	4265	4150	4075	3960	3885	4112	3922	87	1205	500	2820	5	1	17301093	682	-0.84	1.07	12	0.92	-4703.00	3671.00	14850	20221018	-73.47	2780	20230314	41.73	12630	-68.80	20230420	2780	41.73	20230314	14100	-72.06	20221101	2780	41.73	20230314	N	145210	500	86 억	N	N	0	N	N
61	20231020	130731	57	100.00	KOSPI	기계	N	N	N	N	N	3855	-180	5	-4.46	542953080	140506	79.94	3920	4000	3800	5240	2825	4035	3864.27	-16052	4265	4150	4075	3960	3885	4112	3922	87	1205	500	2820	5	1	17301093	667	-0.82	1.05	12	0.81	-4703.00	3671.00	14850	20221018	-74.04	2780	20230314	38.67	12630	-69.48	20230420	2780	38.67	20230314	14100	-72.66	20221101	2780	38.67	20230314	N	145210	500	86 억	N	N	0	N	N
62	20231020	120742	57	100.00	KOSPI	기계	N	N	N	N	N	3860	-175	5	-4.34	483344370	125045	71.14	3920	4000	3800	5240	2825	4035	3865.36	-14530	4265	4150	4075	3960	3885	4112	3922	87	1205	500	2820	5	1	17301093	668	-0.82	1.05	12	0.72	-4703.00	3671.00	14850	20221018	-74.01	2780	20230314	38.85	12630	-69.44	20230420	2780	38.85	20230314	14100	-72.62	20221101	2780	38.85	20230314	N	145210	500	86 억	N	N	0	N	N
63	20231020	110750	57	100.00	KOSPI	기계	N	N	N	N	N	3835	-200	5	-4.96	435578940	112539	64.03	3920	4000	3800	5240	2825	4035	3870.47	-16141	4265	4150	4075	3960	3885	4112	3922	87	1205	500	2820	5	1	17301093	663	-0.82	1.04	12	0.65	-4703.00	3671.00	14850	20221018	-74.18	2780	20230314	37.95	12630	-69.64	20230420	2780	37.95	20230314	14100	-72.80	20221101	2780	37.95	20230314	N	145210	500	86 억	N	N	0	N	N
64	20231020	100741	57	100.00	KOSPI	기계	N	N	N	N	N	3805	-230	5	-5.70	320714950	82390	46.87	3920	4000	3800	5240	2825	4035	3892.64	-18681	4265	4150	4075	3960	3885	4112	3922	87	1205	500	2820	5	1	17301093	658	-0.81	1.04	12	0.48	-4703.00	3671.00	14850	20221018	-74.38	2780	20230314	36.87	12630	-69.87	20230420	2780	36.87	20230314	14100	-73.01	20221101	2780	36.87	20230314	N	145210	500	86 억	N	N	0	N	N
65	20231020	090743	57	100.00	KOSPI	기계	N	N	N	N	N	3930	-105	5	-2.60	48562350	12366	7.04	3920	4000	3915	5240	2825	4035	3927.06	1007	4265	4150	4075	3960	3885	4112	3922	87	1205	500	2820	5	1	17301093	680	-0.84	1.07	12	0.07	-4703.00	3671.00	14850	20221018	-73.54	2780	20230314	41.37	12630	-68.88	20230420	2780	41.37	20230314	14100	-72.13	20221101	2780	41.37	20230314	N	145210	500	86 억	N	N	0	N	N
66	20231019	160739	57	100.00	KOSPI	기계	N	N	N	N	N	4035	-185	5	-4.38	702240620	173607	25.83	4045	4190	4000	5480	2955	4220	4044.78	10464	4686	4452	4306	4072	3926	4380	4000	87	1260	500	2950	5	1	17301093	698	-0.86	1.10	12	1.00	-4703.00	3671.00	14850	20221017	-72.83	2780	20230314	45.14	12630	-68.05	20230420	2780	45.14	20230314	14450	-72.08	20221019	2780	45.14	20230314	N	145210	500	86 억	N	N	0	N	N
67	20231019	150733	57	100.00	KOSPI	기계	N	N	N	N	N	4015	-205	5	-4.86	678355965	167687	24.95	4045	4190	4000	5480	2955	4220	4045.14	11170	4686	4452	4306	4072	3926	4380	4000	87	1260	500	2950	5	1	17301093	695	-0.85	1.09	12	0.97	-4703.00	3671.00	14850	20221017	-72.96	2780	20230314	44.42	12630	-68.21	20230420	2780	44.42	20230314	14450	-72.21	20221019	2780	44.42	20230314	N	145210	500	86 억	N	N	0	N	N
68	20231019	140742	57	100.00	KOSPI	기계	N	N	N	N	N	4040	-180	5	-4.27	539974595	133292	19.84	4045	4190	4000	5480	2955	4220	4050.79	-3077	4686	4452	4306	4072	3926	4380	4000	87	1260	500	2950	5	1	17301093	699	-0.86	1.10	12	0.77	-4703.00	3671.00	14850	20221017	-72.79	2780	20230314	45.32	12630	-68.01	20230420	2780	45.32	20230314	14450	-72.04	20221019	2780	45.32	20230314	N	145210	500	86 억	N	N	0	N	N
69	20231019	130734	57	100.00	KOSPI	기계	N	N	N	N	N	4065	-155	5	-3.67	505670615	124812	18.57	4045	4190	4000	5480	2955	4220	4051.16	-4523	4686	4452	4306	4072	3926	4380	4000	87	1260	500	2950	5	1	17301093	703	-0.86	1.11	12	0.72	-4703.00	3671.00	14850	20221017	-72.63	2780	20230314	46.22	12630	-67.81	20230420	2780	46.22	20230314	14450	-71.87	20221019	2780	46.22	20230314	N	145210	500	86 억	N	N	0	N	N
70	20231019	120741	57	100.00	KOSPI	기계	N	N	N	N	N	4040	-180	5	-4.27	454307750	112096	16.68	4045	4190	4000	5480	2955	4220	4052.52	-2651	4686	4452	4306	4072	3926	4380	4000	87	1260	500	2950	5	1	17301093	699	-0.86	1.10	12	0.65	-4703.00	3671.00	14850	20221017	-72.79	2780	20230314	45.32	12630	-68.01	20230420	2780	45.32	20230314	14450	-72.04	20221019	2780	45.32	20230314	N	145210	500	86 억	N	N	0	N	N
71	20231019	110737	57	100.00	KOSPI	기계	N	N	N	N	N	4070	-150	5	-3.55	397673765	98092	14.60	4045	4190	4000	5480	2955	4220	4053.72	-1684	4686	4452	4306	4072	3926	4380	4000	87	1260	500	2950	5	1	17301093	704	-0.87	1.11	12	0.57	-4703.00	3671.00	14850	20221017	-72.59	2780	20230314	46.40	12630	-67.78	20230420	2780	46.40	20230314	14450	-71.83	20221019	2780	46.40	20230314	N	145210	500	86 억	N	N	0	N	N
72	20231019	100730	57	100.00	KOSPI	기계	N	N	N	N	N	4100	-120	5	-2.84	324245440	80104	11.92	4045	4190	4000	5480	2955	4220	4047.33	-781	4686	4452	4306	4072	3926	4380	4000	87	1260	500	2950	5	1	17301093	709	-0.87	1.12	12	0.46	-4703.00	3671.00	14850	20221017	-72.39	2780	20230314	47.48	12630	-67.54	20230420	2780	47.48	20230314	14450	-71.63	20221019	2780	47.48	20230314	N	145210	500	86 억	N	N	0	N	N
73	20231019	090741	57	100.00	KOSPI	기계	N	N	N	N	N	4090	-130	5	-3.08	138229035	34296	5.10	4045	4190	4000	5480	2955	4220	4029.25	-2530	4686	4452	4306	4072	3926	4380	4000	87	1260	500	2950	5	1	17301093	708	-0.87	1.11	12	0.20	-4703.00	3671.00	14850	20221017	-72.46	2780	20230314	47.12	12630	-67.62	20230420	2780	47.12	20230314	14450	-71.70	20221019	2780	47.12	20230314	N	145210	500	86 억	N	N	0	N	N
74	20231018	160743	57	100.00	KOSPI	기계	N	N	N	N	N	4220	-500	5	-10.59	2871685630	664972	20.55	4540	4540	4160	6130	3305	4720	4317.70	-13842	5553	5136	4558	4141	3563	5345	4350	87	1410	500	3300	5	1	17301093	730	-0.90	1.15	12	3.84	-4703.00	3671.00	16500	20221014	-74.42	2780	20230314	51.80	12630	-66.59	20230420	2780	51.80	20230314	14850	-71.58	20221018	2780	51.80	20230314	N	145210	500	86 억	N	N	0	N	N
75	20231018	150735	57	100.00	KOSPI	기계	N	N	N	N	N	4210	-510	5	-10.81	2824464570	653763	20.21	4540	4540	4160	6130	3305	4720	4319.49	-13625	5553	5136	4558	4141	3563	5345	4350	87	1410	500	3300	5	1	17301093	728	-0.90	1.15	12	3.78	-4703.00	3671.00	16500	20221014	-74.48	2780	20230314	51.44	12630	-66.67	20230420	2780	51.44	20230314	14850	-71.65	20221018	2780	51.44	20230314	N	145210	500	86 억	N	N	0	N	N
76	20231018	140725	57	100.00	KOSPI	기계	N	N	N	N	N	4220	-500	5	-10.59	2605004735	601468	18.59	4540	4540	4190	6130	3305	4720	4330.20	-3333	5553	5136	4558	4141	3563	5345	4350	87	1410	500	3300	5	1	17301093	730	-0.90	1.15	12	3.48	-4703.00	3671.00	16500	20221014	-74.42	2780	20230314	51.80	12630	-66.59	20230420	2780	51.80	20230314	14850	-71.58	20221018	2780	51.80	20230314	N	145210	500	86 억	N	N	0	N	N
77	20231018	130722	57	100.00	KOSPI	기계	N	N	N	N	N	4275	-445	5	-9.43	2474739735	570798	17.64	4540	4540	4190	6130	3305	4720	4334.67	-870	5553	5136	4558	4141	3563	5345	4350	87	1410	500	3300	5	1	17301093	740	-0.91	1.16	12	3.30	-4703.00	3671.00	16500	20221014	-74.09	2780	20230314	53.78	12630	-66.15	20230420	2780	53.78	20230314	14850	-71.21	20221018	2780	53.78	20230314	N	145210	500	86 억	N	N	0	N	N
78	20231018	120736	57	100.00	KOSPI	기계	N	N	N	N	N	4240	-480	5	-10.17	2354385350	542645	16.77	4540	4540	4190	6130	3305	4720	4337.77	12789	5553	5136	4558	4141	3563	5345	4350	87	1410	500	3300	5	1	17301093	734	-0.90	1.15	12	3.14	-4703.00	3671.00	16500	20221014	-74.30	2780	20230314	52.52	12630	-66.43	20230420	2780	52.52	20230314	14850	-71.45	20221018	2780	52.52	20230314	N	145210	500	86 억	N	N	0	N	N
79	20231018	110730	57	100.00	KOSPI	기계	N	N	N	N	N	4310	-410	5	-8.69	1849461330	423645	13.09	4540	4540	4285	6130	3305	4720	4364.46	31636	5553	5136	4558	4141	3563	5345	4350	87	1410	500	3300	5	1	17301093	746	-0.92	1.17	12	2.45	-4703.00	3671.00	16500	20221014	-73.88	2780	20230314	55.04	12630	-65.87	20230420	2780	55.04	20230314	14850	-70.98	20221018	2780	55.04	20230314	N	145210	500	86 억	N	N	0	N	N
80	20231018	100738	57	100.00	KOSPI	기계	N	N	N	N	N	4325	-395	5	-8.37	1530982595	349968	10.82	4540	4540	4285	6130	3305	4720	4373.30	22864	5553	5136	4558	4141	3563	5345	4350	87	1410	500	3300	5	1	17301093	748	-0.92	1.18	12	2.02	-4703.00	3671.00	16500	20221014	-73.79	2780	20230314	55.58	12630	-65.76	20230420	2780	55.58	20230314	14850	-70.88	20221018	2780	55.58	20230314	N	145210	500	86 억	N	N	0	N	N
81	20231018	090726	57	100.00	KOSPI	기계	N	N	N	N	N	4400	-320	5	-6.78	644253485	145860	4.51	4540	4540	4285	6130	3305	4720	4414.09	14424	5553	5136	4558	4141	3563	5345	4350	87	1410	500	3300	5	1	17301093	761	-0.94	1.20	12	0.84	-4703.00	3671.00	16500	20221014	-73.33	2780	20230314	58.27	12630	-65.16	20230420	2780	58.27	20230314	14850	-70.37	20221018	2780	58.27	20230314	N	145210	500	86 억	N	N	0	N	N
82	20231017	160730	57	100.00	KOSPI	기계	N	N	N	N	N	4720	720	2	18.00	15062727630	3203698	3138.14	3980	4975	3980	5200	2800	4000	4701.50	-12263	4153	4076	4023	3946	3893	4050	3920	87	1200	500	2800	5	1	17301093	817	-1.00	1.29	12	18.52	-4703.00	3671.00	16500	20221014	-71.39	2780	20230314	69.78	12630	-62.63	20230420	2780	69.78	20230314	14850	-68.22	20221017	2780	69.78	20230314	N	145210	500	86 억	N	N	0	N	N
83	20231017	150736	57	100.00	KOSPI	기계	N	N	N	N	N	4820	820	2	20.50	13637190680	2898581	2839.27	3980	4975	3980	5200	2800	4000	4704.78	-2336	4153	4076	4023	3946	3893	4050	3920	87	1200	500	2800	5	1	17301093	834	-1.02	1.31	12	16.75	-4703.00	3671.00	16500	20221014	-70.79	2780	20230314	73.38	12630	-61.84	20230420	2780	73.38	20230314	14850	-67.54	20221017	2780	73.38	20230314	N	145210	500	86 억	N	N	0	N	N
84	20231017	140735	57	100.00	KOSPI	기계	N	N	N	N	N	4880	880	2	22.00	9987605610	2149439	2105.46	3980	4975	3980	5200	2800	4000	4646.61	34644	4153	4076	4023	3946	3893	4050	3920	87	1200	500	2800	5	1	17301093	844	-1.04	1.33	12	12.42	-4703.00	3671.00	16500	20221014	-70.42	2780	20230314	75.54	12630	-61.36	20230420	2780	75.54	20230314	14850	-67.14	20221017	2780	75.54	20230314	N	145210	500	86 억	N	N	0	N	N
85	20231017	130729	57	100.00	KOSPI	기계	N	N	N	N	N	4860	860	2	21.50	5842318525	1291974	1265.54	3980	4905	3980	5200	2800	4000	4522.01	50166	4153	4076	4023	3946	3893	4050	3920	87	1200	500	2800	5	1	17301093	841	-1.03	1.32	12	7.47	-4703.00	3671.00	16500	20221014	-70.55	2780	20230314	74.82	12630	-61.52	20230420	2780	74.82	20230314	14850	-67.27	20221017	2780	74.82	20230314	N	145210	500	86 억	N	N	0	N	N
86	20231017	120734	57	100.00	KOSPI	기계	N	N	N	N	N	4510	510	2	12.75	3587292670	813632	796.98	3980	4695	3980	5200	2800	4000	4408.99	41735	4153	4076	4023	3946	3893	4050	3920	87	1200	500	2800	5	1	17301093	780	-0.96	1.23	12	4.70	-4703.00	3671.00	16500	20221014	-72.67	2780	20230314	62.23	12630	-64.29	20230420	2780	62.23	20230314	14850	-69.63	20221017	2780	62.23	20230314	N	145210	500	86 억	N	N	0	N	N
87	20231017	110726	57	100.00	KOSPI	기계	N	N	N	N	N	4320	320	2	8.00	2807933425	638187	625.13	3980	4695	3980	5200	2800	4000	4399.86	35932	4153	4076	4023	3946	3893	4050	3920	87	1200	500	2800	5	1	17301093	747	-0.92	1.18	12	3.69	-4703.00	3671.00	16500	20221014	-73.82	2780	20230314	55.40	12630	-65.80	20230420	2780	55.40	20230314	14850	-70.91	20221017	2780	55.40	20230314	N	145210	500	86 억	N	N	0	N	N
88	20231017	100720	57	100.00	KOSPI	기계	N	N	N	N	N	4500	500	2	12.50	1881710845	426749	418.02	3980	4695	3980	5200	2800	4000	4409.41	22337	4153	4076	4023	3946	3893	4050	3920	87	1200	500	2800	5	1	17301093	779	-0.96	1.23	12	2.47	-4703.00	3671.00	16500	20221014	-72.73	2780	20230314	61.87	12630	-64.37	20230420	2780	61.87	20230314	14850	-69.70	20221017	2780	61.87	20230314	N	145210	500	86 억	N	N	0	N	N
89	20231017	090726	57	100.00	KOSPI	기계	N	N	N	N	N	4060	60	2	1.50	9253865	2287	2.24	3980	4075	3980	5200	2800	4000	4046.29	-639	4153	4076	4023	3946	3893	4050	3920	87	1200	500	2800	5	1	17301093	702	-0.86	1.11	12	0.01	-4703.00	3671.00	16500	20221014	-75.39	2780	20230314	46.04	12630	-67.85	20230420	2780	46.04	20230314	14850	-72.66	20221017	2780	46.04	20230314	N	145210	500	86 억	N	N	0	N	N
90	20231016	160727	57	100.00	KOSPI	기계	N	N	N	N	N	4000	-150	5	-3.61	403058680	100291	57.27	4070	4100	3970	5390	2905	4150	4018.90	-11148	4510	4330	4220	4040	3930	4275	3985	87	1240	500	2900	5	1	17301093	692	-0.85	1.09	12	0.58	-4703.00	3671.00	16500	20221012	-75.76	2780	20230314	43.88	12630	-68.33	20230420	2780	43.88	20230314	14850	-73.06	20221017	2780	43.88	20230314	N	145210	500	86 억	N	N	0	N	N
91	20231016	150727	57	100.00	KOSPI	기계	N	N	N	N	N	4015	-135	5	-3.25	376603435	93681	53.49	4070	4100	3970	5390	2905	4150	4020.06	-10899	4510	4330	4220	4040	3930	4275	3985	87	1240	500	2900	5	1	17301093	695	-0.85	1.09	12	0.54	-4703.00	3671.00	16500	20221012	-75.67	2780	20230314	44.42	12630	-68.21	20230420	2780	44.42	20230314	14850	-72.96	20221017	2780	44.42	20230314	N	145210	500	86 억	N	N	0	N	N
92	20231016	140728	57	100.00	KOSPI	기계	N	N	N	N	N	4020	-130	5	-3.13	333811910	83006	47.40	4070	4100	3970	5390	2905	4150	4021.54	-12631	4510	4330	4220	4040	3930	4275	3985	87	1240	500	2900	5	1	17301093	696	-0.85	1.10	12	0.48	-4703.00	3671.00	16500	20221012	-75.64	2780	20230314	44.60	12630	-68.17	20230420	2780	44.60	20230314	14850	-72.93	20221017	2780	44.60	20230314	N	145210	500	86 억	N	N	0	N	N
93	20231016	130722	57	100.00	KOSPI	기계	N	N	N	N	N	3980	-170	5	-4.10	307286890	76367	43.61	4070	4100	3970	5390	2905	4150	4023.82	-12339	4510	4330	4220	4040	3930	4275	3985	87	1240	500	2900	5	1	17301093	689	-0.85	1.08	12	0.44	-4703.00	3671.00	16500	20221012	-75.88	2780	20230314	43.17	12630	-68.49	20230420	2780	43.17	20230314	14850	-73.20	20221017	2780	43.17	20230314	N	145210	500	86 억	N	N	0	N	N
94	20231016	120723	57	100.00	KOSPI	기계	N	N	N	N	N	4000	-150	5	-3.61	243226710	60375	34.47	4070	4100	3985	5390	2905	4150	4028.60	-10935	4510	4330	4220	4040	3930	4275	3985	87	1240	500	2900	5	1	17301093	692	-0.85	1.09	12	0.35	-4703.00	3671.00	16500	20221012	-75.76	2780	20230314	43.88	12630	-68.33	20230420	2780	43.88	20230314	14850	-73.06	20221017	2780	43.88	20230314	N	145210	500	86 억	N	N	0	N	N
95	20231016	110718	57	100.00	KOSPI	기계	N	N	N	N	N	3995	-155	5	-3.73	211249870	52376	29.91	4070	4100	3995	5390	2905	4150	4033.33	-11605	4510	4330	4220	4040	3930	4275	3985	87	1240	500	2900	5	1	17301093	691	-0.85	1.09	12	0.30	-4703.00	3671.00	16500	20221012	-75.79	2780	20230314	43.71	12630	-68.37	20230420	2780	43.71	20230314	14850	-73.10	20221017	2780	43.71	20230314	N	145210	500	86 억	N	N	0	N	N
96	20231016	100715	57	100.00	KOSPI	기계	N	N	N	N	N	4050	-100	5	-2.41	76282925	18763	10.71	4070	4100	4020	5390	2905	4150	4065.60	-2318	4510	4330	4220	4040	3930	4275	3985	87	1240	500	2900	5	1	17301093	701	-0.86	1.10	12	0.11	-4703.00	3671.00	16500	20221012	-75.45	2780	20230314	45.68	12630	-67.93	20230420	2780	45.68	20230314	14850	-72.73	20221017	2780	45.68	20230314	N	145210	500	86 억	N	N	0	N	N
97	20231016	090717	57	100.00	KOSPI	기계	N	N	N	N	N	4050	-100	5	-2.41	39407230	9691	5.53	4070	4080	4020	5390	2905	4150	4066.37	410	4510	4330	4220	4040	3930	4275	3985	87	1240	500	2900	5	1	17301093	701	-0.86	1.10	12	0.06	-4703.00	3671.00	16500	20221012	-75.45	2780	20230314	45.68	12630	-67.93	20230420	2780	45.68	20230314	14850	-72.73	20221017	2780	45.68	20230314	N	145210	500	86 억	N	N	0	N	N
98	20231012	160738	57	100.00	KOSPI	기계	N	N	N	N	N	4205	130	2	3.19	637768610	151997	145.44	4075	4280	4075	5290	2855	4075	4195.93	44060	4235	4155	4100	4020	3965	4127	3992	87	1215	500	2850	5	1	17301093	728	-0.89	1.15	12	0.88	-4703.00	3671.00	16500	20221012	-74.52	2780	20230314	51.26	12630	-66.71	20230420	2780	51.26	20230314	16500	-74.52	20221012	2780	51.26	20230314	N	145210	500	86 억	N	N	1	N	N
99	20231012	150722	57	100.00	KOSPI	기계	N	N	N	N	N	4225	150	2	3.68	606012325	144460	138.23	4075	4280	4075	5290	2855	4075	4195.02	43888	4235	4155	4100	4020	3965	4127	3992	87	1215	500	2850	5	1	17301093	731	-0.90	1.15	12	0.83	-4703.00	3671.00	16500	20221012	-74.39	2780	20230314	51.98	12630	-66.55	20230420	2780	51.98	20230314	16500	-74.39	20221012	2780	51.98	20230314	N	145210	500	86 억	N	N	2	N	N
100	20231012	140721	57	100.00	KOSPI	기계	N	N	N	N	N	4205	130	2	3.19	542133155	129293	123.72	4075	4280	4075	5290	2855	4075	4193.06	40786	4235	4155	4100	4020	3965	4127	3992	87	1215	500	2850	5	1	17301093	728	-0.89	1.15	12	0.75	-4703.00	3671.00	16500	20221012	-74.52	2780	20230314	51.26	12630	-66.71	20230420	2780	51.26	20230314	16500	-74.52	20221012	2780	51.26	20230314	N	145210	500	86 억	N	N	2	N	N
101	20231012	130723	57	100.00	KOSPI	기계	N	N	N	N	N	4200	125	2	3.07	514947140	122816	117.52	4075	4280	4075	5290	2855	4075	4192.83	40137	4235	4155	4100	4020	3965	4127	3992	87	1215	500	2850	5	1	17301093	727	-0.89	1.14	12	0.71	-4703.00	3671.00	16500	20221012	-74.55	2780	20230314	51.08	12630	-66.75	20230420	2780	51.08	20230314	16500	-74.55	20221012	2780	51.08	20230314	N	145210	500	86 억	N	N	2	N	N
102	20231012	120731	57	100.00	KOSPI	기계	N	N	N	N	N	4175	100	2	2.45	490657740	117006	111.96	4075	4280	4075	5290	2855	4075	4193.44	39504	4235	4155	4100	4020	3965	4127	3992	87	1215	500	2850	5	1	17301093	722	-0.89	1.14	12	0.68	-4703.00	3671.00	16500	20221012	-74.70	2780	20230314	50.18	12630	-66.94	20230420	2780	50.18	20230314	16500	-74.70	20221012	2780	50.18	20230314	N	145210	500	86 억	N	N	2	N	N
103	20231012	110730	57	100.00	KOSPI	기계	N	N	N	N	N	4200	125	2	3.07	346578865	82921	79.35	4075	4280	4075	5290	2855	4075	4179.63	41364	4235	4155	4100	4020	3965	4127	3992	87	1215	500	2850	5	1	17301093	727	-0.89	1.14	12	0.48	-4703.00	3671.00	16500	20221012	-74.55	2780	20230314	51.08	12630	-66.75	20230420	2780	51.08	20230314	16500	-74.55	20221012	2780	51.08	20230314	N	145210	500	86 억	N	N	2	N	N
104	20231012	100726	57	100.00	KOSPI	기계	N	N	N	N	N	4165	90	2	2.21	154662265	37216	35.61	4075	4195	4075	5290	2855	4075	4155.80	15516	4235	4155	4100	4020	3965	4127	3992	87	1215	500	2850	5	1	17301093	721	-0.89	1.13	12	0.22	-4703.00	3671.00	16500	20221012	-74.76	2780	20230314	49.82	12630	-67.02	20230420	2780	49.82	20230314	16500	-74.76	20221012	2780	49.82	20230314	N	145210	500	86 억	N	N	2	N	N
105	20231012	090731	57	100.00	KOSPI	기계	N	N	N	N	N	4150	75	2	1.84	37119925	9030	8.64	4075	4180	4075	5290	2855	4075	4110.73	1648	4235	4155	4100	4020	3965	4127	3992	87	1215	500	2850	5	1	17301093	718	-0.88	1.13	12	0.05	-4703.00	3671.00	16500	20221012	-74.85	2780	20230314	49.28	12630	-67.14	20230420	2780	49.28	20230314	16500	-74.85	20221012	2780	49.28	20230314	N	145210	500	86 억	N	N	2	N	N
106	20231011	160721	57	100.00	KOSPI	기계	N	N	N	N	N	4075	-15	5	-0.37	421029145	102566	80.02	4180	4180	4045	5310	2865	4090	4105.18	6492	4450	4270	4170	3990	3890	4220	3940	87	1220	500	2860	5	1	17301093	705	-0.87	1.11	12	0.59	-4703.00	3671.00	16500	20221012	-75.30	2780	20230314	46.58	12630	-67.74	20230420	2780	46.58	20230314	16500	-75.30	20221012	2780	46.58	20230314	N	145210	500	86 억	N	N	2	N	N
107	20231011	150725	57	100.00	KOSPI	기계	N	N	N	N	N	4100	10	2	0.24	380040725	92526	72.18	4180	4180	4045	5310	2865	4090	4107.39	8693	4450	4270	4170	3990	3890	4220	3940	87	1220	500	2860	5	1	17301093	709	-0.87	1.12	12	0.53	-4703.00	3671.00	16500	20221012	-75.15	2780	20230314	47.48	12630	-67.54	20230420	2780	47.48	20230314	16500	-75.15	20221012	2780	47.48	20230314	N	145210	500	86 억	N	N	1	N	N
108	20231011	140729	57	100.00	KOSPI	기계	N	N	N	N	N	4090	0	3	0.00	360967440	87868	68.55	4180	4180	4045	5310	2865	4090	4108.06	9465	4450	4270	4170	3990	3890	4220	3940	87	1220	500	2860	5	1	17301093	708	-0.87	1.11	12	0.51	-4703.00	3671.00	16500	20221012	-75.21	2780	20230314	47.12	12630	-67.62	20230420	2780	47.12	20230314	16500	-75.21	20221012	2780	47.12	20230314	N	145210	500	86 억	N	N	1	N	N
109	20231011	130719	57	100.00	KOSPI	기계	N	N	N	N	N	4110	20	2	0.49	234534690	56841	44.35	4180	4180	4095	5310	2865	4090	4126.15	5914	4450	4270	4170	3990	3890	4220	3940	87	1220	500	2860	5	1	17301093	711	-0.87	1.12	12	0.33	-4703.00	3671.00	16500	20221012	-75.09	2780	20230314	47.84	12630	-67.46	20230420	2780	47.84	20230314	16500	-75.09	20221012	2780	47.84	20230314	N	145210	500	86 억	N	N	1	N	N
110	20231011	120733	57	100.00	KOSPI	기계	N	N	N	N	N	4115	25	2	0.61	176030260	42617	33.25	4180	4180	4095	5310	2865	4090	4130.52	5519	4450	4270	4170	3990	3890	4220	3940	87	1220	500	2860	5	1	17301093	712	-0.87	1.12	12	0.25	-4703.00	3671.00	16500	20221012	-75.06	2780	20230314	48.02	12630	-67.42	20230420	2780	48.02	20230314	16500	-75.06	20221012	2780	48.02	20230314	N	145210	500	86 억	N	N	1	N	N
111	20231011	110727	57	100.00	KOSPI	기계	N	N	N	N	N	4140	50	2	1.22	100508830	24292	18.95	4180	4180	4095	5310	2865	4090	4137.53	-314	4450	4270	4170	3990	3890	4220	3940	87	1220	500	2860	5	1	17301093	716	-0.88	1.13	12	0.14	-4703.00	3671.00	16500	20221012	-74.91	2780	20230314	48.92	12630	-67.22	20230420	2780	48.92	20230314	16500	-74.91	20221012	2780	48.92	20230314	N	145210	500	86 억	N	N	1	N	N
112	20231011	100723	57	100.00	KOSPI	기계	N	N	N	N	N	4150	60	2	1.47	56951105	13742	10.72	4180	4180	4095	5310	2865	4090	4144.31	-3583	4450	4270	4170	3990	3890	4220	3940	87	1220	500	2860	5	1	17301093	718	-0.88	1.13	12	0.08	-4703.00	3671.00	16500	20221012	-74.85	2780	20230314	49.28	12630	-67.14	20230420	2780	49.28	20230314	16500	-74.85	20221012	2780	49.28	20230314	N	145210	500	86 억	N	N	1	N	N
113	20231011	090727	57	100.00	KOSPI	기계	N	N	N	N	N	4095	5	2	0.12	3888980	940	0.73	4180	4180	4095	5310	2865	4090	4137.21	29	4450	4270	4170	3990	3890	4220	3940	87	1220	500	2860	5	1	17301093	708	-0.87	1.12	12	0.01	-4703.00	3671.00	16500	20221012	-75.18	2780	20230314	47.30	12630	-67.58	20230420	2780	47.30	20230314	16500	-75.18	20221012	2780	47.30	20230314	N	145210	500	86 억	N	N	1	N	N
114	20231010	160718	57	100.00	KOSPI	기계	N	N	N	N	N	4090	-120	5	-2.85	533671690	127650	127.32	4210	4350	4070	5470	2950	4210	4180.74	15153	4423	4316	4163	4056	3903	4370	4110	87	1260	500	2940	5	1	17301093	708	-0.87	1.11	12	0.74	-4703.00	3671.00	16500	20221012	-75.21	2780	20230314	47.12	12630	-67.62	20230420	2780	47.12	20230314	16500	-75.21	20221012	2780	47.12	20230314	N	145210	500	86 억	N	N	1	N	N
115	20231010	150716	57	100.00	KOSPI	기계	N	N	N	N	N	4115	-95	5	-2.26	499879600	119405	119.09	4210	4350	4070	5470	2950	4210	4186.42	15301	4423	4316	4163	4056	3903	4370	4110	87	1260	500	2940	5	1	17301093	712	-0.87	1.12	12	0.69	-4703.00	3671.00	16500	20221012	-75.06	2780	20230314	48.02	12630	-67.42	20230420	2780	48.02	20230314	16500	-75.06	20221012	2780	48.02	20230314	N	145210	500	86 억	N	N	8	N	N
116	20231010	140721	57	100.00	KOSPI	기계	N	N	N	N	N	4090	-120	5	-2.85	453315010	108072	107.79	4210	4350	4070	5470	2950	4210	4194.56	13403	4423	4316	4163	4056	3903	4370	4110	87	1260	500	2940	5	1	17301093	708	-0.87	1.11	12	0.62	-4703.00	3671.00	16500	20221012	-75.21	2780	20230314	47.12	12630	-67.62	20230420	2780	47.12	20230314	16500	-75.21	20221012	2780	47.12	20230314	N	145210	500	86 억	N	N	8	N	N
117	20231010	130713	57	100.00	KOSPI	기계	N	N	N	N	N	4150	-60	5	-1.43	313816840	74166	73.97	4210	4350	4130	5470	2950	4210	4231.28	388	4423	4316	4163	4056	3903	4370	4110	87	1260	500	2940	5	1	17301093	718	-0.88	1.13	12	0.43	-4703.00	3671.00	16500	20221012	-74.85	2780	20230314	49.28	12630	-67.14	20230420	2780	49.28	20230314	16500	-74.85	20221012	2780	49.28	20230314	N	145210	500	86 억	N	N	8	N	N
118	20231010	120713	57	100.00	KOSPI	기계	N	N	N	N	N	4245	35	2	0.83	228402510	53730	53.59	4210	4350	4130	5470	2950	4210	4250.93	1988	4423	4316	4163	4056	3903	4370	4110	87	1260	500	2940	5	1	17301093	734	-0.90	1.16	12	0.31	-4703.00	3671.00	16500	20221012	-74.27	2780	20230314	52.70	12630	-66.39	20230420	2780	52.70	20230314	16500	-74.27	20221012	2780	52.70	20230314	N	145210	500	86 억	N	N	8	N	N
119	20231010	110701	57	100.00	KOSPI	기계	N	N	N	N	N	4295	85	2	2.02	175212210	41259	41.15	4210	4350	4130	5470	2950	4210	4246.64	4935	4423	4316	4163	4056	3903	4370	4110	87	1260	500	2940	5	1	17301093	743	-0.91	1.17	12	0.24	-4703.00	3671.00	16500	20221012	-73.97	2780	20230314	54.50	12630	-65.99	20230420	2780	54.50	20230314	16500	-73.97	20221012	2780	54.50	20230314	N	145210	500	86 억	N	N	8	N	N
120	20231010	100707	57	100.00	KOSPI	기계	N	N	N	N	N	4245	35	2	0.83	151218215	35649	35.56	4210	4350	4130	5470	2950	4210	4241.86	3527	4423	4316	4163	4056	3903	4370	4110	87	1260	500	2940	5	1	17301093	734	-0.90	1.16	12	0.21	-4703.00	3671.00	16500	20221012	-74.27	2780	20230314	52.70	12630	-66.39	20230420	2780	52.70	20230314	16500	-74.27	20221012	2780	52.70	20230314	N	145210	500	86 억	N	N	8	N	N
121	20231010	090701	57	100.00	KOSPI	기계	N	N	N	N	N	4140	-70	5	-1.66	37246280	8912	8.89	4210	4220	4130	5470	2950	4210	4179.34	-1627	4423	4316	4163	4056	3903	4370	4110	87	1260	500	2940	5	1	17301093	716	-0.88	1.13	12	0.05	-4703.00	3671.00	16500	20221012	-74.91	2780	20230314	48.92	12630	-67.22	20230420	2780	48.92	20230314	16500	-74.91	20221012	2780	48.92	20230314	N	145210	500	86 억	N	N	8	N	N
122	20231006	160710	57	100.00	KOSPI	기계	N	N	N	N	N	4210	100	2	2.43	417683435	99980	152.80	4010	4270	4010	5340	2880	4110	4177.67	18508	4366	4237	4171	4042	3976	4205	4010	87	1230	500	2870	5	1	17301093	728	-0.90	1.15	12	0.58	-4703.00	3671.00	16500	20221012	-74.48	2780	20230314	51.44	12630	-66.67	20230420	2780	51.44	20230314	16500	-74.48	20221012	2780	51.44	20230314	N	145210	500	86 억	N	N	8	N	N
123	20231006	150659	57	100.00	KOSPI	기계	N	N	N	N	N	4225	115	2	2.80	405063130	96980	148.21	4010	4270	4010	5340	2880	4110	4176.77	17483	4366	4237	4171	4042	3976	4205	4010	87	1230	500	2870	5	1	17301093	731	-0.90	1.15	12	0.56	-4703.00	3671.00	16500	20221012	-74.39	2780	20230314	51.98	12630	-66.55	20230420	2780	51.98	20230314	16500	-74.39	20221012	2780	51.98	20230314	N	145210	500	86 억	N	N	2	N	N
124	20231006	140700	57	100.00	KOSPI	기계	N	N	N	N	N	4190	80	2	1.95	346469645	82957	126.78	4010	4270	4010	5340	2880	4110	4176.50	15610	4366	4237	4171	4042	3976	4205	4010	87	1230	500	2870	5	1	17301093	725	-0.89	1.14	12	0.48	-4703.00	3671.00	16500	20221012	-74.61	2780	20230314	50.72	12630	-66.83	20230420	2780	50.72	20230314	16500	-74.61	20221012	2780	50.72	20230314	N	145210	500	86 억	N	N	2	N	N
125	20231006	130653	57	100.00	KOSPI	기계	N	N	N	N	N	4250	140	2	3.41	299009815	71755	109.66	4010	4270	4010	5340	2880	4110	4167.09	17717	4366	4237	4171	4042	3976	4205	4010	87	1230	500	2870	5	1	17301093	735	-0.90	1.16	12	0.41	-4703.00	3671.00	16500	20221012	-74.24	2780	20230314	52.88	12630	-66.35	20230420	2780	52.88	20230314	16500	-74.24	20221012	2780	52.88	20230314	N	145210	500	86 억	N	N	2	N	N
126	20231006	120652	57	100.00	KOSPI	기계	N	N	N	N	N	4190	80	2	1.95	216695970	52313	79.95	4010	4215	4010	5340	2880	4110	4142.30	16083	4366	4237	4171	4042	3976	4205	4010	87	1230	500	2870	5	1	17301093	725	-0.89	1.14	12	0.30	-4703.00	3671.00	16500	20221012	-74.61	2780	20230314	50.72	12630	-66.83	20230420	2780	50.72	20230314	16500	-74.61	20221012	2780	50.72	20230314	N	145210	500	86 억	N	N	2	N	N
127	20231006	110645	57	100.00	KOSPI	기계	N	N	N	N	N	4200	90	2	2.19	179914780	43495	66.47	4010	4215	4010	5340	2880	4110	4136.45	15726	4366	4237	4171	4042	3976	4205	4010	87	1230	500	2870	5	1	17301093	727	-0.89	1.14	12	0.25	-4703.00	3671.00	16500	20221012	-74.55	2780	20230314	51.08	12630	-66.75	20230420	2780	51.08	20230314	16500	-74.55	20221012	2780	51.08	20230314	N	145210	500	86 억	N	N	2	N	N
128	20231006	100650	57	100.00	KOSPI	기계	N	N	N	N	N	4130	20	2	0.49	115446905	28097	42.94	4010	4180	4010	5340	2880	4110	4108.87	9187	4366	4237	4171	4042	3976	4205	4010	87	1230	500	2870	5	1	17301093	715	-0.88	1.13	12	0.16	-4703.00	3671.00	16500	20221012	-74.97	2780	20230314	48.56	12630	-67.30	20230420	2780	48.56	20230314	16500	-74.97	20221012	2780	48.56	20230314	N	145210	500	86 억	N	N	2	N	N
129	20231006	090647	57	100.00	KOSPI	기계	N	N	N	N	N	4085	-25	5	-0.61	25360430	6231	9.52	4010	4180	4010	5340	2880	4110	4070.04	-211	4366	4237	4171	4042	3976	4205	4010	87	1230	500	2870	5	1	17301093	707	-0.87	1.11	12	0.04	-4703.00	3671.00	16500	20221012	-75.24	2780	20230314	46.94	12630	-67.66	20230420	2780	46.94	20230314	16500	-75.24	20221012	2780	46.94	20230314	N	145210	500	86 억	N	N	2	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History