KissMeData/002900/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4950	-130	5	-2.56	1110432330	222586	180.76	5120	5170	4900	6600	3560	5080	4988.85	4.35	-67804	5186	5132	5056	5002	4926	5160	5030	1126	1520	2500	3750	5	1	45050956	2230	2.27	0.64	12	0.49	2179.00	7677.00	10145	20221228	-51.21	4810	20231024	2.91	10027	-50.63	20230102	4810	2.91	20231024	13580	-63.55	20230525	2155	129.70	20221103	4.33	N	002900	2500	1126 억	1958675	N	N	48	N	N
3	20231031	150141	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4950	-130	5	-2.56	1040616425	208473	169.30	5120	5170	4900	6600	3560	5080	4991.61	4.35	-66376	5186	5132	5056	5002	4926	5160	5030	1126	1520	2500	3750	5	1	45050956	2230	2.27	0.64	12	0.46	2179.00	7677.00	10145	20221228	-51.21	4810	20231024	2.91	10027	-50.63	20230102	4810	2.91	20231024	13580	-63.55	20230525	2155	129.70	20221103	4.33	N	002900	2500	1126 억	1958675	N	N	0	N	N
4	20231031	140140	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4945	-135	5	-2.66	968339555	193826	157.41	5120	5170	4900	6600	3560	5080	4995.92	4.35	-65452	5186	5132	5056	5002	4926	5160	5030	1126	1520	2500	3750	5	1	45050956	2228	2.27	0.64	12	0.43	2179.00	7677.00	10145	20221228	-51.26	4810	20231024	2.81	10027	-50.68	20230102	4810	2.81	20231024	13580	-63.59	20230525	2155	129.47	20221103	4.33	N	002900	2500	1126 억	1958675	N	N	0	N	N
5	20231031	130141	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4970	-110	5	-2.17	758064205	151279	122.85	5120	5170	4950	6600	3560	5080	5011.03	4.35	-65457	5186	5132	5056	5002	4926	5160	5030	1126	1520	2500	3750	5	1	45050956	2239	2.28	0.65	12	0.34	2179.00	7677.00	10145	20221228	-51.01	4810	20231024	3.33	10027	-50.43	20230102	4810	3.33	20231024	13580	-63.40	20230525	2155	130.63	20221103	4.33	N	002900	2500	1126 억	1958675	N	N	0	N	N
6	20231031	120140	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4975	-105	5	-2.07	623903980	124254	100.91	5120	5170	4970	6600	3560	5080	5021.20	4.35	-56598	5186	5132	5056	5002	4926	5160	5030	1126	1520	2500	3750	5	1	45050956	2241	2.28	0.65	12	0.28	2179.00	7677.00	10145	20221228	-50.96	4810	20231024	3.43	10027	-50.38	20230102	4810	3.43	20231024	13580	-63.37	20230525	2155	130.86	20221103	4.33	N	002900	2500	1126 억	1958675	N	N	0	N	N
7	20231031	110141	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5020	-60	5	-1.18	398982015	79120	64.25	5120	5170	4970	6600	3560	5080	5042.75	4.35	-26809	5186	5132	5056	5002	4926	5160	5030	1126	1520	2500	3750	10	1	45050956	2262	2.30	0.65	12	0.18	2179.00	7677.00	10145	20221228	-50.52	4810	20231024	4.37	10027	-49.94	20230102	4810	4.37	20231024	13580	-63.03	20230525	2155	132.95	20221103	4.33	N	002900	2500	1126 억	1958675	N	N	0	N	N
8	20231031	100141	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5030	-50	5	-0.98	205773510	40464	32.86	5120	5170	5010	6600	3560	5080	5085.35	4.35	-1752	5186	5132	5056	5002	4926	5160	5030	1126	1520	2500	3750	10	1	45050956	2266	2.31	0.66	12	0.09	2179.00	7677.00	10145	20221228	-50.42	4810	20231024	4.57	10027	-49.84	20230102	4810	4.57	20231024	13580	-62.96	20230525	2155	133.41	20221103	4.33	N	002900	2500	1126 억	1958675	N	N	0	N	N
9	20231031	090140	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5170	90	2	1.77	16174410	3149	2.56	5120	5170	5120	6600	3560	5080	5136.36	4.35	1839	5186	5132	5056	5002	4926	5160	5030	1126	1520	2500	3750	10	1	45050956	2329	2.37	0.67	12	0.01	2179.00	7677.00	10145	20221228	-49.04	4810	20231024	7.48	10027	-48.44	20230102	4810	7.48	20231024	13580	-61.93	20230525	2155	139.91	20221103	4.33	N	002900	2500	1126 억	1958675	N	N	0	N	N
10	20231030	160139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5080	30	2	0.59	621553350	122927	64.83	5000	5110	4980	6560	3540	5050	5056.27	4.26	39644	5230	5140	5070	4980	4910	5185	5025	1126	1510	2500	3730	10	1	45050956	2289	2.33	0.66	12	0.27	2179.00	7677.00	10145	20221228	-49.93	4810	20231024	5.61	10027	-49.34	20230102	4810	5.61	20231024	13580	-62.59	20230525	2155	135.73	20221103	4.39	N	002900	2500	1126 억	1920291	N	N	0	N	N
11	20231030	150138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5070	20	2	0.40	547188520	108240	57.09	5000	5110	4980	6560	3540	5050	5055.33	4.26	35494	5230	5140	5070	4980	4910	5185	5025	1126	1510	2500	3730	10	1	45050956	2284	2.33	0.66	12	0.24	2179.00	7677.00	10145	20221228	-50.02	4810	20231024	5.41	10027	-49.44	20230102	4810	5.41	20231024	13580	-62.67	20230525	2155	135.27	20221103	4.39	N	002900	2500	1126 억	1920291	N	N	0	N	N
12	20231030	140138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5070	20	2	0.40	494510730	97857	51.61	5000	5110	4980	6560	3540	5050	5053.40	4.26	29683	5230	5140	5070	4980	4910	5185	5025	1126	1510	2500	3730	10	1	45050956	2284	2.33	0.66	12	0.22	2179.00	7677.00	10145	20221228	-50.02	4810	20231024	5.41	10027	-49.44	20230102	4810	5.41	20231024	13580	-62.67	20230525	2155	135.27	20221103	4.39	N	002900	2500	1126 억	1920291	N	N	0	N	N
13	20231030	130137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5090	40	2	0.79	406300120	80497	42.45	5000	5110	4980	6560	3540	5050	5047.39	4.26	24072	5230	5140	5070	4980	4910	5185	5025	1126	1510	2500	3730	10	1	45050956	2293	2.34	0.66	12	0.18	2179.00	7677.00	10145	20221228	-49.83	4810	20231024	5.82	10027	-49.24	20230102	4810	5.82	20231024	13580	-62.52	20230525	2155	136.19	20221103	4.39	N	002900	2500	1126 억	1920291	N	N	0	N	N
14	20231030	120137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5070	20	2	0.40	315245220	62588	33.01	5000	5100	4980	6560	3540	5050	5036.83	4.26	14161	5230	5140	5070	4980	4910	5185	5025	1126	1510	2500	3730	10	1	45050956	2284	2.33	0.66	12	0.14	2179.00	7677.00	10145	20221228	-50.02	4810	20231024	5.41	10027	-49.44	20230102	4810	5.41	20231024	13580	-62.67	20230525	2155	135.27	20221103	4.39	N	002900	2500	1126 억	1920291	N	N	0	N	N
15	20231030	110137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5090	40	2	0.79	271626550	54000	28.48	5000	5090	4980	6560	3540	5050	5030.12	4.26	8065	5230	5140	5070	4980	4910	5185	5025	1126	1510	2500	3730	10	1	45050956	2293	2.34	0.66	12	0.12	2179.00	7677.00	10145	20221228	-49.83	4810	20231024	5.82	10027	-49.24	20230102	4810	5.82	20231024	13580	-62.52	20230525	2155	136.19	20221103	4.39	N	002900	2500	1126 억	1920291	N	N	0	N	N
16	20231030	100137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5040	-10	5	-0.20	139005410	27744	14.63	5000	5050	4980	6560	3540	5050	5010.29	4.26	-3267	5230	5140	5070	4980	4910	5185	5025	1126	1510	2500	3730	10	1	45050956	2271	2.31	0.66	12	0.06	2179.00	7677.00	10145	20221228	-50.32	4810	20231024	4.78	10027	-49.74	20230102	4810	4.78	20231024	13580	-62.89	20230525	2155	133.87	20221103	4.39	N	002900	2500	1126 억	1920291	N	N	0	N	N
17	20231030	090136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5050	0	3	0.00	44035050	8807	4.64	5000	5050	5000	6560	3540	5050	5000.01	4.26	1262	5230	5140	5070	4980	4910	5185	5025	1126	1510	2500	3730	10	1	45050956	2275	2.32	0.66	12	0.02	2179.00	7677.00	10145	20221228	-50.22	4810	20231024	4.99	10027	-49.64	20230102	4810	4.99	20231024	13580	-62.81	20230525	2155	134.34	20221103	4.39	N	002900	2500	1126 억	1920291	N	N	0	N	N
18	20231027	160140	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5050	0	3	0.00	946277240	186741	73.23	5030	5160	5000	6560	3540	5050	5067.40	4.19	6354	5193	5121	5028	4956	4863	5157	4992	1126	1510	2500	3730	10	1	45050956	2275	2.32	0.66	12	0.41	2179.00	7677.00	10145	20221228	-50.22	4810	20231024	4.99	10027	-49.64	20230102	4810	4.99	20231024	13580	-62.81	20230525	2125	137.65	20221027	4.43	N	002900	2500	1126 억	1888700	N	N	0	N	N
19	20231027	150137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5050	0	3	0.00	868143580	171286	67.16	5030	5160	5000	6560	3540	5050	5068.39	4.19	13596	5193	5121	5028	4956	4863	5157	4992	1126	1510	2500	3730	10	1	45050956	2275	2.32	0.66	12	0.38	2179.00	7677.00	10145	20221228	-50.22	4810	20231024	4.99	10027	-49.64	20230102	4810	4.99	20231024	13580	-62.81	20230525	2125	137.65	20221027	4.43	N	002900	2500	1126 억	1888700	N	N	0	N	N
20	20231027	140138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5060	10	2	0.20	754079960	148735	58.32	5030	5160	5000	6560	3540	5050	5069.96	4.19	24418	5193	5121	5028	4956	4863	5157	4992	1126	1510	2500	3730	10	1	45050956	2280	2.32	0.66	12	0.33	2179.00	7677.00	10145	20221228	-50.12	4810	20231024	5.20	10027	-49.54	20230102	4810	5.20	20231024	13580	-62.74	20230525	2125	138.12	20221027	4.43	N	002900	2500	1126 억	1888700	N	N	0	N	N
21	20231027	130136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5060	10	2	0.20	676117410	133295	52.27	5030	5160	5000	6560	3540	5050	5072.34	4.19	25702	5193	5121	5028	4956	4863	5157	4992	1126	1510	2500	3730	10	1	45050956	2280	2.32	0.66	12	0.30	2179.00	7677.00	10145	20221228	-50.12	4810	20231024	5.20	10027	-49.54	20230102	4810	5.20	20231024	13580	-62.74	20230525	2125	138.12	20221027	4.43	N	002900	2500	1126 억	1888700	N	N	0	N	N
22	20231027	120136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5110	60	2	1.19	583205350	115003	45.10	5030	5160	5000	6560	3540	5050	5071.22	4.19	29648	5193	5121	5028	4956	4863	5157	4992	1126	1510	2500	3730	10	1	45050956	2302	2.35	0.67	12	0.26	2179.00	7677.00	10145	20221228	-49.63	4810	20231024	6.24	10027	-49.04	20230102	4810	6.24	20231024	13580	-62.37	20230525	2125	140.47	20221027	4.43	N	002900	2500	1126 억	1888700	N	N	0	N	N
23	20231027	110137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5110	60	2	1.19	484660270	95815	37.57	5030	5140	5000	6560	3540	5050	5058.29	4.19	22976	5193	5121	5028	4956	4863	5157	4992	1126	1510	2500	3730	10	1	45050956	2302	2.35	0.67	12	0.21	2179.00	7677.00	10145	20221228	-49.63	4810	20231024	6.24	10027	-49.04	20230102	4810	6.24	20231024	13580	-62.37	20230525	2125	140.47	20221027	4.43	N	002900	2500	1126 억	1888700	N	N	0	N	N
24	20231027	100138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5040	-10	5	-0.20	342990890	67977	26.66	5030	5100	5000	6560	3540	5050	5045.69	4.19	8840	5193	5121	5028	4956	4863	5157	4992	1126	1510	2500	3730	10	1	45050956	2271	2.31	0.66	12	0.15	2179.00	7677.00	10145	20221228	-50.32	4810	20231024	4.78	10027	-49.74	20230102	4810	4.78	20231024	13580	-62.89	20230525	2125	137.18	20221027	4.43	N	002900	2500	1126 억	1888700	N	N	0	N	N
25	20231027	090137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5040	-10	5	-0.20	14923190	2959	1.16	5030	5060	5030	6560	3540	5050	5043.32	4.19	1115	5193	5121	5028	4956	4863	5157	4992	1126	1510	2500	3730	10	1	45050956	2271	2.31	0.66	12	0.01	2179.00	7677.00	10145	20221228	-50.32	4810	20231024	4.78	10027	-49.74	20230102	4810	4.78	20231024	13580	-62.89	20230525	2125	137.18	20221027	4.43	N	002900	2500	1126 억	1888700	N	N	0	N	N
26	20231026	160136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5050	-140	5	-2.70	1272787830	254608	96.33	5010	5100	4935	6740	3640	5190	4998.80	4.35	-62967	5390	5290	5170	5070	4950	5340	5120	1126	1550	2500	3840	10	1	45050956	2275	2.32	0.66	12	0.57	2179.00	7677.00	10145	20221228	-50.22	4810	20231024	4.99	10027	-49.64	20230102	4810	4.99	20231024	13580	-62.81	20230525	2110	139.34	20221026	4.56	N	002900	2500	1126 억	1957978	N	N	0	N	N
27	20231026	150136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5040	-150	5	-2.89	1195866300	239351	90.55	5010	5100	4935	6740	3640	5190	4996.13	4.35	-59874	5390	5290	5170	5070	4950	5340	5120	1126	1550	2500	3840	10	1	45050956	2271	2.31	0.66	12	0.53	2179.00	7677.00	10145	20221228	-50.32	4810	20231024	4.78	10027	-49.74	20230102	4810	4.78	20231024	13580	-62.89	20230525	2110	138.86	20221026	4.56	N	002900	2500	1126 억	1957978	N	N	0	N	N
28	20231026	140135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4985	-205	5	-3.95	1036411560	207513	78.51	5010	5100	4935	6740	3640	5190	4994.25	4.35	-62163	5390	5290	5170	5070	4950	5340	5120	1126	1550	2500	3840	5	1	45050956	2246	2.29	0.65	12	0.46	2179.00	7677.00	10145	20221228	-50.86	4810	20231024	3.64	10027	-50.28	20230102	4810	3.64	20231024	13580	-63.29	20230525	2110	136.26	20221026	4.56	N	002900	2500	1126 억	1957978	N	N	0	N	N
29	20231026	130136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4990	-200	5	-3.85	866414050	173423	65.61	5010	5100	4935	6740	3640	5190	4995.73	4.35	-60056	5390	5290	5170	5070	4950	5340	5120	1126	1550	2500	3840	5	1	45050956	2248	2.29	0.65	12	0.38	2179.00	7677.00	10145	20221228	-50.81	4810	20231024	3.74	10027	-50.23	20230102	4810	3.74	20231024	13580	-63.25	20230525	2110	136.49	20221026	4.56	N	002900	2500	1126 억	1957978	N	N	0	N	N
30	20231026	120136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4945	-245	5	-4.72	604429040	120596	45.63	5010	5100	4945	6740	3640	5190	5011.72	4.35	-57099	5390	5290	5170	5070	4950	5340	5120	1126	1550	2500	3840	5	1	45050956	2228	2.27	0.64	12	0.27	2179.00	7677.00	10145	20221228	-51.26	4810	20231024	2.81	10027	-50.68	20230102	4810	2.81	20231024	13580	-63.59	20230525	2110	134.36	20221026	4.56	N	002900	2500	1126 억	1957978	N	N	0	N	N
31	20231026	110137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5040	-150	5	-2.89	382563340	76013	28.76	5010	5100	4990	6740	3640	5190	5032.45	4.35	-25960	5390	5290	5170	5070	4950	5340	5120	1126	1550	2500	3840	10	1	45050956	2271	2.31	0.66	12	0.17	2179.00	7677.00	10145	20221228	-50.32	4810	20231024	4.78	10027	-49.74	20230102	4810	4.78	20231024	13580	-62.89	20230525	2110	138.86	20221026	4.56	N	002900	2500	1126 억	1957978	N	N	0	N	N
32	20231026	100136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5040	-150	5	-2.89	288963960	57458	21.74	5010	5100	4990	6740	3640	5190	5028.57	4.35	-19187	5390	5290	5170	5070	4950	5340	5120	1126	1550	2500	3840	10	1	45050956	2271	2.31	0.66	12	0.13	2179.00	7677.00	10145	20221228	-50.32	4810	20231024	4.78	10027	-49.74	20230102	4810	4.78	20231024	13580	-62.89	20230525	2110	138.86	20221026	4.56	N	002900	2500	1126 억	1957978	N	N	0	N	N
33	20231026	090136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5030	-160	5	-3.08	45393660	9051	3.42	5010	5100	4990	6740	3640	5190	5011.37	4.35	-2673	5390	5290	5170	5070	4950	5340	5120	1126	1550	2500	3840	10	1	45050956	2266	2.31	0.66	12	0.02	2179.00	7677.00	10145	20221228	-50.42	4810	20231024	4.57	10027	-49.84	20230102	4810	4.57	20231024	13580	-62.96	20230525	2110	138.39	20221026	4.56	N	002900	2500	1126 억	1957978	N	N	0	N	N
34	20231025	160135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5190	100	2	1.96	1363734870	263552	79.43	5120	5270	5050	6610	3570	5090	5174.43	4.29	26379	5276	5182	4996	4902	4716	5230	4950	1126	1520	2500	3760	10	1	45050956	2338	2.38	0.68	12	0.59	2179.00	7677.00	10145	20221228	-48.84	4810	20231024	7.90	10027	-48.24	20230102	4810	7.90	20231024	13580	-61.78	20230525	2110	145.97	20221026	4.60	N	002900	2500	1126 억	1932341	N	N	0	N	N
35	20231025	150136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5180	90	2	1.77	1286655920	248676	74.95	5120	5270	5050	6610	3570	5090	5174.03	4.29	24407	5276	5182	4996	4902	4716	5230	4950	1126	1520	2500	3760	10	1	45050956	2334	2.38	0.67	12	0.55	2179.00	7677.00	10145	20221228	-48.94	4810	20231024	7.69	10027	-48.34	20230102	4810	7.69	20231024	13580	-61.86	20230525	2110	145.50	20221026	4.60	N	002900	2500	1126 억	1932341	N	N	0	N	N
36	20231025	140135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5170	80	2	1.57	1203868140	232698	70.13	5120	5270	5050	6610	3570	5090	5173.52	4.29	21384	5276	5182	4996	4902	4716	5230	4950	1126	1520	2500	3760	10	1	45050956	2329	2.37	0.67	12	0.52	2179.00	7677.00	10145	20221228	-49.04	4810	20231024	7.48	10027	-48.44	20230102	4810	7.48	20231024	13580	-61.93	20230525	2110	145.02	20221026	4.60	N	002900	2500	1126 억	1932341	N	N	0	N	N
37	20231025	130137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5150	60	2	1.18	1022158010	197459	59.51	5120	5270	5050	6610	3570	5090	5176.56	4.29	19623	5276	5182	4996	4902	4716	5230	4950	1126	1520	2500	3760	10	1	45050956	2320	2.36	0.67	12	0.44	2179.00	7677.00	10145	20221228	-49.24	4810	20231024	7.07	10027	-48.64	20230102	4810	7.07	20231024	13580	-62.08	20230525	2110	144.08	20221026	4.60	N	002900	2500	1126 억	1932341	N	N	0	N	N
38	20231025	120136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5180	90	2	1.77	911096720	175929	53.02	5120	5270	5050	6610	3570	5090	5178.78	4.29	17555	5276	5182	4996	4902	4716	5230	4950	1126	1520	2500	3760	10	1	45050956	2334	2.38	0.67	12	0.39	2179.00	7677.00	10145	20221228	-48.94	4810	20231024	7.69	10027	-48.34	20230102	4810	7.69	20231024	13580	-61.86	20230525	2110	145.50	20221026	4.60	N	002900	2500	1126 억	1932341	N	N	0	N	N
39	20231025	110135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5210	120	2	2.36	533570270	103777	31.28	5120	5230	5050	6610	3570	5090	5141.51	4.29	18500	5276	5182	4996	4902	4716	5230	4950	1126	1520	2500	3760	10	1	45050956	2347	2.39	0.68	12	0.23	2179.00	7677.00	10145	20221228	-48.64	4810	20231024	8.32	10027	-48.04	20230102	4810	8.32	20231024	13580	-61.63	20230525	2110	146.92	20221026	4.60	N	002900	2500	1126 억	1932341	N	N	0	N	N
40	20231025	100135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5160	70	2	1.38	238010310	46669	14.07	5120	5170	5050	6610	3570	5090	5099.97	4.29	17913	5276	5182	4996	4902	4716	5230	4950	1126	1520	2500	3760	10	1	45050956	2325	2.37	0.67	12	0.10	2179.00	7677.00	10145	20221228	-49.14	4810	20231024	7.28	10027	-48.54	20230102	4810	7.28	20231024	13580	-62.00	20230525	2110	144.55	20221026	4.60	N	002900	2500	1126 억	1932341	N	N	0	N	N
41	20231025	090135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5080	-10	5	-0.20	3587970	702	0.21	5120	5120	5080	6610	3570	5090	5111.07	4.29	-241	5276	5182	4996	4902	4716	5230	4950	1126	1520	2500	3760	10	1	45050956	2289	2.33	0.66	12	0.00	2179.00	7677.00	10145	20221228	-49.93	4810	20231024	5.61	10027	-49.34	20230102	4810	5.61	20231024	13580	-62.59	20230525	2110	140.76	20221026	4.60	N	002900	2500	1126 억	1932341	N	N	0	N	N
42	20231024	160133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5090	170	2	3.46	1639409035	329115	140.32	4920	5090	4810	6390	3445	4920	4981.18	4.03	107430	5133	5026	4943	4836	4753	5080	4890	1126	1470	2500	3640	10	1	45050956	2293	2.34	0.66	12	0.73	2179.00	7677.00	10145	20221228	-49.83	4810	20231024	5.82	10027	-49.24	20230102	4810	5.82	20231024	13580	-62.52	20230525	2110	141.23	20221026	4.61	N	002900	2500	1126 억	1814628	N	N	0	N	N
43	20231024	150135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5070	150	2	3.05	1512760965	304119	129.67	4920	5090	4810	6390	3445	4920	4974.24	4.03	95740	5133	5026	4943	4836	4753	5080	4890	1126	1470	2500	3640	10	1	45050956	2284	2.33	0.66	12	0.68	2179.00	7677.00	10145	20221228	-50.02	4810	20231024	5.41	10027	-49.44	20230102	4810	5.41	20231024	13580	-62.67	20230525	2110	140.28	20221026	4.61	N	002900	2500	1126 억	1814628	N	N	0	N	N
44	20231024	140135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5030	110	2	2.24	1263375295	254804	108.64	4920	5060	4810	6390	3445	4920	4958.22	4.03	75831	5133	5026	4943	4836	4753	5080	4890	1126	1470	2500	3640	10	1	45050956	2266	2.31	0.66	12	0.57	2179.00	7677.00	10145	20221228	-50.42	4810	20231024	4.57	10027	-49.84	20230102	4810	4.57	20231024	13580	-62.96	20230525	2110	138.39	20221026	4.61	N	002900	2500	1126 억	1814628	N	N	0	N	N
45	20231024	130136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5030	110	2	2.24	1017621585	205856	87.77	4920	5050	4810	6390	3445	4920	4943.37	4.03	46776	5133	5026	4943	4836	4753	5080	4890	1126	1470	2500	3640	10	1	45050956	2266	2.31	0.66	12	0.46	2179.00	7677.00	10145	20221228	-50.42	4810	20231024	4.57	10027	-49.84	20230102	4810	4.57	20231024	13580	-62.96	20230525	2110	138.39	20221026	4.61	N	002900	2500	1126 억	1814628	N	N	0	N	N
46	20231024	120135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4980	60	2	1.22	763573545	155244	66.19	4920	5030	4810	6390	3445	4920	4918.54	4.03	13595	5133	5026	4943	4836	4753	5080	4890	1126	1470	2500	3640	5	1	45050956	2244	2.29	0.65	12	0.34	2179.00	7677.00	10145	20221228	-50.91	4810	20231024	3.53	10027	-50.33	20230102	4810	3.53	20231024	13580	-63.33	20230525	2110	136.02	20221026	4.61	N	002900	2500	1126 억	1814628	N	N	0	N	N
47	20231024	110135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4855	-65	5	-1.32	505321385	102981	43.91	4920	5030	4810	6390	3445	4920	4906.94	4.03	-10710	5133	5026	4943	4836	4753	5080	4890	1126	1470	2500	3640	5	1	45050956	2187	2.23	0.63	12	0.23	2179.00	7677.00	10145	20221228	-52.14	4810	20231024	0.94	10027	-51.58	20230102	4810	0.94	20231024	13580	-64.25	20230525	2110	130.09	20221026	4.61	N	002900	2500	1126 억	1814628	N	N	0	N	N
48	20231024	100135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4895	-25	5	-0.51	256154300	51586	21.99	4920	5030	4880	6390	3445	4920	4965.58	4.03	-7060	5133	5026	4943	4836	4753	5080	4890	1126	1470	2500	3640	5	1	45050956	2205	2.25	0.64	12	0.11	2179.00	7677.00	10145	20221228	-51.75	4860	20231023	0.72	10027	-51.18	20230102	4860	0.72	20231023	13580	-63.95	20230525	2110	131.99	20221026	4.61	N	002900	2500	1126 억	1814628	N	N	0	N	N
49	20231024	090135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4955	35	2	0.71	7090060	1441	0.61	4920	4955	4920	6390	3445	4920	4920.24	4.03	267	5133	5026	4943	4836	4753	5080	4890	1126	1470	2500	3640	5	1	45050956	2232	2.27	0.65	12	0.00	2179.00	7677.00	10145	20221228	-51.16	4860	20231023	1.95	10027	-50.58	20230102	4860	1.95	20231023	13580	-63.51	20230525	2110	134.83	20221026	4.61	N	002900	2500	1126 억	1814628	N	N	0	N	N
50	20231023	160134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4920	-10	5	-0.20	1145769045	231905	54.80	4860	5050	4860	6400	3455	4930	4945.09	3.90	33408	5156	5042	4956	4842	4756	5000	4800	1126	1470	2500	3640	5	1	45050956	2217	2.26	0.64	12	0.51	2179.00	7677.00	10145	20221228	-51.50	4860	20231023	1.23	10027	-50.93	20230102	4860	1.23	20231023	13580	-63.77	20230525	2110	133.18	20221026	4.62	N	002900	2500	1126 억	1756008	N	N	0	N	N
51	20231023	150134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4895	-35	5	-0.71	975113465	197150	46.59	4860	5050	4860	6400	3455	4930	4949.33	3.90	29137	5156	5042	4956	4842	4756	5000	4800	1126	1470	2500	3640	5	1	45050956	2205	2.25	0.64	12	0.44	2179.00	7677.00	10145	20221228	-51.75	4860	20231023	0.72	10027	-51.18	20230102	4860	0.72	20231023	13580	-63.95	20230525	2110	131.99	20221026	4.62	N	002900	2500	1126 억	1756008	N	N	0	N	N
52	20231023	140134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4915	-15	5	-0.30	805005075	162397	38.38	4860	5050	4860	6400	3455	4930	4964.04	3.90	18189	5156	5042	4956	4842	4756	5000	4800	1126	1470	2500	3640	5	1	45050956	2214	2.26	0.64	12	0.36	2179.00	7677.00	10145	20221228	-51.55	4860	20231023	1.13	10027	-50.98	20230102	4860	1.13	20231023	13580	-63.81	20230525	2110	132.94	20221026	4.62	N	002900	2500	1126 억	1756008	N	N	0	N	N
53	20231023	130135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4950	20	2	0.41	728417050	146844	34.70	4860	5050	4860	6400	3455	4930	4969.49	3.90	21255	5156	5042	4956	4842	4756	5000	4800	1126	1470	2500	3640	5	1	45050956	2230	2.27	0.64	12	0.33	2179.00	7677.00	10145	20221228	-51.21	4860	20231023	1.85	10027	-50.63	20230102	4860	1.85	20231023	13580	-63.55	20230525	2110	134.60	20221026	4.62	N	002900	2500	1126 억	1756008	N	N	0	N	N
54	20231023	120133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4950	20	2	0.41	655337610	132064	31.21	4860	5050	4860	6400	3455	4930	4973.24	3.90	18961	5156	5042	4956	4842	4756	5000	4800	1126	1470	2500	3640	5	1	45050956	2230	2.27	0.64	12	0.29	2179.00	7677.00	10145	20221228	-51.21	4860	20231023	1.85	10027	-50.63	20230102	4860	1.85	20231023	13580	-63.55	20230525	2110	134.60	20221026	4.62	N	002900	2500	1126 억	1756008	N	N	0	N	N
55	20231023	110134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5010	80	2	1.62	558518280	112608	26.61	4860	5050	4860	6400	3455	4930	4972.48	3.90	20110	5156	5042	4956	4842	4756	5000	4800	1126	1470	2500	3640	10	1	45050956	2257	2.30	0.65	12	0.25	2179.00	7677.00	10145	20221228	-50.62	4860	20231023	3.09	10027	-50.03	20230102	4860	3.09	20231023	13580	-63.11	20230525	2110	137.44	20221026	4.62	N	002900	2500	1126 억	1756008	N	N	0	N	N
56	20231023	100133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4995	65	2	1.32	377922920	76545	18.09	4860	5030	4860	6400	3455	4930	4942.92	3.90	17038	5156	5042	4956	4842	4756	5000	4800	1126	1470	2500	3640	5	1	45050956	2250	2.29	0.65	12	0.17	2179.00	7677.00	10145	20221228	-50.76	4860	20231023	2.78	10027	-50.18	20230102	4860	2.78	20231023	13580	-63.22	20230525	2110	136.73	20221026	4.62	N	002900	2500	1126 억	1756008	N	N	0	N	N
57	20231023	090135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4955	25	2	0.51	189843000	38557	9.11	4860	5030	4860	6400	3455	4930	4881.95	3.90	-68	5156	5042	4956	4842	4756	5000	4800	1126	1470	2500	3640	5	1	45050956	2232	2.27	0.65	12	0.09	2179.00	7677.00	10145	20221228	-51.16	4860	20231023	1.95	10027	-50.58	20230102	4860	1.95	20231023	13580	-63.51	20230525	2110	134.83	20221026	4.62	N	002900	2500	1126 억	1756008	N	N	0	N	N
58	20231020	160134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4930	-210	5	-4.09	2082647215	420529	107.47	5060	5070	4870	6680	3600	5140	4952.51	3.98	-50630	5506	5322	5206	5022	4906	5265	4965	1126	1540	2500	3800	5	1	45050956	2221	2.26	0.64	12	0.93	2179.00	7677.00	10145	20221228	-51.40	4870	20231020	1.23	10027	-50.83	20230102	4870	1.23	20231020	13580	-63.70	20230525	2105	134.20	20221021	4.63	N	002900	2500	1126 억	1791102	N	N	4	N	N
59	20231020	150134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4960	-180	5	-3.50	1946903080	393041	100.45	5060	5070	4870	6680	3600	5140	4953.44	3.98	-53220	5506	5322	5206	5022	4906	5265	4965	1126	1540	2500	3800	5	1	45050956	2235	2.28	0.65	12	0.87	2179.00	7677.00	10145	20221228	-51.11	4870	20231020	1.85	10027	-50.53	20230102	4870	1.85	20231020	13580	-63.48	20230525	2105	135.63	20221021	4.63	N	002900	2500	1126 억	1791102	N	N	4	N	N
60	20231020	140135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5010	-130	5	-2.53	1693531510	342235	87.46	5060	5060	4870	6680	3600	5140	4948.45	3.98	-49136	5506	5322	5206	5022	4906	5265	4965	1126	1540	2500	3800	10	1	45050956	2257	2.30	0.65	12	0.76	2179.00	7677.00	10145	20221228	-50.62	4870	20231020	2.87	10027	-50.03	20230102	4870	2.87	20231020	13580	-63.11	20230525	2105	138.00	20221021	4.63	N	002900	2500	1126 억	1791102	N	N	4	N	N
61	20231020	130131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4935	-205	5	-3.99	1504774850	304447	77.80	5060	5060	4870	6680	3600	5140	4942.65	3.98	-47921	5506	5322	5206	5022	4906	5265	4965	1126	1540	2500	3800	5	1	45050956	2223	2.26	0.64	12	0.68	2179.00	7677.00	10145	20221228	-51.36	4870	20231020	1.33	10027	-50.78	20230102	4870	1.33	20231020	13580	-63.66	20230525	2105	134.44	20221021	4.63	N	002900	2500	1126 억	1791102	N	N	4	N	N
62	20231020	120133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4945	-195	5	-3.79	1364209505	275923	70.52	5060	5060	4870	6680	3600	5140	4944.17	3.98	-51670	5506	5322	5206	5022	4906	5265	4965	1126	1540	2500	3800	5	1	45050956	2228	2.27	0.64	12	0.61	2179.00	7677.00	10145	20221228	-51.26	4870	20231020	1.54	10027	-50.68	20230102	4870	1.54	20231020	13580	-63.59	20230525	2105	134.92	20221021	4.63	N	002900	2500	1126 억	1791102	N	N	4	N	N
63	20231020	110134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4950	-190	5	-3.70	842513420	169467	43.31	5060	5060	4940	6680	3600	5140	4971.55	3.98	-24296	5506	5322	5206	5022	4906	5265	4965	1126	1540	2500	3800	5	1	45050956	2230	2.27	0.64	12	0.38	2179.00	7677.00	10145	20221228	-51.21	4940	20231020	0.20	10027	-50.63	20230102	4940	0.20	20231020	13580	-63.55	20230525	2105	135.15	20221021	4.63	N	002900	2500	1126 억	1791102	N	N	4	N	N
64	20231020	100133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4950	-190	5	-3.70	496735235	99630	25.46	5060	5060	4940	6680	3600	5140	4985.80	3.98	-26700	5506	5322	5206	5022	4906	5265	4965	1126	1540	2500	3800	5	1	45050956	2230	2.27	0.64	12	0.22	2179.00	7677.00	10145	20221228	-51.21	4940	20231020	0.20	10027	-50.63	20230102	4940	0.20	20231020	13580	-63.55	20230525	2105	135.15	20221021	4.63	N	002900	2500	1126 억	1791102	N	N	4	N	N
65	20231020	090134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5060	-80	5	-1.56	32569040	6445	1.65	5060	5060	5010	6680	3600	5140	5053.38	3.98	-915	5506	5322	5206	5022	4906	5265	4965	1126	1540	2500	3800	10	1	45050956	2280	2.32	0.66	12	0.01	2179.00	7677.00	10145	20221228	-50.12	5010	20231020	1.00	10027	-49.54	20230102	5010	1.00	20231020	13580	-62.74	20230525	2105	140.38	20221021	4.63	N	002900	2500	1126 억	1791102	N	N	4	N	N
66	20231019	160133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5140	-290	5	-5.34	2006872620	388442	263.23	5390	5390	5090	7050	3810	5430	5166.49	4.14	-69467	5570	5500	5420	5350	5270	5535	5385	1126	1620	2500	4010	10	1	45050956	2316	2.36	0.67	12	0.86	2179.00	7677.00	10145	20221228	-49.33	5090	20231019	0.98	10027	-48.74	20230102	5090	0.98	20231019	13580	-62.15	20230525	2105	144.18	20221021	4.70	N	002900	2500	1126 억	1863678	N	N	4	N	N
67	20231019	150133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5130	-300	5	-5.52	1728710160	334072	226.38	5390	5390	5090	7050	3810	5430	5174.66	4.14	-67952	5570	5500	5420	5350	5270	5535	5385	1126	1620	2500	4010	10	1	45050956	2311	2.35	0.67	12	0.74	2179.00	7677.00	10145	20221228	-49.43	5090	20231019	0.79	10027	-48.84	20230102	5090	0.79	20231019	13580	-62.22	20230525	2105	143.71	20221021	4.70	N	002900	2500	1126 억	1863678	N	N	4	N	N
68	20231019	140134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5160	-270	5	-4.97	1606966910	310387	210.33	5390	5390	5090	7050	3810	5430	5177.30	4.14	-56080	5570	5500	5420	5350	5270	5535	5385	1126	1620	2500	4010	10	1	45050956	2325	2.37	0.67	12	0.69	2179.00	7677.00	10145	20221228	-49.14	5090	20231019	1.38	10027	-48.54	20230102	5090	1.38	20231019	13580	-62.00	20230525	2105	145.13	20221021	4.70	N	002900	2500	1126 억	1863678	N	N	4	N	N
69	20231019	130133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5150	-280	5	-5.16	1475341030	284841	193.02	5390	5390	5090	7050	3810	5430	5179.52	4.14	-47592	5570	5500	5420	5350	5270	5535	5385	1126	1620	2500	4010	10	1	45050956	2320	2.36	0.67	12	0.63	2179.00	7677.00	10145	20221228	-49.24	5090	20231019	1.18	10027	-48.64	20230102	5090	1.18	20231019	13580	-62.08	20230525	2105	144.66	20221021	4.70	N	002900	2500	1126 억	1863678	N	N	4	N	N
70	20231019	120133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5130	-300	5	-5.52	1341992470	258772	175.36	5390	5390	5110	7050	3810	5430	5186.00	4.14	-44543	5570	5500	5420	5350	5270	5535	5385	1126	1620	2500	4010	10	1	45050956	2311	2.35	0.67	12	0.57	2179.00	7677.00	10145	20221228	-49.43	5090	20231006	0.79	10027	-48.84	20230102	5090	0.79	20231006	13580	-62.22	20230525	2105	143.71	20221021	4.70	N	002900	2500	1126 억	1863678	N	N	4	N	N
71	20231019	110133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5140	-290	5	-5.34	744041970	142315	96.44	5390	5390	5140	7050	3810	5430	5228.13	4.14	-47422	5570	5500	5420	5350	5270	5535	5385	1126	1620	2500	4010	10	1	45050956	2316	2.36	0.67	12	0.32	2179.00	7677.00	10145	20221228	-49.33	5090	20231006	0.98	10027	-48.74	20230102	5090	0.98	20231006	13580	-62.15	20230525	2105	144.18	20221021	4.70	N	002900	2500	1126 억	1863678	N	N	4	N	N
72	20231019	100133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5280	-150	5	-2.76	299288380	56804	38.49	5390	5390	5220	7050	3810	5430	5268.79	4.14	-31487	5570	5500	5420	5350	5270	5535	5385	1126	1620	2500	4010	10	1	45050956	2379	2.42	0.69	12	0.13	2179.00	7677.00	10145	20221228	-47.95	5090	20231006	3.73	10027	-47.34	20230102	5090	3.73	20231006	13580	-61.12	20230525	2105	150.83	20221021	4.70	N	002900	2500	1126 억	1863678	N	N	4	N	N
73	20231019	090133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5380	-50	5	-0.92	12577140	2358	1.60	5390	5390	5300	7050	3810	5430	5333.82	4.14	-915	5570	5500	5420	5350	5270	5535	5385	1126	1620	2500	4010	10	1	45050956	2424	2.47	0.70	12	0.01	2179.00	7677.00	10145	20221228	-46.97	5090	20231006	5.70	10027	-46.34	20230102	5090	5.70	20231006	13580	-60.38	20230525	2105	155.58	20221021	4.70	N	002900	2500	1126 억	1863678	N	N	4	N	N
74	20231018	160133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5430	70	2	1.31	797726880	147008	131.66	5340	5490	5340	6960	3760	5360	5426.41	4.10	15692	5553	5456	5383	5286	5213	5505	5335	1126	1600	2500	3960	10	1	45050956	2446	2.49	0.71	12	0.33	2179.00	7677.00	10145	20221228	-46.48	5090	20231006	6.68	10027	-45.85	20230102	5090	6.68	20231006	13580	-60.01	20230525	2105	157.96	20221021	4.71	N	002900	2500	1126 억	1848873	N	N	4	N	N
75	20231018	150133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5420	60	2	1.12	741227820	136594	122.33	5340	5490	5340	6960	3760	5360	5426.50	4.10	17601	5553	5456	5383	5286	5213	5505	5335	1126	1600	2500	3960	10	1	45050956	2442	2.49	0.71	12	0.30	2179.00	7677.00	10145	20221228	-46.57	5090	20231006	6.48	10027	-45.95	20230102	5090	6.48	20231006	13580	-60.09	20230525	2105	157.48	20221021	4.71	N	002900	2500	1126 억	1848873	N	N	12	N	N
76	20231018	140132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5410	50	2	0.93	667492080	122935	110.10	5340	5490	5340	6960	3760	5360	5429.63	4.10	24070	5553	5456	5383	5286	5213	5505	5335	1126	1600	2500	3960	10	1	45050956	2437	2.48	0.70	12	0.27	2179.00	7677.00	10145	20221228	-46.67	5090	20231006	6.29	10027	-46.05	20230102	5090	6.29	20231006	13580	-60.16	20230525	2105	157.01	20221021	4.71	N	002900	2500	1126 억	1848873	N	N	12	N	N
77	20231018	130132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5420	60	2	1.12	612032200	112671	100.91	5340	5490	5340	6960	3760	5360	5432.03	4.10	29979	5553	5456	5383	5286	5213	5505	5335	1126	1600	2500	3960	10	1	45050956	2442	2.49	0.71	12	0.25	2179.00	7677.00	10145	20221228	-46.57	5090	20231006	6.48	10027	-45.95	20230102	5090	6.48	20231006	13580	-60.09	20230525	2105	157.48	20221021	4.71	N	002900	2500	1126 억	1848873	N	N	12	N	N
78	20231018	120133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5460	100	2	1.87	521059520	95840	85.83	5340	5490	5340	6960	3760	5360	5436.76	4.10	32875	5553	5456	5383	5286	5213	5505	5335	1126	1600	2500	3960	10	1	45050956	2460	2.51	0.71	12	0.21	2179.00	7677.00	10145	20221228	-46.18	5090	20231006	7.27	10027	-45.55	20230102	5090	7.27	20231006	13580	-59.79	20230525	2105	159.38	20221021	4.71	N	002900	2500	1126 억	1848873	N	N	12	N	N
79	20231018	110133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5420	60	2	1.12	459081500	84413	75.60	5340	5490	5340	6960	3760	5360	5438.52	4.10	38580	5553	5456	5383	5286	5213	5505	5335	1126	1600	2500	3960	10	1	45050956	2442	2.49	0.71	12	0.19	2179.00	7677.00	10145	20221228	-46.57	5090	20231006	6.48	10027	-45.95	20230102	5090	6.48	20231006	13580	-60.09	20230525	2105	157.48	20221021	4.71	N	002900	2500	1126 억	1848873	N	N	12	N	N
80	20231018	100133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5450	90	2	1.68	321683110	59132	52.96	5340	5490	5340	6960	3760	5360	5440.09	4.10	24400	5553	5456	5383	5286	5213	5505	5335	1126	1600	2500	3960	10	1	45050956	2455	2.50	0.71	12	0.13	2179.00	7677.00	10145	20221228	-46.28	5090	20231006	7.07	10027	-45.65	20230102	5090	7.07	20231006	13580	-59.87	20230525	2105	158.91	20221021	4.71	N	002900	2500	1126 억	1848873	N	N	12	N	N
81	20231018	090132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5390	30	2	0.56	22555660	4215	3.77	5340	5390	5340	6960	3760	5360	5351.28	4.10	3287	5553	5456	5383	5286	5213	5505	5335	1126	1600	2500	3960	10	1	45050956	2428	2.47	0.70	12	0.01	2179.00	7677.00	10145	20221228	-46.87	5090	20231006	5.89	10027	-46.25	20230102	5090	5.89	20231006	13580	-60.31	20230525	2105	156.06	20221021	4.71	N	002900	2500	1126 억	1848873	N	N	12	N	N
82	20231017	160133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5360	30	2	0.56	599719940	110993	92.42	5330	5480	5310	6920	3740	5330	5403.27	4.11	-1366	5476	5402	5326	5252	5176	5365	5215	1126	1590	2500	3940	10	1	45050956	2415	2.46	0.70	12	0.25	2179.00	7677.00	10145	20221228	-47.17	5090	20231006	5.30	10027	-46.54	20230102	5090	5.30	20231006	13580	-60.53	20230525	2010	166.67	20221017	4.62	N	002900	2500	1126 억	1850075	N	N	12	N	N
83	20231017	150132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5350	20	2	0.38	571206180	105672	87.99	5330	5480	5310	6920	3740	5330	5405.46	4.11	-684	5476	5402	5326	5252	5176	5365	5215	1126	1590	2500	3940	10	1	45050956	2410	2.46	0.70	12	0.23	2179.00	7677.00	10145	20221228	-47.26	5090	20231006	5.11	10027	-46.64	20230102	5090	5.11	20231006	13580	-60.60	20230525	2010	166.17	20221017	4.62	N	002900	2500	1126 억	1850075	N	N	19	N	N
84	20231017	140133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5360	30	2	0.56	493863020	91214	75.95	5330	5480	5330	6920	3740	5330	5414.33	4.11	41	5476	5402	5326	5252	5176	5365	5215	1126	1590	2500	3940	10	1	45050956	2415	2.46	0.70	12	0.20	2179.00	7677.00	10145	20221228	-47.17	5090	20231006	5.30	10027	-46.54	20230102	5090	5.30	20231006	13580	-60.53	20230525	2010	166.67	20221017	4.62	N	002900	2500	1126 억	1850075	N	N	19	N	N
85	20231017	130133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5400	70	2	1.31	391672840	72222	60.13	5330	5480	5330	6920	3740	5330	5423.18	4.11	13021	5476	5402	5326	5252	5176	5365	5215	1126	1590	2500	3940	10	1	45050956	2433	2.48	0.70	12	0.16	2179.00	7677.00	10145	20221228	-46.77	5090	20231006	6.09	10027	-46.15	20230102	5090	6.09	20231006	13580	-60.24	20230525	2010	168.66	20221017	4.62	N	002900	2500	1126 억	1850075	N	N	19	N	N
86	20231017	120133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5430	100	2	1.88	341312020	62930	52.40	5330	5480	5330	6920	3740	5330	5423.68	4.11	16207	5476	5402	5326	5252	5176	5365	5215	1126	1590	2500	3940	10	1	45050956	2446	2.49	0.71	12	0.14	2179.00	7677.00	10145	20221228	-46.48	5090	20231006	6.68	10027	-45.85	20230102	5090	6.68	20231006	13580	-60.01	20230525	2010	170.15	20221017	4.62	N	002900	2500	1126 억	1850075	N	N	19	N	N
87	20231017	110131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5420	90	2	1.69	281945340	51976	43.28	5330	5480	5330	6920	3740	5330	5424.53	4.11	15168	5476	5402	5326	5252	5176	5365	5215	1126	1590	2500	3940	10	1	45050956	2442	2.49	0.71	12	0.12	2179.00	7677.00	10145	20221228	-46.57	5090	20231006	6.48	10027	-45.95	20230102	5090	6.48	20231006	13580	-60.09	20230525	2010	169.65	20221017	4.62	N	002900	2500	1126 억	1850075	N	N	19	N	N
88	20231017	100131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5430	100	2	1.88	185391740	34178	28.46	5330	5480	5330	6920	3740	5330	5424.30	4.11	17930	5476	5402	5326	5252	5176	5365	5215	1126	1590	2500	3940	10	1	45050956	2446	2.49	0.71	12	0.08	2179.00	7677.00	10145	20221228	-46.48	5090	20231006	6.68	10027	-45.85	20230102	5090	6.68	20231006	13580	-60.01	20230525	2010	170.15	20221017	4.62	N	002900	2500	1126 억	1850075	N	N	19	N	N
89	20231017	090132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5420	90	2	1.69	33796700	6281	5.23	5330	5430	5330	6920	3740	5330	5380.78	4.11	3725	5476	5402	5326	5252	5176	5365	5215	1126	1590	2500	3940	10	1	45050956	2442	2.49	0.71	12	0.01	2179.00	7677.00	10145	20221228	-46.57	5090	20231006	6.48	10027	-45.95	20230102	5090	6.48	20231006	13580	-60.09	20230525	2010	169.65	20221017	4.62	N	002900	2500	1126 억	1850075	N	N	19	N	N
90	20231016	160132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5330	-90	5	-1.66	630439950	119006	71.74	5400	5400	5250	7040	3800	5420	5297.53	4.09	7558	5700	5560	5450	5310	5200	5505	5255	1126	1620	2500	4010	10	1	45050956	2401	2.45	0.69	12	0.26	2179.00	7677.00	10145	20221228	-47.46	5090	20231006	4.72	10027	-46.84	20230102	5090	4.72	20231006	13580	-60.75	20230525	2010	165.17	20221017	4.60	N	002900	2500	1126 억	1842981	N	N	19	N	N
91	20231016	150131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5300	-120	5	-2.21	557524160	105298	63.48	5400	5400	5250	7040	3800	5420	5294.73	4.09	1502	5700	5560	5450	5310	5200	5505	5255	1126	1620	2500	4010	10	1	45050956	2388	2.43	0.69	12	0.23	2179.00	7677.00	10145	20221228	-47.76	5090	20231006	4.13	10027	-47.14	20230102	5090	4.13	20231006	13580	-60.97	20230525	2010	163.68	20221017	4.60	N	002900	2500	1126 억	1842981	N	N	0	N	N
92	20231016	140132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5290	-130	5	-2.40	452724990	85543	51.57	5400	5400	5250	7040	3800	5420	5292.37	4.09	-9019	5700	5560	5450	5310	5200	5505	5255	1126	1620	2500	4010	10	1	45050956	2383	2.43	0.69	12	0.19	2179.00	7677.00	10145	20221228	-47.86	5090	20231006	3.93	10027	-47.24	20230102	5090	3.93	20231006	13580	-61.05	20230525	2010	163.18	20221017	4.60	N	002900	2500	1126 억	1842981	N	N	0	N	N
93	20231016	130132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5290	-130	5	-2.40	412806510	77987	47.01	5400	5400	5250	7040	3800	5420	5293.27	4.09	-7841	5700	5560	5450	5310	5200	5505	5255	1126	1620	2500	4010	10	1	45050956	2383	2.43	0.69	12	0.17	2179.00	7677.00	10145	20221228	-47.86	5090	20231006	3.93	10027	-47.24	20230102	5090	3.93	20231006	13580	-61.05	20230525	2010	163.18	20221017	4.60	N	002900	2500	1126 억	1842981	N	N	0	N	N
94	20231016	120134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5280	-140	5	-2.58	306617140	57859	34.88	5400	5400	5250	7040	3800	5420	5299.38	4.09	-10362	5700	5560	5450	5310	5200	5505	5255	1126	1620	2500	4010	10	1	45050956	2379	2.42	0.69	12	0.13	2179.00	7677.00	10145	20221228	-47.95	5090	20231006	3.73	10027	-47.34	20230102	5090	3.73	20231006	13580	-61.12	20230525	2010	162.69	20221017	4.60	N	002900	2500	1126 억	1842981	N	N	0	N	N
95	20231016	110132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5290	-130	5	-2.40	235313280	44368	26.75	5400	5400	5250	7040	3800	5420	5303.67	4.09	-10182	5700	5560	5450	5310	5200	5505	5255	1126	1620	2500	4010	10	1	45050956	2383	2.43	0.69	12	0.10	2179.00	7677.00	10145	20221228	-47.86	5090	20231006	3.93	10027	-47.24	20230102	5090	3.93	20231006	13580	-61.05	20230525	2010	163.18	20221017	4.60	N	002900	2500	1126 억	1842981	N	N	0	N	N
96	20231016	100130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5310	-110	5	-2.03	163049670	30749	18.54	5400	5400	5250	7040	3800	5420	5302.60	4.09	-6057	5700	5560	5450	5310	5200	5505	5255	1126	1620	2500	4010	10	1	45050956	2392	2.44	0.69	12	0.07	2179.00	7677.00	10145	20221228	-47.66	5090	20231006	4.32	10027	-47.04	20230102	5090	4.32	20231006	13580	-60.90	20230525	2010	164.18	20221017	4.60	N	002900	2500	1126 억	1842981	N	N	0	N	N
97	20231016	090131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5340	-80	5	-1.48	4821010	898	0.54	5400	5400	5340	7040	3800	5420	5368.55	4.09	-414	5700	5560	5450	5310	5200	5505	5255	1126	1620	2500	4010	10	1	45050956	2406	2.45	0.70	12	0.00	2179.00	7677.00	10145	20221228	-47.36	5090	20231006	4.91	10027	-46.74	20230102	5090	4.91	20231006	13580	-60.68	20230525	2010	165.67	20221017	4.60	N	002900	2500	1126 억	1842981	N	N	0	N	N
98	20231012	160132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5550	100	2	1.83	1380777240	246628	177.52	5460	5670	5460	7080	3820	5450	5598.73	4.17	8731	5616	5532	5456	5372	5296	5575	5415	1126	1630	2500	4030	10	1	45050956	2500	2.55	0.72	12	0.55	2179.00	7677.00	10145	20221228	-45.29	5090	20231006	9.04	10027	-44.65	20230102	5090	9.04	20231006	13580	-59.13	20230525	1930	187.56	20221013	4.63	N	002900	2500	1126 억	1879354	N	N	37	N	N
99	20231012	150131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5560	110	2	2.02	1330821860	237634	171.05	5460	5670	5460	7080	3820	5450	5600.31	4.17	8428	5616	5532	5456	5372	5296	5575	5415	1126	1630	2500	4030	10	1	45050956	2505	2.55	0.72	12	0.53	2179.00	7677.00	10145	20221228	-45.19	5090	20231006	9.23	10027	-44.55	20230102	5090	9.23	20231006	13580	-59.06	20230525	1930	188.08	20221013	4.63	N	002900	2500	1126 억	1879354	N	N	55	N	N
100	20231012	140131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5560	110	2	2.02	1227115740	218966	157.61	5460	5670	5460	7080	3820	5450	5604.15	4.17	8080	5616	5532	5456	5372	5296	5575	5415	1126	1630	2500	4030	10	1	45050956	2505	2.55	0.72	12	0.49	2179.00	7677.00	10145	20221228	-45.19	5090	20231006	9.23	10027	-44.55	20230102	5090	9.23	20231006	13580	-59.06	20230525	1930	188.08	20221013	4.63	N	002900	2500	1126 억	1879354	N	N	55	N	N
101	20231012	130131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5620	170	2	3.12	1093354760	195095	140.43	5460	5670	5460	7080	3820	5450	5604.23	4.17	9550	5616	5532	5456	5372	5296	5575	5415	1126	1630	2500	4030	10	1	45050956	2532	2.58	0.73	12	0.43	2179.00	7677.00	10145	20221228	-44.60	5090	20231006	10.41	10027	-43.95	20230102	5090	10.41	20231006	13580	-58.62	20230525	1930	191.19	20221013	4.63	N	002900	2500	1126 억	1879354	N	N	55	N	N
102	20231012	120133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5600	150	2	2.75	964195900	172133	123.90	5460	5670	5460	7080	3820	5450	5601.48	4.17	14159	5616	5532	5456	5372	5296	5575	5415	1126	1630	2500	4030	10	1	45050956	2523	2.57	0.73	12	0.38	2179.00	7677.00	10145	20221228	-44.80	5090	20231006	10.02	10027	-44.15	20230102	5090	10.02	20231006	13580	-58.76	20230525	1930	190.16	20221013	4.63	N	002900	2500	1126 억	1879354	N	N	55	N	N
103	20231012	110133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5630	180	2	3.30	797081570	142306	102.43	5460	5670	5460	7080	3820	5450	5601.20	4.17	11172	5616	5532	5456	5372	5296	5575	5415	1126	1630	2500	4030	10	1	45050956	2536	2.58	0.73	12	0.32	2179.00	7677.00	10145	20221228	-44.50	5090	20231006	10.61	10027	-43.85	20230102	5090	10.61	20231006	13580	-58.54	20230525	1930	191.71	20221013	4.63	N	002900	2500	1126 억	1879354	N	N	55	N	N
104	20231012	100133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5590	140	2	2.57	476969270	85409	61.48	5460	5660	5460	7080	3820	5450	5584.56	4.17	9123	5616	5532	5456	5372	5296	5575	5415	1126	1630	2500	4030	10	1	45050956	2518	2.57	0.73	12	0.19	2179.00	7677.00	10145	20221228	-44.90	5090	20231006	9.82	10027	-44.25	20230102	5090	9.82	20231006	13580	-58.84	20230525	1930	189.64	20221013	4.63	N	002900	2500	1126 억	1879354	N	N	55	N	N
105	20231012	090132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5490	40	2	0.73	4730910	866	0.62	5460	5490	5460	7080	3820	5450	5463.25	4.17	9	5616	5532	5456	5372	5296	5575	5415	1126	1630	2500	4030	10	1	45050956	2473	2.52	0.72	12	0.00	2179.00	7677.00	10145	20221228	-45.88	5090	20231006	7.86	10027	-45.25	20230102	5090	7.86	20231006	13580	-59.57	20230525	1930	184.46	20221013	4.63	N	002900	2500	1126 억	1879354	N	N	55	N	N
106	20231011	160133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5450	140	2	2.64	754741050	137982	63.89	5380	5540	5380	6900	3720	5310	5469.87	4.11	28189	5736	5522	5386	5172	5036	5455	5105	1126	1590	2500	3920	10	1	45050956	2455	2.50	0.71	12	0.31	2179.00	7677.00	10145	20221228	-46.28	5090	20231006	7.07	10027	-45.65	20230102	5090	7.07	20231006	13580	-59.87	20230525	1930	182.38	20221013	4.60	N	002900	2500	1126 억	1851723	N	N	55	N	N
107	20231011	150131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5450	140	2	2.64	689616850	126032	58.36	5380	5540	5380	6900	3720	5310	5471.76	4.11	25033	5736	5522	5386	5172	5036	5455	5105	1126	1590	2500	3920	10	1	45050956	2455	2.50	0.71	12	0.28	2179.00	7677.00	10145	20221228	-46.28	5090	20231006	7.07	10027	-45.65	20230102	5090	7.07	20231006	13580	-59.87	20230525	1930	182.38	20221013	4.60	N	002900	2500	1126 억	1851723	N	N	18	N	N
108	20231011	140132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5460	150	2	2.82	627093090	114554	53.05	5380	5540	5380	6900	3720	5310	5474.21	4.11	16816	5736	5522	5386	5172	5036	5455	5105	1126	1590	2500	3920	10	1	45050956	2460	2.51	0.71	12	0.25	2179.00	7677.00	10145	20221228	-46.18	5090	20231006	7.27	10027	-45.55	20230102	5090	7.27	20231006	13580	-59.79	20230525	1930	182.90	20221013	4.60	N	002900	2500	1126 억	1851723	N	N	18	N	N
109	20231011	130131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5480	170	2	3.20	566954710	103578	47.96	5380	5540	5380	6900	3720	5310	5473.70	4.11	18449	5736	5522	5386	5172	5036	5455	5105	1126	1590	2500	3920	10	1	45050956	2469	2.51	0.71	12	0.23	2179.00	7677.00	10145	20221228	-45.98	5090	20231006	7.66	10027	-45.35	20230102	5090	7.66	20231006	13580	-59.65	20230525	1930	183.94	20221013	4.60	N	002900	2500	1126 억	1851723	N	N	18	N	N
110	20231011	120133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5430	120	2	2.26	499752860	91213	42.24	5380	5540	5380	6900	3720	5310	5478.97	4.11	12795	5736	5522	5386	5172	5036	5455	5105	1126	1590	2500	3920	10	1	45050956	2446	2.49	0.71	12	0.20	2179.00	7677.00	10145	20221228	-46.48	5090	20231006	6.68	10027	-45.85	20230102	5090	6.68	20231006	13580	-60.01	20230525	1930	181.35	20221013	4.60	N	002900	2500	1126 억	1851723	N	N	18	N	N
111	20231011	110132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5470	160	2	3.01	435984930	79467	36.80	5380	5540	5380	6900	3720	5310	5486.36	4.11	8880	5736	5522	5386	5172	5036	5455	5105	1126	1590	2500	3920	10	1	45050956	2464	2.51	0.71	12	0.18	2179.00	7677.00	10145	20221228	-46.08	5090	20231006	7.47	10027	-45.45	20230102	5090	7.47	20231006	13580	-59.72	20230525	1930	183.42	20221013	4.60	N	002900	2500	1126 억	1851723	N	N	18	N	N
112	20231011	100131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5490	180	2	3.39	359750930	65547	30.35	5380	5540	5380	6900	3720	5310	5488.44	4.11	13181	5736	5522	5386	5172	5036	5455	5105	1126	1590	2500	3920	10	1	45050956	2473	2.52	0.72	12	0.15	2179.00	7677.00	10145	20221228	-45.88	5090	20231006	7.86	10027	-45.25	20230102	5090	7.86	20231006	13580	-59.57	20230525	1930	184.46	20221013	4.60	N	002900	2500	1126 억	1851723	N	N	18	N	N
113	20231011	090132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5380	70	2	1.32	9953370	1850	0.86	5380	5390	5380	6900	3720	5310	5380.20	4.11	317	5736	5522	5386	5172	5036	5455	5105	1126	1590	2500	3920	10	1	45050956	2424	2.47	0.70	12	0.00	2179.00	7677.00	10145	20221228	-46.97	5090	20231006	5.70	10027	-46.34	20230102	5090	5.70	20231006	13580	-60.38	20230525	1930	178.76	20221013	4.60	N	002900	2500	1126 억	1851723	N	N	18	N	N
114	20231010	160132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5310	-200	5	-3.63	1162866760	214005	36.77	5470	5600	5250	7160	3860	5510	5433.99	4.07	10336	5843	5676	5383	5216	4923	5760	5300	1126	1650	2500	4070	10	1	45050956	2392	2.44	0.69	12	0.48	2179.00	7677.00	10145	20221228	-47.66	5090	20231006	4.32	10027	-47.04	20230102	5090	4.32	20231006	13580	-60.90	20230525	1930	175.13	20221013	4.64	N	002900	2500	1126 억	1833663	N	N	18	N	N
115	20231010	150132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5320	-190	5	-3.45	1041613290	191078	32.83	5470	5600	5270	7160	3860	5510	5451.19	4.07	7285	5843	5676	5383	5216	4923	5760	5300	1126	1650	2500	4070	10	1	45050956	2397	2.44	0.69	12	0.42	2179.00	7677.00	10145	20221228	-47.56	5090	20231006	4.52	10027	-46.94	20230102	5090	4.52	20231006	13580	-60.82	20230525	1930	175.65	20221013	4.64	N	002900	2500	1126 억	1833663	N	N	0	N	N
116	20231010	140132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5340	-170	5	-3.09	870012190	158744	27.28	5470	5600	5330	7160	3860	5510	5480.56	4.07	2751	5843	5676	5383	5216	4923	5760	5300	1126	1650	2500	4070	10	1	45050956	2406	2.45	0.70	12	0.35	2179.00	7677.00	10145	20221228	-47.36	5090	20231006	4.91	10027	-46.74	20230102	5090	4.91	20231006	13580	-60.68	20230525	1930	176.68	20221013	4.64	N	002900	2500	1126 억	1833663	N	N	0	N	N
117	20231010	130131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5350	-160	5	-2.90	770569150	140207	24.09	5470	5600	5350	7160	3860	5510	5495.92	4.07	6657	5843	5676	5383	5216	4923	5760	5300	1126	1650	2500	4070	10	1	45050956	2410	2.46	0.70	12	0.31	2179.00	7677.00	10145	20221228	-47.26	5090	20231006	5.11	10027	-46.64	20230102	5090	5.11	20231006	13580	-60.60	20230525	1930	177.20	20221013	4.64	N	002900	2500	1126 억	1833663	N	N	0	N	N
118	20231010	120131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5470	-40	5	-0.73	580074890	105052	18.05	5470	5600	5460	7160	3860	5510	5521.81	4.07	17605	5843	5676	5383	5216	4923	5760	5300	1126	1650	2500	4070	10	1	45050956	2464	2.51	0.71	12	0.23	2179.00	7677.00	10145	20221228	-46.08	5090	20231006	7.47	10027	-45.45	20230102	5090	7.47	20231006	13580	-59.72	20230525	1930	183.42	20221013	4.64	N	002900	2500	1126 억	1833663	N	N	0	N	N
119	20231010	110129	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5510	0	3	0.00	449998800	81376	13.98	5470	5600	5460	7160	3860	5510	5529.92	4.07	26158	5843	5676	5383	5216	4923	5760	5300	1126	1650	2500	4070	10	1	45050956	2482	2.53	0.72	12	0.18	2179.00	7677.00	10145	20221228	-45.69	5090	20231006	8.25	10027	-45.05	20230102	5090	8.25	20231006	13580	-59.43	20230525	1930	185.49	20221013	4.64	N	002900	2500	1126 억	1833663	N	N	0	N	N
120	20231010	100131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5540	30	2	0.54	379306610	68586	11.78	5470	5600	5460	7160	3860	5510	5530.44	4.07	27874	5843	5676	5383	5216	4923	5760	5300	1126	1650	2500	4070	10	1	45050956	2496	2.54	0.72	12	0.15	2179.00	7677.00	10145	20221228	-45.39	5090	20231006	8.84	10027	-44.75	20230102	5090	8.84	20231006	13580	-59.20	20230525	1930	187.05	20221013	4.64	N	002900	2500	1126 억	1833663	N	N	0	N	N
121	20231010	090131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5470	-40	5	-0.73	14933350	2728	0.47	5470	5490	5460	7160	3860	5510	5471.28	4.07	650	5843	5676	5383	5216	4923	5760	5300	1126	1650	2500	4070	10	1	45050956	2464	2.51	0.71	12	0.01	2179.00	7677.00	10145	20221228	-46.08	5090	20231006	7.47	10027	-45.45	20230102	5090	7.47	20231006	13580	-59.72	20230525	1930	183.42	20221013	4.64	N	002900	2500	1126 억	1833663	N	N	0	N	N
122	20231006	160131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5510	380	2	7.41	3075424170	565120	120.59	5090	5550	5090	6660	3600	5130	5442.04	3.81	114631	5603	5366	5233	4996	4863	5300	4930	1126	1530	2500	3790	10	1	45050956	2482	2.53	0.72	12	1.25	2179.00	7677.00	10145	20221228	-45.69	5090	20231006	8.25	10027	-45.05	20230102	5090	8.25	20231006	13580	-59.43	20230525	1930	185.49	20221013	4.58	N	002900	2500	1126 억	1716152	N	N	28	N	N
123	20231006	150129	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5540	410	2	7.99	2702285860	497594	106.18	5090	5550	5090	6660	3600	5130	5430.70	3.81	105751	5603	5366	5233	4996	4863	5300	4930	1126	1530	2500	3790	10	1	45050956	2496	2.54	0.72	12	1.10	2179.00	7677.00	10145	20221228	-45.39	5090	20231006	8.84	10027	-44.75	20230102	5090	8.84	20231006	13580	-59.20	20230525	1930	187.05	20221013	4.58	N	002900	2500	1126 억	1716152	N	N	28	N	N
124	20231006	140130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5510	380	2	7.41	2287199650	422474	90.15	5090	5530	5090	6660	3600	5130	5413.82	3.81	105067	5603	5366	5233	4996	4863	5300	4930	1126	1530	2500	3790	10	1	45050956	2482	2.53	0.72	12	0.94	2179.00	7677.00	10145	20221228	-45.69	5090	20231006	8.25	10027	-45.05	20230102	5090	8.25	20231006	13580	-59.43	20230525	1930	185.49	20221013	4.58	N	002900	2500	1126 억	1716152	N	N	28	N	N
125	20231006	130130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5450	320	2	6.24	1923787110	356190	76.01	5090	5520	5090	6660	3600	5130	5401.01	3.81	83161	5603	5366	5233	4996	4863	5300	4930	1126	1530	2500	3790	10	1	45050956	2455	2.50	0.71	12	0.79	2179.00	7677.00	10145	20221228	-46.28	5090	20231006	7.07	10027	-45.65	20230102	5090	7.07	20231006	13580	-59.87	20230525	1930	182.38	20221013	4.58	N	002900	2500	1126 억	1716152	N	N	28	N	N
126	20231006	120129	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5440	310	2	6.04	1759445250	325825	69.53	5090	5520	5090	6660	3600	5130	5399.97	3.81	73160	5603	5366	5233	4996	4863	5300	4930	1126	1530	2500	3790	10	1	45050956	2451	2.50	0.71	12	0.72	2179.00	7677.00	10145	20221228	-46.38	5090	20231006	6.88	10027	-45.75	20230102	5090	6.88	20231006	13580	-59.94	20230525	1930	181.87	20221013	4.58	N	002900	2500	1126 억	1716152	N	N	28	N	N
127	20231006	110128	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5470	340	2	6.63	1392594350	258763	55.22	5090	5510	5090	6660	3600	5130	5381.74	3.81	58485	5603	5366	5233	4996	4863	5300	4930	1126	1530	2500	3790	10	1	45050956	2464	2.51	0.71	12	0.57	2179.00	7677.00	10145	20221228	-46.08	5090	20231006	7.47	10027	-45.45	20230102	5090	7.47	20231006	13580	-59.72	20230525	1930	183.42	20221013	4.58	N	002900	2500	1126 억	1716152	N	N	28	N	N
128	20231006	100130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5380	250	2	4.87	642105110	121013	25.82	5090	5420	5090	6660	3600	5130	5306.08	3.81	30069	5603	5366	5233	4996	4863	5300	4930	1126	1530	2500	3790	10	1	45050956	2424	2.47	0.70	12	0.27	2179.00	7677.00	10145	20221228	-46.97	5090	20231006	5.70	10027	-46.34	20230102	5090	5.70	20231006	13580	-60.38	20230525	1930	178.76	20221013	4.58	N	002900	2500	1126 억	1716152	N	N	28	N	N
129	20231006	090128	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5120	-10	5	-0.19	39233600	7698	1.64	5090	5160	5090	6660	3600	5130	5096.60	3.81	699	5603	5366	5233	4996	4863	5300	4930	1126	1530	2500	3790	10	1	45050956	2307	2.35	0.67	12	0.02	2179.00	7677.00	10145	20221228	-49.53	5090	20231006	0.59	10027	-48.94	20230102	5090	0.59	20231006	13580	-62.30	20230525	1930	165.28	20221013	4.58	N	002900	2500	1126 억	1716152	N	N	28	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History