KissMeData/145210/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160938	57	100.00	KOSPI		기계	N	N	N	N		N	2800	-25	5	-0.88	437367255	155865	44.53	2765	2915	2760	3670	1980	2825	2806.07	0.00	0	-1467	3105	2965	2840	2700	2575	3035	2770	173	845	500	1920	5	1	34581687	968	-3.54	1.77	12	0.45	-790.00	1580.00	4448	20240517	-37.05	1595	20231208	75.55	4448	-37.05	20240517	1971	42.06	20240712	8880	-68.47	20240517	2440	14.75	20241023	0.00	N	145210	500	172 억		0	N	N	1	N	00	N
3	20241031	150952	57	100.00	KOSPI		기계	N	N	N	N		N	2805	-20	5	-0.71	425704200	151699	43.34	2765	2915	2760	3670	1980	2825	2806.24	0.00	0	144	3105	2965	2840	2700	2575	3035	2770	173	845	500	1920	5	1	34581687	970	-3.55	1.78	12	0.44	-790.00	1580.00	4448	20240517	-36.94	1595	20231208	75.86	4448	-36.94	20240517	1971	42.31	20240712	8880	-68.41	20240517	2440	14.96	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
4	20241031	140951	57	100.00	KOSPI		기계	N	N	N	N		N	2805	-20	5	-0.71	348476440	123976	35.42	2765	2915	2760	3670	1980	2825	2810.84	0.00	0	1710	3105	2965	2840	2700	2575	3035	2770	173	845	500	1920	5	1	34581687	970	-3.55	1.78	12	0.36	-790.00	1580.00	4448	20240517	-36.94	1595	20231208	75.86	4448	-36.94	20240517	1971	42.31	20240712	8880	-68.41	20240517	2440	14.96	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
5	20241031	130950	57	100.00	KOSPI		기계	N	N	N	N		N	2810	-15	5	-0.53	252257885	90030	25.72	2765	2865	2760	3670	1980	2825	2801.93	0.00	0	3260	3105	2965	2840	2700	2575	3035	2770	173	845	500	1920	5	1	34581687	972	-3.56	1.78	12	0.26	-790.00	1580.00	4448	20240517	-36.83	1595	20231208	76.18	4448	-36.83	20240517	1971	42.57	20240712	8880	-68.36	20240517	2440	15.16	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
6	20241031	120950	57	100.00	KOSPI		기계	N	N	N	N		N	2790	-35	5	-1.24	230272680	82203	23.49	2765	2865	2760	3670	1980	2825	2801.27	0.00	0	2631	3105	2965	2840	2700	2575	3035	2770	173	845	500	1920	5	1	34581687	965	-3.53	1.77	12	0.24	-790.00	1580.00	4448	20240517	-37.28	1595	20231208	74.92	4448	-37.28	20240517	1971	41.55	20240712	8880	-68.58	20240517	2440	14.34	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
7	20241031	110950	57	100.00	KOSPI		기계	N	N	N	N		N	2770	-55	5	-1.95	211953805	75593	21.60	2765	2865	2760	3670	1980	2825	2803.88	0.00	0	1885	3105	2965	2840	2700	2575	3035	2770	173	845	500	1920	5	1	34581687	958	-3.51	1.75	12	0.22	-790.00	1580.00	4448	20240517	-37.72	1595	20231208	73.67	4448	-37.72	20240517	1971	40.54	20240712	8880	-68.81	20240517	2440	13.52	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
8	20241031	100950	57	100.00	KOSPI		기계	N	N	N	N		N	2800	-25	5	-0.88	130597035	46296	13.23	2765	2865	2765	3670	1980	2825	2820.91	0.00	0	188	3105	2965	2840	2700	2575	3035	2770	173	845	500	1920	5	1	34581687	968	-3.54	1.77	12	0.13	-790.00	1580.00	4448	20240517	-37.05	1595	20231208	75.55	4448	-37.05	20240517	1971	42.06	20240712	8880	-68.47	20240517	2440	14.75	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
9	20241031	090948	57	100.00	KOSPI		기계	N	N	N	N		N	2770	-55	5	-1.95	26311415	9468	2.71	2765	2810	2765	3670	1980	2825	2778.98	0.00	0	772	3105	2965	2840	2700	2575	3035	2770	173	845	500	1920	5	1	34581687	958	-3.51	1.75	12	0.03	-790.00	1580.00	4448	20240517	-37.72	1595	20231208	73.67	4448	-37.72	20240517	1971	40.54	20240712	8880	-68.81	20240517	2440	13.52	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
10	20241030	160947	57	100.00	KOSPI		기계	N	N	N	N		N	2825	65	2	2.36	1010917720	349242	231.28	2715	2980	2715	3585	1935	2760	2894.61	0.00	0	15140	2853	2806	2743	2696	2633	2775	2665	173	825	500	1870	5	1	34581687	977	-3.58	1.79	12	1.01	-790.00	1580.00	4448	20240517	-36.49	1595	20231208	77.12	4448	-36.49	20240517	1971	43.33	20240712	8880	-68.19	20240517	2440	15.78	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
11	20241030	151009	57	100.00	KOSPI		기계	N	N	N	N		N	2815	55	2	1.99	991719905	342426	226.77	2715	2980	2715	3585	1935	2760	2896.16	0.00	0	14904	2853	2806	2743	2696	2633	2775	2665	173	825	500	1870	5	1	34581687	973	-3.56	1.78	12	0.99	-790.00	1580.00	4448	20240517	-36.71	1595	20231208	76.49	4448	-36.71	20240517	1971	42.82	20240712	8880	-68.30	20240517	2440	15.37	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
12	20241030	140947	57	100.00	KOSPI		기계	N	N	N	N		N	2795	35	2	1.27	946678665	326498	216.22	2715	2980	2715	3585	1935	2760	2899.49	0.00	0	20309	2853	2806	2743	2696	2633	2775	2665	173	825	500	1870	5	1	34581687	967	-3.54	1.77	12	0.94	-790.00	1580.00	4448	20240517	-37.16	1595	20231208	75.24	4448	-37.16	20240517	1971	41.81	20240712	8880	-68.52	20240517	2440	14.55	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
13	20241030	130954	57	100.00	KOSPI		기계	N	N	N	N		N	2835	75	2	2.72	918942940	316611	209.67	2715	2980	2715	3585	1935	2760	2902.44	0.00	0	20299	2853	2806	2743	2696	2633	2775	2665	173	825	500	1870	5	1	34581687	980	-3.59	1.79	12	0.92	-790.00	1580.00	4448	20240517	-36.26	1595	20231208	77.74	4448	-36.26	20240517	1971	43.84	20240712	8880	-68.07	20240517	2440	16.19	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
14	20241030	121007	57	100.00	KOSPI		기계	N	N	N	N		N	2840	80	2	2.90	893700065	307720	203.78	2715	2980	2715	3585	1935	2760	2904.26	0.00	0	18732	2853	2806	2743	2696	2633	2775	2665	173	825	500	1870	5	1	34581687	982	-3.59	1.80	12	0.89	-790.00	1580.00	4448	20240517	-36.15	1595	20231208	78.06	4448	-36.15	20240517	1971	44.09	20240712	8880	-68.02	20240517	2440	16.39	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
15	20241030	110950	57	100.00	KOSPI		기계	N	N	N	N		N	2880	120	2	4.35	858805400	295487	195.68	2715	2980	2715	3585	1935	2760	2906.41	0.00	0	17486	2853	2806	2743	2696	2633	2775	2665	173	825	500	1870	5	1	34581687	996	-3.65	1.82	12	0.85	-790.00	1580.00	4448	20240517	-35.25	1595	20231208	80.56	4448	-35.25	20240517	1971	46.12	20240712	8880	-67.57	20240517	2440	18.03	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
16	20241030	100946	57	100.00	KOSPI		기계	N	N	N	N		N	2905	145	2	5.25	697938125	239735	158.76	2715	2980	2715	3585	1935	2760	2911.29	0.00	0	33910	2853	2806	2743	2696	2633	2775	2665	173	825	500	1870	5	1	34581687	1005	-3.68	1.84	12	0.69	-790.00	1580.00	4448	20240517	-34.69	1595	20231208	82.13	4448	-34.69	20240517	1971	47.39	20240712	8880	-67.29	20240517	2440	19.06	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
17	20241030	090951	57	100.00	KOSPI		기계	N	N	N	N		N	2875	115	2	4.17	135871095	47573	31.50	2715	2910	2715	3585	1935	2760	2856.05	0.00	0	4627	2853	2806	2743	2696	2633	2775	2665	173	825	500	1870	5	1	34581687	994	-3.64	1.82	12	0.14	-790.00	1580.00	4448	20240517	-35.36	1595	20231208	80.25	4448	-35.36	20240517	1971	45.87	20240712	8880	-67.62	20240517	2440	17.83	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
18	20241029	160915	57	100.00	KOSPI		기계	N	N	N	N		N	2760	-30	5	-1.08	404317950	148013	49.41	2790	2790	2680	3625	1955	2790	2731.64	0.00	0	17285	2950	2870	2735	2655	2520	2910	2695	173	835	500	1890	5	1	34581687	954	-3.49	1.75	12	0.43	-790.00	1580.00	4448	20240517	-37.95	1595	20231208	73.04	4448	-37.95	20240517	1971	40.03	20240712	8880	-68.92	20240517	2440	13.11	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
19	20241029	150930	57	100.00	KOSPI		기계	N	N	N	N		N	2750	-40	5	-1.43	379823375	139110	46.44	2790	2790	2680	3625	1955	2790	2730.38	0.00	0	18568	2950	2870	2735	2655	2520	2910	2695	173	835	500	1890	5	1	34581687	951	-3.48	1.74	12	0.40	-790.00	1580.00	4448	20240517	-38.17	1595	20231208	72.41	4448	-38.17	20240517	1971	39.52	20240712	8880	-69.03	20240517	2440	12.70	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
20	20241029	140822	57	100.00	KOSPI		기계	N	N	N	N		N	2740	-50	5	-1.79	262886385	96425	32.19	2790	2790	2680	3625	1955	2790	2726.33	0.00	0	-1223	2950	2870	2735	2655	2520	2910	2695	173	835	500	1890	5	1	34581687	948	-3.47	1.73	12	0.28	-790.00	1580.00	4448	20240517	-38.40	1595	20231208	71.79	4448	-38.40	20240517	1971	39.02	20240712	8880	-69.14	20240517	2440	12.30	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
21	20241029	130923	57	100.00	KOSPI		기계	N	N	N	N		N	2740	-50	5	-1.79	175982495	64624	21.57	2790	2790	2680	3625	1955	2790	2723.18	0.00	0	352	2950	2870	2735	2655	2520	2910	2695	173	835	500	1890	5	1	34581687	948	-3.47	1.73	12	0.19	-790.00	1580.00	4448	20240517	-38.40	1595	20231208	71.79	4448	-38.40	20240517	1971	39.02	20240712	8880	-69.14	20240517	2440	12.30	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
22	20241029	120924	57	100.00	KOSPI		기계	N	N	N	N		N	2750	-40	5	-1.43	168769785	61988	20.69	2790	2790	2680	3625	1955	2790	2722.62	0.00	0	-490	2950	2870	2735	2655	2520	2910	2695	173	835	500	1890	5	1	34581687	951	-3.48	1.74	12	0.18	-790.00	1580.00	4448	20240517	-38.17	1595	20231208	72.41	4448	-38.17	20240517	1971	39.52	20240712	8880	-69.03	20240517	2440	12.70	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
23	20241029	110940	57	100.00	KOSPI		기계	N	N	N	N		N	2730	-60	5	-2.15	153561345	56433	18.84	2790	2790	2680	3625	1955	2790	2721.13	0.00	0	-81	2950	2870	2735	2655	2520	2910	2695	173	835	500	1890	5	1	34581687	944	-3.46	1.73	12	0.16	-790.00	1580.00	4448	20240517	-38.62	1595	20231208	71.16	4448	-38.62	20240517	1971	38.51	20240712	8880	-69.26	20240517	2440	11.89	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
24	20241029	100920	57	100.00	KOSPI		기계	N	N	N	N		N	2730	-60	5	-2.15	104459800	38380	12.81	2790	2790	2680	3625	1955	2790	2721.72	0.00	0	1496	2950	2870	2735	2655	2520	2910	2695	173	835	500	1890	5	1	34581687	944	-3.46	1.73	12	0.11	-790.00	1580.00	4448	20240517	-38.62	1595	20231208	71.16	4448	-38.62	20240517	1971	38.51	20240712	8880	-69.26	20240517	2440	11.89	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
25	20241028	160912	57	100.00	KOSPI		기계	N	N	N	N		N	2790	50	2	1.82	817893590	299414	97.18	2740	2815	2600	3560	1920	2740	2731.61	0.00	0	-6025	2916	2827	2666	2577	2416	2872	2622	173	820	500	1860	5	1	34581687	965	-3.53	1.77	12	0.87	-790.00	1580.00	4448	20240517	-37.28	1595	20231208	74.92	4448	-37.28	20240517	1971	41.55	20240712	8880	-68.58	20240517	2440	14.34	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
26	20241028	150918	57	100.00	KOSPI		기계	N	N	N	N		N	2795	55	2	2.01	799882710	292953	95.08	2740	2815	2600	3560	1920	2740	2730.41	0.00	0	-5477	2916	2827	2666	2577	2416	2872	2622	173	820	500	1860	5	1	34581687	967	-3.54	1.77	12	0.85	-790.00	1580.00	4448	20240517	-37.16	1595	20231208	75.24	4448	-37.16	20240517	1971	41.81	20240712	8880	-68.52	20240517	2440	14.55	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
27	20241028	140920	57	100.00	KOSPI		기계	N	N	N	N		N	2760	20	2	0.73	563368850	208150	67.56	2740	2800	2600	3560	1920	2740	2706.55	0.00	0	-4593	2916	2827	2666	2577	2416	2872	2622	173	820	500	1860	5	1	34581687	954	-3.49	1.75	12	0.60	-790.00	1580.00	4448	20240517	-37.95	1595	20231208	73.04	4448	-37.95	20240517	1971	40.03	20240712	8880	-68.92	20240517	2440	13.11	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
28	20241028	130913	57	100.00	KOSPI		기계	N	N	N	N		N	2750	10	2	0.36	516772260	191202	62.06	2740	2800	2600	3560	1920	2740	2702.76	0.00	0	-8929	2916	2827	2666	2577	2416	2872	2622	173	820	500	1860	5	1	34581687	951	-3.48	1.74	12	0.55	-790.00	1580.00	4448	20240517	-38.17	1595	20231208	72.41	4448	-38.17	20240517	1971	39.52	20240712	8880	-69.03	20240517	2440	12.70	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
29	20241028	120918	57	100.00	KOSPI		기계	N	N	N	N		N	2700	-40	5	-1.46	377800460	140710	45.67	2740	2750	2600	3560	1920	2740	2684.96	0.00	0	-8756	2916	2827	2666	2577	2416	2872	2622	173	820	500	1860	5	1	34581687	934	-3.42	1.71	12	0.41	-790.00	1580.00	4448	20240517	-39.30	1595	20231208	69.28	4448	-39.30	20240517	1971	36.99	20240712	8880	-69.59	20240517	2440	10.66	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
30	20241028	110759	57	100.00	KOSPI		기계	N	N	N	N		N	2695	-45	5	-1.64	349454600	130206	42.26	2740	2750	2600	3560	1920	2740	2683.86	0.00	0	-9044	2916	2827	2666	2577	2416	2872	2622	173	820	500	1860	5	1	34581687	932	-3.41	1.71	12	0.38	-790.00	1580.00	4448	20240517	-39.41	1595	20231208	68.97	4448	-39.41	20240517	1971	36.73	20240712	8880	-69.65	20240517	2440	10.45	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
31	20241028	100912	57	100.00	KOSPI		기계	N	N	N	N		N	2675	-65	5	-2.37	196862795	73596	23.89	2740	2750	2600	3560	1920	2740	2674.91	0.00	0	-965	2916	2827	2666	2577	2416	2872	2622	173	820	500	1860	5	1	34581687	925	-3.39	1.69	12	0.21	-790.00	1580.00	4448	20240517	-39.86	1595	20231208	67.71	4448	-39.86	20240517	1971	35.72	20240712	8880	-69.88	20240517	2440	9.63	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
32	20241028	090913	57	100.00	KOSPI		기계	N	N	N	N		N	2690	-50	5	-1.82	39563715	14612	4.74	2740	2750	2600	3560	1920	2740	2707.62	0.00	0	2083	2916	2827	2666	2577	2416	2872	2622	173	820	500	1860	5	1	34581687	930	-3.41	1.70	12	0.04	-790.00	1580.00	4448	20240517	-39.52	1595	20231208	68.65	4448	-39.52	20240517	1971	36.48	20240712	8880	-69.71	20240517	2440	10.25	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
33	20241025	160915	57	100.00	KOSPI		기계	N	N	N	N		N	2740	235	2	9.38	806909975	306310	405.65	2505	2755	2505	3255	1755	2505	2634.16	0.00	0	54270	2581	2542	2506	2467	2431	2525	2450	173	750	500	1700	5	1	34581687	948	-3.47	1.73	12	0.89	-790.00	1580.00	4448	20240517	-38.40	1595	20231208	71.79	4448	-38.40	20240517	1971	39.02	20240712	8880	-69.14	20240517	2440	12.30	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
34	20241025	150917	57	100.00	KOSPI		기계	N	N	N	N		N	2685	180	2	7.19	636259400	243870	322.96	2505	2750	2505	3255	1755	2505	2609.09	0.00	0	44529	2581	2542	2506	2467	2431	2525	2450	173	750	500	1700	5	1	34581687	929	-3.40	1.70	12	0.71	-790.00	1580.00	4448	20240517	-39.64	1595	20231208	68.34	4448	-39.64	20240517	1971	36.23	20240712	8880	-69.76	20240517	2440	10.04	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
35	20241025	140915	57	100.00	KOSPI		기계	N	N	N	N		N	2555	50	2	2.00	295236180	115777	153.33	2505	2620	2505	3255	1755	2505	2550.12	0.00	0	-9107	2581	2542	2506	2467	2431	2525	2450	173	750	500	1700	5	1	34581687	884	-3.23	1.62	12	0.33	-790.00	1580.00	4448	20240517	-42.56	1595	20231208	60.19	4448	-42.56	20240517	1971	29.63	20240712	8880	-71.23	20240517	2440	4.71	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
36	20241025	130917	57	100.00	KOSPI		기계	N	N	N	N		N	2570	65	2	2.59	200405905	78417	103.85	2505	2620	2505	3255	1755	2505	2555.77	0.00	0	-10225	2581	2542	2506	2467	2431	2525	2450	173	750	500	1700	5	1	34581687	889	-3.25	1.63	12	0.23	-790.00	1580.00	4448	20240517	-42.22	1595	20231208	61.13	4448	-42.22	20240517	1971	30.39	20240712	8880	-71.06	20240517	2440	5.33	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
37	20241025	120919	57	100.00	KOSPI		기계	N	N	N	N		N	2565	60	2	2.40	167644125	65638	86.93	2505	2620	2505	3255	1755	2505	2554.22	0.00	0	-11949	2581	2542	2506	2467	2431	2525	2450	173	750	500	1700	5	1	34581687	887	-3.25	1.62	12	0.19	-790.00	1580.00	4448	20240517	-42.33	1595	20231208	60.82	4448	-42.33	20240517	1971	30.14	20240712	8880	-71.11	20240517	2440	5.12	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
38	20241025	110912	57	100.00	KOSPI		기계	N	N	N	N		N	2530	25	2	1.00	140512725	54976	72.81	2505	2620	2505	3255	1755	2505	2556.07	0.00	0	-17120	2581	2542	2506	2467	2431	2525	2450	173	750	500	1700	5	1	34581687	875	-3.20	1.60	12	0.16	-790.00	1580.00	4448	20240517	-43.12	1595	20231208	58.62	4448	-43.12	20240517	1971	28.36	20240712	8880	-71.51	20240517	2440	3.69	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
39	20241025	100915	57	100.00	KOSPI		기계	N	N	N	N		N	2545	40	2	1.60	119636715	46755	61.92	2505	2620	2505	3255	1755	2505	2559.03	0.00	0	-14454	2581	2542	2506	2467	2431	2525	2450	173	750	500	1700	5	1	34581687	880	-3.22	1.61	12	0.14	-790.00	1580.00	4448	20240517	-42.78	1595	20231208	59.56	4448	-42.78	20240517	1971	29.12	20240712	8880	-71.34	20240517	2440	4.30	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
40	20241025	090918	57	100.00	KOSPI		기계	N	N	N	N		N	2515	10	2	0.40	6453805	2571	3.40	2505	2525	2505	3255	1755	2505	2510.66	0.00	0	33	2581	2542	2506	2467	2431	2525	2450	173	750	500	1700	5	1	34581687	870	-3.18	1.59	12	0.01	-790.00	1580.00	4448	20240517	-43.46	1595	20231208	57.68	4448	-43.46	20240517	1971	27.60	20240712	8880	-71.68	20240517	2440	3.07	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
41	20241024	160858	57	100.00	KOSPI		기계	N	N	N	N		N	2505	-35	5	-1.38	186044230	74098	43.21	2540	2545	2470	3300	1780	2540	2510.79	0.00	0	-6382	2686	2612	2526	2452	2366	2650	2490	173	760	500	1720	5	1	34581687	866	-3.17	1.59	12	0.21	-790.00	1580.00	4448	20240517	-43.68	1595	20231208	57.05	4448	-43.68	20240517	1971	27.09	20240712	8880	-71.79	20240517	2440	2.66	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
42	20241024	150906	57	100.00	KOSPI		기계	N	N	N	N		N	2515	-25	5	-0.98	177973570	70878	41.33	2540	2545	2470	3300	1780	2540	2510.98	0.00	0	-6068	2686	2612	2526	2452	2366	2650	2490	173	760	500	1720	5	1	34581687	870	-3.18	1.59	12	0.20	-790.00	1580.00	4448	20240517	-43.46	1595	20231208	57.68	4448	-43.46	20240517	1971	27.60	20240712	8880	-71.68	20240517	2440	3.07	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
43	20241024	140854	57	100.00	KOSPI		기계	N	N	N	N		N	2540	0	3	0.00	163879135	65273	38.06	2540	2545	2470	3300	1780	2540	2510.67	0.00	0	-5329	2686	2612	2526	2452	2366	2650	2490	173	760	500	1720	5	1	34581687	878	-3.22	1.61	12	0.19	-790.00	1580.00	4448	20240517	-42.90	1595	20231208	59.25	4448	-42.90	20240517	1971	28.87	20240712	8880	-71.40	20240517	2440	4.10	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
44	20241024	130905	57	100.00	KOSPI		기계	N	N	N	N		N	2495	-45	5	-1.77	133781420	53346	31.11	2540	2545	2470	3300	1780	2540	2507.81	0.00	0	-11063	2686	2612	2526	2452	2366	2650	2490	173	760	500	1720	5	1	34581687	863	-3.16	1.58	12	0.15	-790.00	1580.00	4448	20240517	-43.91	1595	20231208	56.43	4448	-43.91	20240517	1971	26.59	20240712	8880	-71.90	20240517	2440	2.25	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
45	20241024	120903	57	100.00	KOSPI		기계	N	N	N	N		N	2500	-40	5	-1.57	120072410	47854	27.90	2540	2545	2470	3300	1780	2540	2509.14	0.00	0	-10431	2686	2612	2526	2452	2366	2650	2490	173	760	500	1720	5	1	34581687	865	-3.16	1.58	12	0.14	-790.00	1580.00	4448	20240517	-43.79	1595	20231208	56.74	4448	-43.79	20240517	1971	26.84	20240712	8880	-71.85	20240517	2440	2.46	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
46	20241024	110905	57	100.00	KOSPI		기계	N	N	N	N		N	2495	-45	5	-1.77	111633960	44471	25.93	2540	2545	2470	3300	1780	2540	2510.26	0.00	0	-10262	2686	2612	2526	2452	2366	2650	2490	173	760	500	1720	5	1	34581687	863	-3.16	1.58	12	0.13	-790.00	1580.00	4448	20240517	-43.91	1595	20231208	56.43	4448	-43.91	20240517	1971	26.59	20240712	8880	-71.90	20240517	2440	2.25	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
47	20241024	100841	57	100.00	KOSPI		기계	N	N	N	N		N	2545	5	2	0.20	55591685	22229	12.96	2540	2545	2470	3300	1780	2540	2500.86	0.00	0	-1099	2686	2612	2526	2452	2366	2650	2490	173	760	500	1720	5	1	34581687	880	-3.22	1.61	12	0.06	-790.00	1580.00	4448	20240517	-42.78	1595	20231208	59.56	4448	-42.78	20240517	1971	29.12	20240712	8880	-71.34	20240517	2440	4.30	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
48	20241024	090925	57	100.00	KOSPI		기계	N	N	N	N		N	2495	-45	5	-1.77	7687535	3070	1.79	2540	2540	2470	3300	1780	2540	2504.08	0.00	0	-347	2686	2612	2526	2452	2366	2650	2490	173	760	500	1720	5	1	34581687	863	-3.16	1.58	12	0.01	-790.00	1580.00	4448	20240517	-43.91	1595	20231208	56.43	4448	-43.91	20240517	1971	26.59	20240712	8880	-71.90	20240517	2440	2.25	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
49	20241023	160905	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2540	20	2	0.79	425271105	170668	63.77	2520	2600	2440	3275	1765	2520	2491.80	0.00	0	27727	2666	2592	2556	2482	2446	2575	2465	173	755	500	1710	5	1	34581687	878	-3.22	1.61	12	0.49	-790.00	1580.00	4448	20240517	-42.90	1595	20231208	59.25	4448	-42.90	20240517	1971	28.87	20240712	8880	-71.40	20240517	2440	4.10	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
50	20241023	150921	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2550	30	2	1.19	409225575	164346	61.41	2520	2600	2440	3275	1765	2520	2490.02	0.00	0	27360	2666	2592	2556	2482	2446	2575	2465	173	755	500	1710	5	1	34581687	882	-3.23	1.61	12	0.48	-790.00	1580.00	4448	20240517	-42.67	1595	20231208	59.87	4448	-42.67	20240517	1971	29.38	20240712	8880	-71.28	20240517	2440	4.51	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
51	20241023	140925	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2525	5	2	0.20	336914975	136032	50.83	2520	2550	2440	3275	1765	2520	2476.73	0.00	0	22201	2666	2592	2556	2482	2446	2575	2465	173	755	500	1710	5	1	34581687	873	-3.20	1.60	12	0.39	-790.00	1580.00	4448	20240517	-43.23	1595	20231208	58.31	4448	-43.23	20240517	1971	28.11	20240712	8880	-71.57	20240517	2440	3.48	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
52	20241023	130912	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2520	0	3	0.00	307053310	124229	46.42	2520	2550	2440	3275	1765	2520	2471.67	0.00	0	22953	2666	2592	2556	2482	2446	2575	2465	173	755	500	1710	5	1	34581687	871	-3.19	1.59	12	0.36	-790.00	1580.00	4448	20240517	-43.35	1595	20231208	57.99	4448	-43.35	20240517	1971	27.85	20240712	8880	-71.62	20240517	2440	3.28	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
53	20241023	120908	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2495	-25	5	-0.99	279704020	113305	42.33	2520	2550	2440	3275	1765	2520	2468.59	0.00	0	23842	2666	2592	2556	2482	2446	2575	2465	173	755	500	1710	5	1	34581687	863	-3.16	1.58	12	0.33	-790.00	1580.00	4448	20240517	-43.91	1595	20231208	56.43	4448	-43.91	20240517	1971	26.59	20240712	8880	-71.90	20240517	2440	2.25	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
54	20241023	110902	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2480	-40	5	-1.59	238325215	96665	36.12	2520	2550	2440	3275	1765	2520	2465.48	0.00	0	16348	2666	2592	2556	2482	2446	2575	2465	173	755	500	1710	5	1	34581687	858	-3.14	1.57	12	0.28	-790.00	1580.00	4448	20240517	-44.24	1595	20231208	55.49	4448	-44.24	20240517	1971	25.82	20240712	8880	-72.07	20240517	2440	1.64	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
55	20241023	100907	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2480	-40	5	-1.59	181927935	73793	27.57	2520	2550	2440	3275	1765	2520	2465.38	0.00	0	8230	2666	2592	2556	2482	2446	2575	2465	173	755	500	1710	5	1	34581687	858	-3.14	1.57	12	0.21	-790.00	1580.00	4448	20240517	-44.24	1595	20231208	55.49	4448	-44.24	20240517	1971	25.82	20240712	8880	-72.07	20240517	2440	1.64	20241023	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
56	20241023	090907	57	100.00	KOSPI		기계	N	N	N	N		N	2520	0	3	0.00	11115625	4414	1.65	2520	2550	2510	3275	1765	2520	2518.27	0.00	0	-715	2666	2592	2556	2482	2446	2575	2465	173	755	500	1710	5	1	34581687	871	-3.19	1.59	12	0.01	-790.00	1580.00	4448	20240517	-43.35	1595	20231208	57.99	4448	-43.35	20240517	1971	27.85	20240712	8880	-71.62	20240517	2485	1.41	20241021	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
57	20241022	160855	57	100.00	KOSPI		기계	N	N	N	N		N	2520	-35	5	-1.37	684977855	266656	37.34	2580	2630	2520	3320	1790	2555	2568.91	0.00	0	-15752	2868	2711	2598	2441	2328	2655	2385	173	765	500	1730	5	1	34581687	871	-3.19	1.59	12	0.77	-790.00	1580.00	4448	20240517	-43.35	1595	20231208	57.99	4448	-43.35	20240517	1971	27.85	20240712	8880	-71.62	20240517	2485	1.41	20241021	0.00	N	145210	500	172 억		0	N	N	6	N	00	N
58	20241022	150907	57	100.00	KOSPI		기계	N	N	N	N		N	2565	10	2	0.39	573771095	222856	31.21	2580	2630	2545	3320	1790	2555	2574.63	0.00	0	8577	2868	2711	2598	2441	2328	2655	2385	173	765	500	1730	5	1	34581687	887	-3.25	1.62	12	0.64	-790.00	1580.00	4448	20240517	-42.33	1595	20231208	60.82	4448	-42.33	20240517	1971	30.14	20240712	8880	-71.11	20240517	2485	3.22	20241021	0.00	N	145210	500	172 억		0	N	N	6	N	00	N
59	20241022	140907	57	100.00	KOSPI		기계	N	N	N	N		N	2570	15	2	0.59	481772170	186901	26.18	2580	2630	2545	3320	1790	2555	2577.69	0.00	0	12156	2868	2711	2598	2441	2328	2655	2385	173	765	500	1730	5	1	34581687	889	-3.25	1.63	12	0.54	-790.00	1580.00	4448	20240517	-42.22	1595	20231208	61.13	4448	-42.22	20240517	1971	30.39	20240712	8880	-71.06	20240517	2485	3.42	20241021	0.00	N	145210	500	172 억		0	N	N	6	N	00	N
60	20241022	130908	57	100.00	KOSPI		기계	N	N	N	N		N	2570	15	2	0.59	448110375	173810	24.34	2580	2630	2545	3320	1790	2555	2578.16	0.00	0	14616	2868	2711	2598	2441	2328	2655	2385	173	765	500	1730	5	1	34581687	889	-3.25	1.63	12	0.50	-790.00	1580.00	4448	20240517	-42.22	1595	20231208	61.13	4448	-42.22	20240517	1971	30.39	20240712	8880	-71.06	20240517	2485	3.42	20241021	0.00	N	145210	500	172 억		0	N	N	6	N	00	N
61	20241022	120905	57	100.00	KOSPI		기계	N	N	N	N		N	2585	30	2	1.17	413565590	160394	22.46	2580	2630	2545	3320	1790	2555	2578.44	0.00	0	17868	2868	2711	2598	2441	2328	2655	2385	173	765	500	1730	5	1	34581687	894	-3.27	1.64	12	0.46	-790.00	1580.00	4448	20240517	-41.88	1595	20231208	62.07	4448	-41.88	20240517	1971	31.15	20240712	8880	-70.89	20240517	2485	4.02	20241021	0.00	N	145210	500	172 억		0	N	N	6	N	00	N
62	20241022	110901	57	100.00	KOSPI		기계	N	N	N	N		N	2600	45	2	1.76	312242630	121394	17.00	2580	2630	2545	3320	1790	2555	2572.14	0.00	0	19045	2868	2711	2598	2441	2328	2655	2385	173	765	500	1730	5	1	34581687	899	-3.29	1.65	12	0.35	-790.00	1580.00	4448	20240517	-41.55	1595	20231208	63.01	4448	-41.55	20240517	1971	31.91	20240712	8880	-70.72	20240517	2485	4.63	20241021	0.00	N	145210	500	172 억		0	N	N	6	N	00	N
63	20241022	100903	57	100.00	KOSPI		기계	N	N	N	N		N	2575	20	2	0.78	223545350	86970	12.18	2580	2630	2545	3320	1790	2555	2570.37	0.00	0	11304	2868	2711	2598	2441	2328	2655	2385	173	765	500	1730	5	1	34581687	890	-3.26	1.63	12	0.25	-790.00	1580.00	4448	20240517	-42.11	1595	20231208	61.44	4448	-42.11	20240517	1971	30.64	20240712	8880	-71.00	20240517	2485	3.62	20241021	0.00	N	145210	500	172 억		0	N	N	6	N	00	N
64	20241022	090902	57	100.00	KOSPI		기계	N	N	N	N		N	2580	25	2	0.98	39687160	15394	2.16	2580	2595	2560	3320	1790	2555	2578.09	0.00	0	532	2868	2711	2598	2441	2328	2655	2385	173	765	500	1730	5	1	34581687	892	-3.27	1.63	12	0.04	-790.00	1580.00	4448	20240517	-42.00	1595	20231208	61.76	4448	-42.00	20240517	1971	30.90	20240712	8880	-70.95	20240517	2485	3.82	20241021	0.00	N	145210	500	172 억		0	N	N	6	N	00	N
65	20241021	160854	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2555	-245	5	-8.75	1829775865	708771	239.35	2750	2755	2485	3640	1960	2800	2581.75	0.00	0	-146851	3006	2902	2776	2672	2546	2955	2725	173	840	500	1900	5	1	34581687	884	-3.23	1.62	12	2.05	-790.00	1580.00	4448	20240517	-42.56	1595	20231208	60.19	4448	-42.56	20240517	1971	29.63	20240712	8880	-71.23	20240517	2485	2.82	20241021	0.00	N	145210	500	172 억		0	N	N	6	N	00	N
66	20241021	150859	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2575	-225	5	-8.04	1748734615	677131	228.67	2750	2755	2485	3640	1960	2800	2582.56	0.00	0	-143855	3006	2902	2776	2672	2546	2955	2725	173	840	500	1900	5	1	34581687	890	-3.26	1.63	12	1.96	-790.00	1580.00	4448	20240517	-42.11	1595	20231208	61.44	4448	-42.11	20240517	1971	30.64	20240712	8880	-71.00	20240517	2485	3.62	20241021	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
67	20241021	140901	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2565	-235	5	-8.39	1644826095	636735	215.02	2750	2755	2485	3640	1960	2800	2583.22	0.00	0	-132955	3006	2902	2776	2672	2546	2955	2725	173	840	500	1900	5	1	34581687	887	-3.25	1.62	12	1.84	-790.00	1580.00	4448	20240517	-42.33	1595	20231208	60.82	4448	-42.33	20240517	1971	30.14	20240712	8880	-71.11	20240517	2485	3.22	20241021	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
68	20241021	130859	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2535	-265	5	-9.46	1568969970	606951	204.97	2750	2755	2485	3640	1960	2800	2585.00	0.00	0	-124042	3006	2902	2776	2672	2546	2955	2725	173	840	500	1900	5	1	34581687	877	-3.21	1.60	12	1.76	-790.00	1580.00	4448	20240517	-43.01	1595	20231208	58.93	4448	-43.01	20240517	1971	28.61	20240712	8880	-71.45	20240517	2485	2.01	20241021	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
69	20241021	120859	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2530	-270	5	-9.64	1462179715	564895	190.76	2750	2755	2485	3640	1960	2800	2588.41	0.00	0	-105002	3006	2902	2776	2672	2546	2955	2725	173	840	500	1900	5	1	34581687	875	-3.20	1.60	12	1.63	-790.00	1580.00	4448	20240517	-43.12	1595	20231208	58.62	4448	-43.12	20240517	1971	28.36	20240712	8880	-71.51	20240517	2485	1.81	20241021	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
70	20241021	110854	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2600	-200	5	-7.14	1197185735	460716	155.58	2750	2755	2485	3640	1960	2800	2598.53	0.00	0	-71153	3006	2902	2776	2672	2546	2955	2725	173	840	500	1900	5	1	34581687	899	-3.29	1.65	12	1.33	-790.00	1580.00	4448	20240517	-41.55	1595	20231208	63.01	4448	-41.55	20240517	1971	31.91	20240712	8880	-70.72	20240517	2485	4.63	20241021	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
71	20241021	100858	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2510	-290	5	-10.36	942163590	360565	121.76	2750	2755	2485	3640	1960	2800	2613.02	0.00	0	-62414	3006	2902	2776	2672	2546	2955	2725	173	840	500	1900	5	1	34581687	868	-3.18	1.59	12	1.04	-790.00	1580.00	4448	20240517	-43.57	1595	20231208	57.37	4448	-43.57	20240517	1971	27.35	20240712	8880	-71.73	20240517	2485	1.01	20241021	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
72	20241021	090856	57	100.00	KOSPI		기계	N	N	N	N		N	2690	-110	5	-3.93	209881195	77970	26.33	2750	2755	2650	3640	1960	2800	2691.82	0.00	0	-15865	3006	2902	2776	2672	2546	2955	2725	173	840	500	1900	5	1	34581687	930	-3.41	1.70	12	0.23	-790.00	1580.00	4448	20240517	-39.52	1595	20231208	68.65	4448	-39.52	20240517	1971	36.48	20240712	8880	-69.71	20240517	2535	6.11	20240925	0.00	N	145210	500	172 억		0	N	N	0	N	00	N
73	20241018	160854	57	100.00	KOSPI		기계	N	N	N	N		N	2800	95	2	3.51	821671445	294627	69.56	2700	2880	2650	3515	1895	2705	2788.81	0.00	0	-14591	2865	2785	2710	2630	2555	2825	2670	87	810	500	1830	5	1	17301093	484	-3.54	1.77	12	1.70	-790.00	1580.00	4448	20240517	-37.05	1595	20231208	75.55	4448	-37.05	20240517	1971	42.06	20240712	8880	-68.47	20240517	2535	10.45	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
74	20241018	150918	57	100.00	KOSPI		기계	N	N	N	N		N	2800	95	2	3.51	793532960	284578	67.18	2700	2880	2650	3515	1895	2705	2788.47	0.00	0	-13892	2865	2785	2710	2630	2555	2825	2670	87	810	500	1830	5	1	17301093	484	-3.54	1.77	12	1.64	-790.00	1580.00	4448	20240517	-37.05	1595	20231208	75.55	4448	-37.05	20240517	1971	42.06	20240712	8880	-68.47	20240517	2535	10.45	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
75	20241018	140919	57	100.00	KOSPI		기계	N	N	N	N		N	2830	125	2	4.62	736407960	264148	62.36	2700	2880	2650	3515	1895	2705	2787.88	0.00	0	-12170	2865	2785	2710	2630	2555	2825	2670	87	810	500	1830	5	1	17301093	490	-3.58	1.79	12	1.53	-790.00	1580.00	4448	20240517	-36.38	1595	20231208	77.43	4448	-36.38	20240517	1971	43.58	20240712	8880	-68.13	20240517	2535	11.64	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
76	20241018	130903	57	100.00	KOSPI		기계	N	N	N	N		N	2825	120	2	4.44	657602635	235908	55.69	2700	2880	2650	3515	1895	2705	2787.56	0.00	0	-7610	2865	2785	2710	2630	2555	2825	2670	87	810	500	1830	5	1	17301093	489	-3.58	1.79	12	1.36	-790.00	1580.00	4448	20240517	-36.49	1595	20231208	77.12	4448	-36.49	20240517	1971	43.33	20240712	8880	-68.19	20240517	2535	11.44	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
77	20241018	120915	57	100.00	KOSPI		기계	N	N	N	N		N	2830	125	2	4.62	512887975	185040	43.69	2700	2845	2650	3515	1895	2705	2771.79	0.00	0	-4993	2865	2785	2710	2630	2555	2825	2670	87	810	500	1830	5	1	17301093	490	-3.58	1.79	12	1.07	-790.00	1580.00	4448	20240517	-36.38	1595	20231208	77.43	4448	-36.38	20240517	1971	43.58	20240712	8880	-68.13	20240517	2535	11.64	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
78	20241018	110912	57	100.00	KOSPI		기계	N	N	N	N		N	2800	95	2	3.51	382182100	138547	32.71	2700	2845	2650	3515	1895	2705	2758.52	0.00	0	-8244	2865	2785	2710	2630	2555	2825	2670	87	810	500	1830	5	1	17301093	484	-3.54	1.77	12	0.80	-790.00	1580.00	4448	20240517	-37.05	1595	20231208	75.55	4448	-37.05	20240517	1971	42.06	20240712	8880	-68.47	20240517	2535	10.45	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
79	20241018	100858	57	100.00	KOSPI		기계	N	N	N	N		N	2760	55	2	2.03	311771805	113081	26.70	2700	2845	2650	3515	1895	2705	2757.09	0.00	0	-8353	2865	2785	2710	2630	2555	2825	2670	87	810	500	1830	5	1	17301093	478	-3.49	1.75	12	0.65	-790.00	1580.00	4448	20240517	-37.95	1595	20231208	73.04	4448	-37.95	20240517	1971	40.03	20240712	8880	-68.92	20240517	2535	8.88	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
80	20241018	090900	57	100.00	KOSPI		기계	N	N	N	N		N	2715	10	2	0.37	35538205	13105	3.09	2700	2730	2690	3515	1895	2705	2711.83	0.00	0	-3133	2865	2785	2710	2630	2555	2825	2670	87	810	500	1830	5	1	17301093	470	-3.44	1.72	12	0.08	-790.00	1580.00	4448	20240517	-38.96	1595	20231208	70.22	4448	-38.96	20240517	1971	37.75	20240712	8880	-69.43	20240517	2535	7.10	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
81	20241017	160858	57	100.00	KOSPI		기계	N	N	N	N		N	2705	-175	5	-6.08	1146495215	421690	159.97	2700	2790	2635	3740	2020	2880	2718.67	0.00	0	-18013	3000	2940	2890	2830	2780	2915	2805	87	860	500	1950	5	1	17301093	468	-3.42	1.71	12	2.44	-790.00	1580.00	4448	20240517	-39.19	1595	20231208	69.59	4448	-39.19	20240517	1971	37.24	20240712	8880	-69.54	20240517	2535	6.71	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
82	20241017	150900	57	100.00	KOSPI		기계	N	N	N	N		N	2700	-180	5	-6.25	1075132760	395192	149.92	2700	2790	2635	3740	2020	2880	2720.36	0.00	0	-16836	3000	2940	2890	2830	2780	2915	2805	87	860	500	1950	5	1	17301093	467	-3.42	1.71	12	2.28	-790.00	1580.00	4448	20240517	-39.30	1595	20231208	69.28	4448	-39.30	20240517	1971	36.99	20240712	8880	-69.59	20240517	2535	6.51	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
83	20241017	140903	57	100.00	KOSPI		기계	N	N	N	N		N	2730	-150	5	-5.21	955341245	351002	133.16	2700	2790	2635	3740	2020	2880	2721.56	0.00	0	-6764	3000	2940	2890	2830	2780	2915	2805	87	860	500	1950	5	1	17301093	472	-3.46	1.73	12	2.03	-790.00	1580.00	4448	20240517	-38.62	1595	20231208	71.16	4448	-38.62	20240517	1971	38.51	20240712	8880	-69.26	20240517	2535	7.69	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
84	20241017	130900	57	100.00	KOSPI		기계	N	N	N	N		N	2780	-100	5	-3.47	761995360	280008	106.22	2700	2790	2635	3740	2020	2880	2721.09	0.00	0	-7025	3000	2940	2890	2830	2780	2915	2805	87	860	500	1950	5	1	17301093	481	-3.52	1.76	12	1.62	-790.00	1580.00	4448	20240517	-37.50	1595	20231208	74.29	4448	-37.50	20240517	1971	41.05	20240712	8880	-68.69	20240517	2535	9.66	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
85	20241017	120904	57	100.00	KOSPI		기계	N	N	N	N		N	2780	-100	5	-3.47	723378140	266076	100.94	2700	2790	2635	3740	2020	2880	2718.43	0.00	0	-3730	3000	2940	2890	2830	2780	2915	2805	87	860	500	1950	5	1	17301093	481	-3.52	1.76	12	1.54	-790.00	1580.00	4448	20240517	-37.50	1595	20231208	74.29	4448	-37.50	20240517	1971	41.05	20240712	8880	-68.69	20240517	2535	9.66	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
86	20241017	110903	57	100.00	KOSPI		기계	N	N	N	N		N	2740	-140	5	-4.86	618815940	228287	86.60	2700	2765	2635	3740	2020	2880	2710.37	0.00	0	-7120	3000	2940	2890	2830	2780	2915	2805	87	860	500	1950	5	1	17301093	474	-3.47	1.73	12	1.32	-790.00	1580.00	4448	20240517	-38.40	1595	20231208	71.79	4448	-38.40	20240517	1971	39.02	20240712	8880	-69.14	20240517	2535	8.09	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
87	20241017	100859	57	100.00	KOSPI		기계	N	N	N	N		N	2730	-150	5	-5.21	485514660	179247	68.00	2700	2765	2635	3740	2020	2880	2708.22	0.00	0	-3910	3000	2940	2890	2830	2780	2915	2805	87	860	500	1950	5	1	17301093	472	-3.46	1.73	12	1.04	-790.00	1580.00	4448	20240517	-38.62	1595	20231208	71.16	4448	-38.62	20240517	1971	38.51	20240712	8880	-69.26	20240517	2535	7.69	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
88	20241017	090854	57	100.00	KOSPI		기계	N	N	N	N		N	2740	-140	5	-4.86	254645795	94644	35.90	2700	2740	2635	3740	2020	2880	2689.69	0.00	0	-3712	3000	2940	2890	2830	2780	2915	2805	87	860	500	1950	5	1	17301093	474	-3.47	1.73	12	0.55	-790.00	1580.00	4448	20240517	-38.40	1595	20231208	71.79	4448	-38.40	20240517	1971	39.02	20240712	8880	-69.14	20240517	2535	8.09	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
89	20241016	160850	57	100.00	KOSPI		기계	N	N	N	N		N	2880	-110	5	-3.68	737789485	257589	61.03	2950	2950	2840	3885	2095	2990	2864.21	0.00	0	10540	3186	3087	2946	2847	2706	3017	2777	87	895	500	2030	5	1	17301093	498	-3.65	1.82	12	1.49	-790.00	1580.00	4448	20240517	-35.25	1595	20231208	80.56	4448	-35.25	20240517	1971	46.12	20240712	8880	-67.57	20240517	2535	13.61	20240925	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
90	20241016	150855	57	100.00	KOSPI		기계	N	N	N	N		N	2855	-135	5	-4.52	695618835	242845	57.54	2950	2950	2840	3885	2095	2990	2864.46	0.00	0	9443	3186	3087	2946	2847	2706	3017	2777	87	895	500	2030	5	1	17301093	494	-3.61	1.81	12	1.40	-790.00	1580.00	4448	20240517	-35.81	1595	20231208	79.00	4448	-35.81	20240517	1971	44.85	20240712	8880	-67.85	20240517	2535	12.62	20240925	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
91	20241016	140856	57	100.00	KOSPI		기계	N	N	N	N		N	2860	-130	5	-4.35	581116915	202697	48.03	2950	2950	2845	3885	2095	2990	2866.92	0.00	0	-4734	3186	3087	2946	2847	2706	3017	2777	87	895	500	2030	5	1	17301093	495	-3.62	1.81	12	1.17	-790.00	1580.00	4448	20240517	-35.70	1595	20231208	79.31	4448	-35.70	20240517	1971	45.10	20240712	8880	-67.79	20240517	2535	12.82	20240925	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
92	20241016	130852	57	100.00	KOSPI		기계	N	N	N	N		N	2865	-125	5	-4.18	507190990	176887	41.91	2950	2950	2845	3885	2095	2990	2867.32	0.00	0	-5849	3186	3087	2946	2847	2706	3017	2777	87	895	500	2030	5	1	17301093	496	-3.63	1.81	12	1.02	-790.00	1580.00	4448	20240517	-35.59	1595	20231208	79.62	4448	-35.59	20240517	1971	45.36	20240712	8880	-67.74	20240517	2535	13.02	20240925	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
93	20241016	120853	57	100.00	KOSPI		기계	N	N	N	N		N	2860	-130	5	-4.35	430537200	150019	35.54	2950	2950	2845	3885	2095	2990	2869.88	0.00	0	-7368	3186	3087	2946	2847	2706	3017	2777	87	895	500	2030	5	1	17301093	495	-3.62	1.81	12	0.87	-790.00	1580.00	4448	20240517	-35.70	1595	20231208	79.31	4448	-35.70	20240517	1971	45.10	20240712	8880	-67.79	20240517	2535	12.82	20240925	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
94	20241016	110850	57	100.00	KOSPI		기계	N	N	N	N		N	2880	-110	5	-3.68	327901435	114164	27.05	2950	2950	2845	3885	2095	2990	2872.20	0.00	0	7113	3186	3087	2946	2847	2706	3017	2777	87	895	500	2030	5	1	17301093	498	-3.65	1.82	12	0.66	-790.00	1580.00	4448	20240517	-35.25	1595	20231208	80.56	4448	-35.25	20240517	1971	46.12	20240712	8880	-67.57	20240517	2535	13.61	20240925	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
95	20241016	100851	57	100.00	KOSPI		기계	N	N	N	N		N	2880	-110	5	-3.68	214735120	74861	17.74	2950	2950	2845	3885	2095	2990	2868.45	0.00	0	5458	3186	3087	2946	2847	2706	3017	2777	87	895	500	2030	5	1	17301093	498	-3.65	1.82	12	0.43	-790.00	1580.00	4448	20240517	-35.25	1595	20231208	80.56	4448	-35.25	20240517	1971	46.12	20240712	8880	-67.57	20240517	2535	13.61	20240925	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
96	20241016	090853	57	100.00	KOSPI		기계	N	N	N	N		N	2880	-110	5	-3.68	47061815	16259	3.85	2950	2950	2865	3885	2095	2990	2894.51	0.00	0	-836	3186	3087	2946	2847	2706	3017	2777	87	895	500	2030	5	1	17301093	498	-3.65	1.82	12	0.09	-790.00	1580.00	4448	20240517	-35.25	1595	20231208	80.56	4448	-35.25	20240517	1971	46.12	20240712	8880	-67.57	20240517	2535	13.61	20240925	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
97	20241015	160848	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-25	5	-0.83	1227076180	419235	140.35	3020	3045	2805	3915	2115	3015	2926.78	0.00	0	3030	3271	3142	3066	2937	2861	3105	2900	87	900	500	2050	5	1	17301093	517	-3.78	1.89	12	2.42	-790.00	1580.00	4448	20240517	-32.78	1595	20231208	87.46	4448	-32.78	20240517	1971	51.70	20240712	8880	-66.33	20240517	2535	17.95	20240925	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
98	20241015	150855	57	100.00	KOSPI		기계	N	N	N	N		N	3000	-15	5	-0.50	1165463180	398611	133.45	3020	3045	2805	3915	2115	3015	2923.81	0.00	0	6978	3271	3142	3066	2937	2861	3105	2900	87	900	500	2050	5	1	17301093	519	-3.80	1.90	12	2.30	-790.00	1580.00	4448	20240517	-32.55	1595	20231208	88.09	4448	-32.55	20240517	1971	52.21	20240712	8880	-66.22	20240517	2535	18.34	20240925	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
99	20241015	140854	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-25	5	-0.83	987273485	338347	113.27	3020	3045	2805	3915	2115	3015	2917.93	0.00	0	3466	3271	3142	3066	2937	2861	3105	2900	87	900	500	2050	5	1	17301093	517	-3.78	1.89	12	1.96	-790.00	1580.00	4448	20240517	-32.78	1595	20231208	87.46	4448	-32.78	20240517	1971	51.70	20240712	8880	-66.33	20240517	2535	17.95	20240925	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
100	20241015	130851	57	100.00	KOSPI		기계	N	N	N	N		N	2960	-55	5	-1.82	894756985	307104	102.81	3020	3045	2805	3915	2115	3015	2913.53	0.00	0	2240	3271	3142	3066	2937	2861	3105	2900	87	900	500	2050	5	1	17301093	512	-3.75	1.87	12	1.78	-790.00	1580.00	4448	20240517	-33.45	1595	20231208	85.58	4448	-33.45	20240517	1971	50.18	20240712	8880	-66.67	20240517	2535	16.77	20240925	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
101	20241015	120852	57	100.00	KOSPI		기계	N	N	N	N		N	2900	-115	5	-3.81	787579610	270670	90.62	3020	3045	2805	3915	2115	3015	2909.74	0.00	0	17208	3271	3142	3066	2937	2861	3105	2900	87	900	500	2050	5	1	17301093	502	-3.67	1.84	12	1.56	-790.00	1580.00	4448	20240517	-34.80	1595	20231208	81.82	4448	-34.80	20240517	1971	47.13	20240712	8880	-67.34	20240517	2535	14.40	20240925	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
102	20241015	110900	57	100.00	KOSPI		기계	N	N	N	N		N	2875	-140	5	-4.64	646437480	222197	74.39	3020	3030	2805	3915	2115	3015	2909.30	0.00	0	27245	3271	3142	3066	2937	2861	3105	2900	87	900	500	2050	5	1	17301093	497	-3.64	1.82	12	1.28	-790.00	1580.00	4448	20240517	-35.36	1595	20231208	80.25	4448	-35.36	20240517	1971	45.87	20240712	8880	-67.62	20240517	2535	13.41	20240925	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
103	20241015	100854	57	100.00	KOSPI		기계	N	N	N	N		N	2840	-175	5	-5.80	556657985	191022	63.95	3020	3030	2805	3915	2115	3015	2914.10	0.00	0	34358	3271	3142	3066	2937	2861	3105	2900	87	900	500	2050	5	1	17301093	491	-3.59	1.80	12	1.10	-790.00	1580.00	4448	20240517	-36.15	1595	20231208	78.06	4448	-36.15	20240517	1971	44.09	20240712	8880	-68.02	20240517	2535	12.03	20240925	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
104	20241015	090850	57	100.00	KOSPI		기계	N	N	N	N		N	3020	5	2	0.17	47683265	15839	5.30	3020	3020	3000	3915	2115	3015	3010.50	0.00	0	-2403	3271	3142	3066	2937	2861	3105	2900	87	900	500	2050	5	1	17301093	522	-3.82	1.91	12	0.09	-790.00	1580.00	4448	20240517	-32.10	1595	20231208	89.34	4448	-32.10	20240517	1971	53.22	20240712	8880	-65.99	20240517	2535	19.13	20240925	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
105	20241014	160830	57	100.00	KOSPI		기계	N	N	N	N		N	3015	-80	5	-2.58	902379460	294981	91.16	3145	3195	2990	4020	2170	3095	3059.20	0.00	0	-7922	3355	3225	3160	3030	2965	3192	2997	87	925	500	2100	5	1	17301093	522	-3.82	1.91	12	1.70	-790.00	1580.00	4448	20240517	-32.22	1595	20231208	89.03	4448	-32.22	20240517	1971	52.97	20240712	8880	-66.05	20240517	2535	18.93	20240925	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
106	20241014	150841	57	100.00	KOSPI		기계	N	N	N	N		N	3035	-60	5	-1.94	870124455	284307	87.86	3145	3195	2990	4020	2170	3095	3060.51	0.00	0	-7370	3355	3225	3160	3030	2965	3192	2997	87	925	500	2100	5	1	17301093	525	-3.84	1.92	12	1.64	-790.00	1580.00	4448	20240517	-31.77	1595	20231208	90.28	4448	-31.77	20240517	1971	53.98	20240712	8880	-65.82	20240517	2535	19.72	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
107	20241014	140840	57	100.00	KOSPI		기계	N	N	N	N		N	3030	-65	5	-2.10	758895060	247389	76.45	3145	3195	3005	4020	2170	3095	3067.62	0.00	0	-3111	3355	3225	3160	3030	2965	3192	2997	87	925	500	2100	5	1	17301093	524	-3.84	1.92	12	1.43	-790.00	1580.00	4448	20240517	-31.88	1595	20231208	89.97	4448	-31.88	20240517	1971	53.73	20240712	8880	-65.88	20240517	2535	19.53	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
108	20241014	130838	57	100.00	KOSPI		기계	N	N	N	N		N	3055	-40	5	-1.29	608749260	197783	61.12	3145	3195	3010	4020	2170	3095	3077.86	0.00	0	-2234	3355	3225	3160	3030	2965	3192	2997	87	925	500	2100	5	1	17301093	529	-3.87	1.93	12	1.14	-790.00	1580.00	4448	20240517	-31.32	1595	20231208	91.54	4448	-31.32	20240517	1971	55.00	20240712	8880	-65.60	20240517	2535	20.51	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
109	20241014	120832	57	100.00	KOSPI		기계	N	N	N	N		N	3055	-40	5	-1.29	574576645	186611	57.67	3145	3195	3010	4020	2170	3095	3079.01	0.00	0	-1578	3355	3225	3160	3030	2965	3192	2997	87	925	500	2100	5	1	17301093	529	-3.87	1.93	12	1.08	-790.00	1580.00	4448	20240517	-31.32	1595	20231208	91.54	4448	-31.32	20240517	1971	55.00	20240712	8880	-65.60	20240517	2535	20.51	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
110	20241014	110831	57	100.00	KOSPI		기계	N	N	N	N		N	3070	-25	5	-0.81	454592160	147583	45.61	3145	3195	3010	4020	2170	3095	3080.25	0.00	0	-1273	3355	3225	3160	3030	2965	3192	2997	87	925	500	2100	5	1	17301093	531	-3.89	1.94	12	0.85	-790.00	1580.00	4448	20240517	-30.98	1595	20231208	92.48	4448	-30.98	20240517	1971	55.76	20240712	8880	-65.43	20240517	2535	21.10	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
111	20241014	100832	57	100.00	KOSPI		기계	N	N	N	N		N	3070	-25	5	-0.81	330336470	107216	33.13	3145	3195	3010	4020	2170	3095	3081.04	0.00	0	-5448	3355	3225	3160	3030	2965	3192	2997	87	925	500	2100	5	1	17301093	531	-3.89	1.94	12	0.62	-790.00	1580.00	4448	20240517	-30.98	1595	20231208	92.48	4448	-30.98	20240517	1971	55.76	20240712	8880	-65.43	20240517	2535	21.10	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
112	20241014	090836	57	100.00	KOSPI		기계	N	N	N	N		N	3095	0	3	0.00	129740930	41371	12.79	3145	3195	3095	4020	2170	3095	3136.04	0.00	0	-6157	3355	3225	3160	3030	2965	3192	2997	87	925	500	2100	5	1	17301093	535	-3.92	1.96	12	0.24	-790.00	1580.00	4448	20240517	-30.42	1595	20231208	94.04	4448	-30.42	20240517	1971	57.03	20240712	8880	-65.15	20240517	2535	22.09	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
113	20241011	160817	57	100.00	KOSPI		기계	N	N	N	N		N	3095	-130	5	-4.03	1006546515	318626	39.25	3190	3290	3095	4190	2260	3225	3159.29	0.00	0	31846	3668	3446	3328	3106	2988	3387	3047	87	965	500	2190	5	1	17301093	535	-3.92	1.96	12	1.84	-790.00	1580.00	4448	20240517	-30.42	1595	20231208	94.04	4448	-30.42	20240517	1971	57.03	20240712	8880	-65.15	20240517	2535	22.09	20240925	0.00	N	145210	500	86 억		0	N	N	4	N	00	N
114	20241011	150831	57	100.00	KOSPI		기계	N	N	N	N		N	3135	-90	5	-2.79	825259905	260435	32.08	3190	3290	3100	4190	2260	3225	3168.77	0.00	0	27557	3668	3446	3328	3106	2988	3387	3047	87	965	500	2190	5	1	17301093	542	-3.97	1.98	12	1.51	-790.00	1580.00	4448	20240517	-29.52	1595	20231208	96.55	4448	-29.52	20240517	1971	59.06	20240712	8880	-64.70	20240517	2535	23.67	20240925	0.00	N	145210	500	86 억		0	N	N	4	N	00	N
115	20241011	140833	57	100.00	KOSPI		기계	N	N	N	N		N	3125	-100	5	-3.10	706371085	222299	27.38	3190	3290	3100	4190	2260	3225	3177.57	0.00	0	26574	3668	3446	3328	3106	2988	3387	3047	87	965	500	2190	5	1	17301093	541	-3.96	1.98	12	1.28	-790.00	1580.00	4448	20240517	-29.74	1595	20231208	95.92	4448	-29.74	20240517	1971	58.55	20240712	8880	-64.81	20240517	2535	23.27	20240925	0.00	N	145210	500	86 억		0	N	N	4	N	00	N
116	20241011	130834	57	100.00	KOSPI		기계	N	N	N	N		N	3170	-55	5	-1.71	571387540	179080	22.06	3190	3290	3145	4190	2260	3225	3190.68	0.00	0	19625	3668	3446	3328	3106	2988	3387	3047	87	965	500	2190	5	1	17301093	548	-4.01	2.01	12	1.04	-790.00	1580.00	4448	20240517	-28.73	1595	20231208	98.75	4448	-28.73	20240517	1971	60.83	20240712	8880	-64.30	20240517	2535	25.05	20240925	0.00	N	145210	500	86 억		0	N	N	4	N	00	N
117	20241011	120828	57	100.00	KOSPI		기계	N	N	N	N		N	3175	-50	5	-1.55	529753570	165910	20.44	3190	3290	3145	4190	2260	3225	3193.02	0.00	0	19621	3668	3446	3328	3106	2988	3387	3047	87	965	500	2190	5	1	17301093	549	-4.02	2.01	12	0.96	-790.00	1580.00	4448	20240517	-28.62	1595	20231208	99.06	4448	-28.62	20240517	1971	61.09	20240712	8880	-64.25	20240517	2535	25.25	20240925	0.00	N	145210	500	86 억		0	N	N	4	N	00	N
118	20241011	110828	57	100.00	KOSPI		기계	N	N	N	N		N	3175	-50	5	-1.55	476478265	149113	18.37	3190	3290	3145	4190	2260	3225	3195.42	0.00	0	21011	3668	3446	3328	3106	2988	3387	3047	87	965	500	2190	5	1	17301093	549	-4.02	2.01	12	0.86	-790.00	1580.00	4448	20240517	-28.62	1595	20231208	99.06	4448	-28.62	20240517	1971	61.09	20240712	8880	-64.25	20240517	2535	25.25	20240925	0.00	N	145210	500	86 억		0	N	N	4	N	00	N
119	20241011	100836	57	100.00	KOSPI		기계	N	N	N	N		N	3175	-50	5	-1.55	344560810	107557	13.25	3190	3290	3165	4190	2260	3225	3203.52	0.00	0	10583	3668	3446	3328	3106	2988	3387	3047	87	965	500	2190	5	1	17301093	549	-4.02	2.01	12	0.62	-790.00	1580.00	4448	20240517	-28.62	1595	20231208	99.06	4448	-28.62	20240517	1971	61.09	20240712	8880	-64.25	20240517	2535	25.25	20240925	0.00	N	145210	500	86 억		0	N	N	4	N	00	N
120	20241011	090833	57	100.00	KOSPI		기계	N	N	N	N		N	3270	45	2	1.40	56626925	17515	2.16	3190	3290	3185	4190	2260	3225	3233.05	0.00	0	-2721	3668	3446	3328	3106	2988	3387	3047	87	965	500	2190	5	1	17301093	566	-4.14	2.07	12	0.10	-790.00	1580.00	4448	20240517	-26.48	1595	20231208	105.02	4448	-26.48	20240517	1971	65.91	20240712	8880	-63.18	20240517	2535	28.99	20240925	0.00	N	145210	500	86 억		0	N	N	4	N	00	N
121	20241010	160850	57	100.00	KOSPI		기계	N	N	N	N		N	3225	-85	5	-2.57	2732425540	807093	39.15	3410	3550	3210	4300	2320	3310	3385.54	0.00	0	-14369	3943	3626	3443	3126	2943	3535	3035	87	990	500	2250	5	1	17301093	558	-4.08	2.04	12	4.66	-790.00	1580.00	4448	20240517	-27.50	1595	20231208	102.19	4448	-27.50	20240517	1971	63.62	20240712	8880	-63.68	20240517	2535	27.22	20240925	0.00	N	145210	500	86 억		0	N	N	4	N	00	N
122	20241010	150904	57	100.00	KOSPI		기계	N	N	N	N		N	3295	-15	5	-0.45	2515035980	739911	35.89	3410	3550	3275	4300	2320	3310	3399.11	0.00	0	-16514	3943	3626	3443	3126	2943	3535	3035	87	990	500	2250	5	1	17301093	570	-4.17	2.09	12	4.28	-790.00	1580.00	4448	20240517	-25.92	1595	20231208	106.58	4448	-25.92	20240517	1971	67.17	20240712	8880	-62.89	20240517	2535	29.98	20240925	0.00	N	145210	500	86 억		0	N	N	13	N	00	N
123	20241010	140858	57	100.00	KOSPI		기계	N	N	N	N		N	3290	-20	5	-0.60	2374751655	697351	33.83	3410	3550	3275	4300	2320	3310	3405.39	0.00	0	-15585	3943	3626	3443	3126	2943	3535	3035	87	990	500	2250	5	1	17301093	569	-4.16	2.08	12	4.03	-790.00	1580.00	4448	20240517	-26.03	1595	20231208	106.27	4448	-26.03	20240517	1971	66.92	20240712	8880	-62.95	20240517	2535	29.78	20240925	0.00	N	145210	500	86 억		0	N	N	13	N	00	N
124	20241010	130855	57	100.00	KOSPI		기계	N	N	N	N		N	3335	25	2	0.76	2243804145	657659	31.90	3410	3550	3275	4300	2320	3310	3411.80	0.00	0	-15270	3943	3626	3443	3126	2943	3535	3035	87	990	500	2250	5	1	17301093	577	-4.22	2.11	12	3.80	-790.00	1580.00	4448	20240517	-25.02	1595	20231208	109.09	4448	-25.02	20240517	1971	69.20	20240712	8880	-62.44	20240517	2535	31.56	20240925	0.00	N	145210	500	86 억		0	N	N	13	N	00	N
125	20241010	120856	57	100.00	KOSPI		기계	N	N	N	N		N	3340	30	2	0.91	2205523165	646140	31.34	3410	3550	3275	4300	2320	3310	3413.38	0.00	0	-15003	3943	3626	3443	3126	2943	3535	3035	87	990	500	2250	5	1	17301093	578	-4.23	2.11	12	3.73	-790.00	1580.00	4448	20240517	-24.91	1595	20231208	109.40	4448	-24.91	20240517	1971	69.46	20240712	8880	-62.39	20240517	2535	31.76	20240925	0.00	N	145210	500	86 억		0	N	N	13	N	00	N
126	20241010	110855	57	100.00	KOSPI		기계	N	N	N	N		N	3330	20	2	0.60	2141304740	626835	30.41	3410	3550	3275	4300	2320	3310	3416.06	0.00	0	-15433	3943	3626	3443	3126	2943	3535	3035	87	990	500	2250	5	1	17301093	576	-4.22	2.11	12	3.62	-790.00	1580.00	4448	20240517	-25.13	1595	20231208	108.78	4448	-25.13	20240517	1971	68.95	20240712	8880	-62.50	20240517	2535	31.36	20240925	0.00	N	145210	500	86 억		0	N	N	13	N	00	N
127	20241010	100854	57	100.00	KOSPI		기계	N	N	N	N		N	3325	15	2	0.45	2006548795	586569	28.45	3410	3550	3275	4300	2320	3310	3420.82	0.00	0	-17397	3943	3626	3443	3126	2943	3535	3035	87	990	500	2250	5	1	17301093	575	-4.21	2.10	12	3.39	-790.00	1580.00	4448	20240517	-25.25	1595	20231208	108.46	4448	-25.25	20240517	1971	68.70	20240712	8880	-62.56	20240517	2535	31.16	20240925	0.00	N	145210	500	86 억		0	N	N	13	N	00	N
128	20241010	090857	57	100.00	KOSPI		기계	N	N	N	N		N	3470	160	2	4.83	752334560	219817	10.66	3410	3485	3330	4300	2320	3310	3422.55	0.00	0	16239	3943	3626	3443	3126	2943	3535	3035	87	990	500	2250	5	1	17301093	600	-4.39	2.20	12	1.27	-790.00	1580.00	4448	20240517	-21.99	1595	20231208	117.55	4448	-21.99	20240517	1971	76.05	20240712	8880	-60.92	20240517	2535	36.88	20240925	0.00	N	145210	500	86 억		0	N	N	13	N	00	N
129	20241008	160848	57	100.00	KOSPI		기계	N	N	N	N		N	3310	-400	5	-10.78	7149052465	2039433	50.96	3645	3760	3260	4820	2600	3710	3505.44	0.00	0	-181304	4250	3980	3440	3170	2630	4115	3305	87	1110	500	2520	5	1	17301093	573	-4.19	2.09	12	11.79	-790.00	1580.00	4448	20240517	-25.58	1595	20231208	107.52	4448	-25.58	20240517	1971	67.94	20240712	8880	-62.73	20240517	2535	30.57	20240925	0.00	N	145210	500	86 억		0	N	N	13	N	00	N
130	20241008	150855	57	100.00	KOSPI		기계	N	N	N	N		N	3300	-410	5	-11.05	6863268220	1952956	48.80	3645	3760	3260	4820	2600	3710	3514.30	0.00	0	-180356	4250	3980	3440	3170	2630	4115	3305	87	1110	500	2520	5	1	17301093	571	-4.18	2.09	12	11.29	-790.00	1580.00	4448	20240517	-25.81	1595	20231208	106.90	4448	-25.81	20240517	1971	67.43	20240712	8880	-62.84	20240517	2535	30.18	20240925	0.00	N	145210	500	86 억		0	N	N	9	N	00	N
131	20241008	140852	57	100.00	KOSPI		기계	N	N	N	N		N	3280	-430	5	-11.59	6652423700	1889107	47.20	3645	3760	3260	4820	2600	3710	3521.46	0.00	0	-172368	4250	3980	3440	3170	2630	4115	3305	87	1110	500	2520	5	1	17301093	567	-4.15	2.08	12	10.92	-790.00	1580.00	4448	20240517	-26.26	1595	20231208	105.64	4448	-26.26	20240517	1971	66.41	20240712	8880	-63.06	20240517	2535	29.39	20240925	0.00	N	145210	500	86 억		0	N	N	9	N	00	N
132	20241008	130850	57	100.00	KOSPI		기계	N	N	N	N		N	3420	-290	5	-7.82	5967791715	1683696	42.07	3645	3760	3390	4820	2600	3710	3544.46	0.00	0	-139744	4250	3980	3440	3170	2630	4115	3305	87	1110	500	2520	5	1	17301093	592	-4.33	2.16	12	9.73	-790.00	1580.00	4448	20240517	-23.11	1595	20231208	114.42	4448	-23.11	20240517	1971	73.52	20240712	8880	-61.49	20240517	2535	34.91	20240925	0.00	N	145210	500	86 억		0	N	N	9	N	00	N
133	20241008	120851	57	100.00	KOSPI		기계	N	N	N	N		N	3470	-240	5	-6.47	5663141585	1595061	39.85	3645	3760	3390	4820	2600	3710	3550.42	0.00	0	-142480	4250	3980	3440	3170	2630	4115	3305	87	1110	500	2520	5	1	17301093	600	-4.39	2.20	12	9.22	-790.00	1580.00	4448	20240517	-21.99	1595	20231208	117.55	4448	-21.99	20240517	1971	76.05	20240712	8880	-60.92	20240517	2535	36.88	20240925	0.00	N	145210	500	86 억		0	N	N	9	N	00	N
134	20241008	110850	57	100.00	KOSPI		기계	N	N	N	N		N	3455	-255	5	-6.87	5221636045	1467300	36.66	3645	3760	3390	4820	2600	3710	3558.67	0.00	0	-130792	4250	3980	3440	3170	2630	4115	3305	87	1110	500	2520	5	1	17301093	598	-4.37	2.19	12	8.48	-790.00	1580.00	4448	20240517	-22.32	1595	20231208	116.61	4448	-22.32	20240517	1971	75.29	20240712	8880	-61.09	20240517	2535	36.29	20240925	0.00	N	145210	500	86 억		0	N	N	9	N	00	N
135	20241008	100852	57	100.00	KOSPI		기계	N	N	N	N		N	3460	-250	5	-6.74	4564036505	1275416	31.87	3645	3760	3420	4820	2600	3710	3578.47	0.00	0	-119956	4250	3980	3440	3170	2630	4115	3305	87	1110	500	2520	5	1	17301093	599	-4.38	2.19	12	7.37	-790.00	1580.00	4448	20240517	-22.21	1595	20231208	116.93	4448	-22.21	20240517	1971	75.55	20240712	8880	-61.04	20240517	2535	36.49	20240925	0.00	N	145210	500	86 억		0	N	N	9	N	00	N
136	20241008	090851	57	100.00	KOSPI		기계	N	N	N	N		N	3565	-145	5	-3.91	2255722420	622495	15.55	3645	3760	3505	4820	2600	3710	3623.68	0.00	0	-43205	4250	3980	3440	3170	2630	4115	3305	87	1110	500	2520	5	1	17301093	617	-4.51	2.26	12	3.60	-790.00	1580.00	4448	20240517	-19.85	1595	20231208	123.51	4448	-19.85	20240517	1971	80.87	20240712	8880	-59.85	20240517	2535	40.63	20240925	0.00	N	145210	500	86 억		0	N	N	9	N	00	N
137	20241007	160901	57	100.00	KOSPI		기계	N	N	N	N		N	3710	855	1	29.95	14278908010	3995949	2174.35	2900	3710	2900	3710	2000	2855	3573.34	0.00	0	159819	2988	2921	2803	2736	2618	2955	2770	87	855	500	1940	5	1	17301093	642	-4.70	2.35	12	23.10	-790.00	1580.00	4448	20240517	-16.59	1595	20231208	132.60	4448	-16.59	20240517	1971	88.23	20240712	8880	-58.22	20240517	2535	46.35	20240925	0.00	N	145210	500	86 억		0	N	N	9	N	00	N
138	20241007	150822	57	100.00	KOSPI		기계	N	N	N	N		N	3710	855	1	29.95	13837629305	3876936	2109.59	2900	3710	2900	3710	2000	2855	3569.22	0.00	0	156145	2988	2921	2803	2736	2618	2955	2770	87	855	500	1940	5	1	17301093	642	-4.70	2.35	12	22.41	-790.00	1580.00	4448	20240517	-16.59	1595	20231208	132.60	4448	-16.59	20240517	1971	88.23	20240712	8880	-58.22	20240517	2535	46.35	20240925	0.00	N	145210	500	86 억		0	N	N	25	N	00	N
139	20241007	140853	57	100.00	KOSPI		기계	N	N	N	N		N	3695	840	2	29.42	11443478510	3229974	1757.55	2900	3710	2900	3710	2000	2855	3542.90	0.00	0	106123	2988	2921	2803	2736	2618	2955	2770	87	855	500	1940	5	1	17301093	639	-4.68	2.34	12	18.67	-790.00	1580.00	4448	20240517	-16.93	1595	20231208	131.66	4448	-16.93	20240517	1971	87.47	20240712	8880	-58.39	20240517	2535	45.76	20240925	0.00	N	145210	500	86 억		0	N	N	25	N	00	N
140	20241007	130820	57	100.00	KOSPI		기계	N	N	N	N		N	3465	610	2	21.37	7218347330	2077084	1130.22	2900	3710	2900	3710	2000	2855	3475.23	0.00	0	51704	2988	2921	2803	2736	2618	2955	2770	87	855	500	1940	5	1	17301093	599	-4.39	2.19	12	12.01	-790.00	1580.00	4448	20240517	-22.10	1595	20231208	117.24	4448	-22.10	20240517	1971	75.80	20240712	8880	-60.98	20240517	2535	36.69	20240925	0.00	N	145210	500	86 억		0	N	N	25	N	00	N
141	20241007	120857	57	100.00	KOSPI		기계	N	N	N	N		N	3490	635	2	22.24	6863553025	1973675	1073.95	2900	3710	2900	3710	2000	2855	3477.55	0.00	0	57456	2988	2921	2803	2736	2618	2955	2770	87	855	500	1940	5	1	17301093	604	-4.42	2.21	12	11.41	-790.00	1580.00	4448	20240517	-21.54	1595	20231208	118.81	4448	-21.54	20240517	1971	77.07	20240712	8880	-60.70	20240517	2535	37.67	20240925	0.00	N	145210	500	86 억		0	N	N	25	N	00	N
142	20241007	110811	57	100.00	KOSPI		기계	N	N	N	N		N	3465	610	2	21.37	6341828510	1824743	992.91	2900	3710	2900	3710	2000	2855	3475.46	0.00	0	5103	2988	2921	2803	2736	2618	2955	2770	87	855	500	1940	5	1	17301093	599	-4.39	2.19	12	10.55	-790.00	1580.00	4448	20240517	-22.10	1595	20231208	117.24	4448	-22.10	20240517	1971	75.80	20240712	8880	-60.98	20240517	2535	36.69	20240925	0.00	N	145210	500	86 억		0	N	N	25	N	00	N
143	20241007	100809	57	100.00	KOSPI		기계	N	N	N	N		N	3520	665	2	23.29	5073859775	1465287	797.32	2900	3710	2900	3710	2000	2855	3462.71	0.00	0	-36724	2988	2921	2803	2736	2618	2955	2770	87	855	500	1940	5	1	17301093	609	-4.46	2.23	12	8.47	-790.00	1580.00	4448	20240517	-20.86	1595	20231208	120.69	4448	-20.86	20240517	1971	78.59	20240712	8880	-60.36	20240517	2535	38.86	20240925	0.00	N	145210	500	86 억		0	N	N	25	N	00	N
144	20241007	090844	57	100.00	KOSPI		기계	N	N	N	N		N	3510	655	2	22.94	500091430	156610	85.22	2900	3510	2900	3710	2000	2855	3193.23	0.00	0	5859	2988	2921	2803	2736	2618	2955	2770	87	855	500	1940	5	1	17301093	607	-4.44	2.22	12	0.91	-790.00	1580.00	4448	20240517	-21.09	1595	20231208	120.06	4448	-21.09	20240517	1971	78.08	20240712	8880	-60.47	20240517	2535	38.46	20240925	0.00	N	145210	500	86 억		0	Y	N	25	N	00	N
145	20241004	160745	57	100.00	KOSPI		기계	N	N	N	N		N	2855	145	2	5.35	508123485	181691	94.65	2685	2870	2685	3520	1900	2710	2796.59	0.00	0	76937	2946	2827	2731	2612	2516	2887	2672	87	810	500	1840	5	1	17301093	494	-3.61	1.81	12	1.05	-790.00	1580.00	4448	20240517	-35.81	1595	20231208	79.00	4448	-35.81	20240517	1971	44.85	20240712	8880	-67.85	20240517	2535	12.62	20240925	0.00	N	145210	500	86 억		0	N	N	25	N	00	N
146	20241004	150758	57	100.00	KOSPI		기계	N	N	N	N		N	2830	120	2	4.43	473722465	169621	88.37	2685	2860	2685	3520	1900	2710	2792.83	0.00	0	68421	2946	2827	2731	2612	2516	2887	2672	87	810	500	1840	5	1	17301093	490	-3.58	1.79	12	0.98	-790.00	1580.00	4448	20240517	-36.38	1595	20231208	77.43	4448	-36.38	20240517	1971	43.58	20240712	8880	-68.13	20240517	2535	11.64	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
147	20241004	140750	57	100.00	KOSPI		기계	N	N	N	N		N	2815	105	2	3.87	357388310	128570	66.98	2685	2840	2685	3520	1900	2710	2779.72	0.00	0	51061	2946	2827	2731	2612	2516	2887	2672	87	810	500	1840	5	1	17301093	487	-3.56	1.78	12	0.74	-790.00	1580.00	4448	20240517	-36.71	1595	20231208	76.49	4448	-36.71	20240517	1971	42.82	20240712	8880	-68.30	20240517	2535	11.05	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
148	20241004	130753	57	100.00	KOSPI		기계	N	N	N	N		N	2800	90	2	3.32	303637815	109458	57.02	2685	2830	2685	3520	1900	2710	2774.01	0.00	0	40925	2946	2827	2731	2612	2516	2887	2672	87	810	500	1840	5	1	17301093	484	-3.54	1.77	12	0.63	-790.00	1580.00	4448	20240517	-37.05	1595	20231208	75.55	4448	-37.05	20240517	1971	42.06	20240712	8880	-68.47	20240517	2535	10.45	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
149	20241004	120752	57	100.00	KOSPI		기계	N	N	N	N		N	2795	85	2	3.14	242336680	87550	45.61	2685	2805	2685	3520	1900	2710	2767.98	0.00	0	29777	2946	2827	2731	2612	2516	2887	2672	87	810	500	1840	5	1	17301093	484	-3.54	1.77	12	0.51	-790.00	1580.00	4448	20240517	-37.16	1595	20231208	75.24	4448	-37.16	20240517	1971	41.81	20240712	8880	-68.52	20240517	2535	10.26	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
150	20241004	110748	57	100.00	KOSPI		기계	N	N	N	N		N	2760	50	2	1.85	161125165	58377	30.41	2685	2800	2685	3520	1900	2710	2760.08	0.00	0	21295	2946	2827	2731	2612	2516	2887	2672	87	810	500	1840	5	1	17301093	478	-3.49	1.75	12	0.34	-790.00	1580.00	4448	20240517	-37.95	1595	20231208	73.04	4448	-37.95	20240517	1971	40.03	20240712	8880	-68.92	20240517	2535	8.88	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
151	20241004	100749	57	100.00	KOSPI		기계	N	N	N	N		N	2770	60	2	2.21	96029525	34767	18.11	2685	2800	2685	3520	1900	2710	2762.09	0.00	0	12282	2946	2827	2731	2612	2516	2887	2672	87	810	500	1840	5	1	17301093	479	-3.51	1.75	12	0.20	-790.00	1580.00	4448	20240517	-37.72	1595	20231208	73.67	4448	-37.72	20240517	1971	40.54	20240712	8880	-68.81	20240517	2535	9.27	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
152	20241004	090751	57	100.00	KOSPI		기계	N	N	N	N		N	2765	55	2	2.03	6793925	2454	1.28	2685	2790	2685	3520	1900	2710	2768.51	0.00	0	-1544	2946	2827	2731	2612	2516	2887	2672	87	810	500	1840	5	1	17301093	478	-3.50	1.75	12	0.01	-790.00	1580.00	4448	20240517	-37.84	1595	20231208	73.35	4448	-37.84	20240517	1971	40.28	20240712	8880	-68.86	20240517	2535	9.07	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
153	20241002	160745	57	100.00	KOSPI		기계	N	N	N	N		N	2710	75	2	2.85	522097980	191938	151.41	2650	2850	2635	3425	1845	2635	2720.14	0.00	0	-9088	2871	2752	2676	2557	2481	2715	2520	87	790	500	1790	5	1	17301093	469	-3.43	1.72	12	1.11	-790.00	1580.00	4448	20240517	-39.07	1595	20231208	69.91	4448	-39.07	20240517	1971	37.49	20240712	8880	-69.48	20240517	2535	6.90	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
154	20241002	150756	57	100.00	KOSPI		기계	N	N	N	N		N	2685	50	2	1.90	499783765	183649	144.87	2650	2850	2635	3425	1845	2635	2721.41	0.00	0	-9025	2871	2752	2676	2557	2481	2715	2520	87	790	500	1790	5	1	17301093	465	-3.40	1.70	12	1.06	-790.00	1580.00	4448	20240517	-39.64	1595	20231208	68.34	4448	-39.64	20240517	1971	36.23	20240712	8880	-69.76	20240517	2535	5.92	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
155	20241002	140755	57	100.00	KOSPI		기계	N	N	N	N		N	2685	50	2	1.90	457361450	167827	132.39	2650	2850	2635	3425	1845	2635	2725.20	0.00	0	-8689	2871	2752	2676	2557	2481	2715	2520	87	790	500	1790	5	1	17301093	465	-3.40	1.70	12	0.97	-790.00	1580.00	4448	20240517	-39.64	1595	20231208	68.34	4448	-39.64	20240517	1971	36.23	20240712	8880	-69.76	20240517	2535	5.92	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
156	20241002	130745	57	100.00	KOSPI		기계	N	N	N	N		N	2730	95	2	3.61	435650460	159779	126.04	2650	2850	2635	3425	1845	2635	2726.58	0.00	0	-8553	2871	2752	2676	2557	2481	2715	2520	87	790	500	1790	5	1	17301093	472	-3.46	1.73	12	0.92	-790.00	1580.00	4448	20240517	-38.62	1595	20231208	71.16	4448	-38.62	20240517	1971	38.51	20240712	8880	-69.26	20240517	2535	7.69	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
157	20241002	120745	57	100.00	KOSPI		기계	N	N	N	N		N	2680	45	2	1.71	414067880	151813	119.76	2650	2850	2635	3425	1845	2635	2727.49	0.00	0	-5394	2871	2752	2676	2557	2481	2715	2520	87	790	500	1790	5	1	17301093	464	-3.39	1.70	12	0.88	-790.00	1580.00	4448	20240517	-39.75	1595	20231208	68.03	4448	-39.75	20240517	1971	35.97	20240712	8880	-69.82	20240517	2535	5.72	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
158	20241002	110736	57	100.00	KOSPI		기계	N	N	N	N		N	2725	90	2	3.42	350856345	128491	101.36	2650	2850	2635	3425	1845	2635	2730.59	0.00	0	-3870	2871	2752	2676	2557	2481	2715	2520	87	790	500	1790	5	1	17301093	471	-3.45	1.72	12	0.74	-790.00	1580.00	4448	20240517	-38.74	1595	20231208	70.85	4448	-38.74	20240517	1971	38.25	20240712	8880	-69.31	20240517	2535	7.50	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
159	20241002	100734	57	100.00	KOSPI		기계	N	N	N	N		N	2700	65	2	2.47	268579635	98607	77.78	2650	2850	2635	3425	1845	2635	2723.74	0.00	0	-7174	2871	2752	2676	2557	2481	2715	2520	87	790	500	1790	5	1	17301093	467	-3.42	1.71	12	0.57	-790.00	1580.00	4448	20240517	-39.30	1595	20231208	69.28	4448	-39.30	20240517	1971	36.99	20240712	8880	-69.59	20240517	2535	6.51	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
160	20241002	090735	57	100.00	KOSPI		기계	N	N	N	N		N	2755	120	2	4.55	99756610	35984	28.39	2650	2850	2650	3425	1845	2635	2772.25	0.00	0	-6768	2871	2752	2676	2557	2481	2715	2520	87	790	500	1790	5	1	17301093	477	-3.49	1.74	12	0.21	-790.00	1580.00	4448	20240517	-38.06	1595	20231208	72.73	4448	-38.06	20240517	1971	39.78	20240712	8880	-68.98	20240517	2535	8.68	20240925	0.00	N	145210	500	86 억		0	N	N	0	N	00	N