KissMeData/004450/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160158	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	31000	-50	5	-0.16	16516600	535	72.69	31050	31400	30650	40350	21750	31050	30872.15	3.83	-84	31283	31166	30933	30816	30583	31225	30875	108	9300	5000	20490	50	1	2154379	668	-3.88	0.52	12	0.02	-7993.00	59526.00	48050	20221223	-35.48	30650	20231031	1.14	45050	-31.19	20230706	30650	1.14	20231031	48050	-35.48	20221223	30650	1.14	20231031	0.37	N	004450	5000	107 억	82471	N	N	N	N
3	20231031	150200	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	30750	-300	5	-0.97	16299800	528	71.74	31050	31400	30650	40350	21750	31050	30870.83	3.83	-84	31283	31166	30933	30816	30583	31225	30875	108	9300	5000	20490	50	1	2154379	662	-3.85	0.52	12	0.02	-7993.00	59526.00	48050	20221223	-36.00	30650	20231031	0.33	45050	-31.74	20230706	30650	0.33	20231031	48050	-36.00	20221223	30650	0.33	20231031	0.37	N	004450	5000	107 억	82471	N	N	N	N
4	20231031	140202	57	100.00	KOSPI		기계	N	N	N	N	N	30750	-300	5	-0.97	10584250	342	46.47	31050	31400	30750	40350	21750	31050	30948.10	3.83	-84	31283	31166	30933	30816	30583	31225	30875	108	9300	5000	20490	50	1	2154379	662	-3.85	0.52	12	0.02	-7993.00	59526.00	48050	20221223	-36.00	30700	20231030	0.16	45050	-31.74	20230706	30700	0.16	20231030	48050	-36.00	20221223	30700	0.16	20231030	0.37	N	004450	5000	107 억	82471	N	N	N	N
5	20231031	130200	57	100.00	KOSPI		기계	N	N	N	N	N	31000	-50	5	-0.16	4916350	158	21.47	31050	31400	30850	40350	21750	31050	31116.14	3.83	-52	31283	31166	30933	30816	30583	31225	30875	108	9300	5000	20490	50	1	2154379	668	-3.88	0.52	12	0.01	-7993.00	59526.00	48050	20221223	-35.48	30700	20231030	0.98	45050	-31.19	20230706	30700	0.98	20231030	48050	-35.48	20221223	30700	0.98	20231030	0.37	N	004450	5000	107 억	82471	N	N	N	N
6	20231031	120200	57	100.00	KOSPI		기계	N	N	N	N	N	31100	50	2	0.16	4390100	141	19.16	31050	31400	31050	40350	21750	31050	31135.46	3.83	-43	31283	31166	30933	30816	30583	31225	30875	108	9300	5000	20490	50	1	2154379	670	-3.89	0.52	12	0.01	-7993.00	59526.00	48050	20221223	-35.28	30700	20231030	1.30	45050	-30.97	20230706	30700	1.30	20231030	48050	-35.28	20221223	30700	1.30	20231030	0.37	N	004450	5000	107 억	82471	N	N	N	N
7	20231031	110201	57	100.00	KOSPI		기계	N	N	N	N	N	31300	250	2	0.81	3331950	107	14.54	31050	31400	31050	40350	21750	31050	31139.72	3.83	-25	31283	31166	30933	30816	30583	31225	30875	108	9300	5000	20490	50	1	2154379	674	-3.92	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.86	30700	20231030	1.95	45050	-30.52	20230706	30700	1.95	20231030	48050	-34.86	20221223	30700	1.95	20231030	0.37	N	004450	5000	107 억	82471	N	N	N	N
8	20231031	100201	57	100.00	KOSPI		기계	N	N	N	N	N	31150	100	2	0.32	3112750	100	13.59	31050	31400	31050	40350	21750	31050	31127.50	3.83	-25	31283	31166	30933	30816	30583	31225	30875	108	9300	5000	20490	50	1	2154379	671	-3.90	0.52	12	0.00	-7993.00	59526.00	48050	20221223	-35.17	30700	20231030	1.47	45050	-30.85	20230706	30700	1.47	20231030	48050	-35.17	20221223	30700	1.47	20231030	0.37	N	004450	5000	107 억	82471	N	N	N	N
9	20231031	090159	57	100.00	KOSPI		기계	N	N	N	N	N	31050	0	3	0.00	2049300	66	8.97	31050	31050	31050	40350	21750	31050	31050.00	3.83	-8	31283	31166	30933	30816	30583	31225	30875	108	9300	5000	20490	50	1	2154379	669	-3.88	0.52	12	0.00	-7993.00	59526.00	48050	20221223	-35.38	30700	20231030	1.14	45050	-31.08	20230706	30700	1.14	20231030	48050	-35.38	20221223	30700	1.14	20231030	0.37	N	004450	5000	107 억	82471	N	N	N	N
10	20231030	160158	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	31050	0	3	0.00	22704150	736	105.44	30700	31050	30700	40350	21750	31050	30848.03	3.83	-15	31583	31316	31033	30766	30483	31175	30625	108	9300	5000	20490	50	1	2154379	669	-3.88	0.52	12	0.03	-7993.00	59526.00	48050	20221223	-35.38	30700	20231030	1.14	45050	-31.08	20230706	30700	1.14	20231030	48050	-35.38	20221223	30700	1.14	20231030	0.37	N	004450	5000	107 억	82487	N	N	N	N
11	20231030	150156	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	31000	-50	5	-0.16	19491150	632	90.54	30700	31050	30700	40350	21750	31050	30840.43	3.83	-16	31583	31316	31033	30766	30483	31175	30625	108	9300	5000	20490	50	1	2154379	668	-3.88	0.52	12	0.03	-7993.00	59526.00	48050	20221223	-35.48	30700	20231030	0.98	45050	-31.19	20230706	30700	0.98	20231030	48050	-35.48	20221223	30700	0.98	20231030	0.37	N	004450	5000	107 억	82487	N	N	N	N
12	20231030	140156	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	30900	-150	5	-0.48	15323550	497	71.20	30700	31050	30700	40350	21750	31050	30832.09	3.83	-16	31583	31316	31033	30766	30483	31175	30625	108	9300	5000	20490	50	1	2154379	666	-3.87	0.52	12	0.02	-7993.00	59526.00	48050	20221223	-35.69	30700	20231030	0.65	45050	-31.41	20230706	30700	0.65	20231030	48050	-35.69	20221223	30700	0.65	20231030	0.37	N	004450	5000	107 억	82487	N	N	N	N
13	20231030	130155	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	31050	0	3	0.00	10997050	357	51.15	30700	31050	30700	40350	21750	31050	30804.06	3.83	-16	31583	31316	31033	30766	30483	31175	30625	108	9300	5000	20490	50	1	2154379	669	-3.88	0.52	12	0.02	-7993.00	59526.00	48050	20221223	-35.38	30700	20231030	1.14	45050	-31.08	20230706	30700	1.14	20231030	48050	-35.38	20221223	30700	1.14	20231030	0.37	N	004450	5000	107 억	82487	N	N	N	N
14	20231030	120154	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	31000	-50	5	-0.16	10687000	347	49.71	30700	31000	30700	40350	21750	31050	30798.27	3.83	-16	31583	31316	31033	30766	30483	31175	30625	108	9300	5000	20490	50	1	2154379	668	-3.88	0.52	12	0.02	-7993.00	59526.00	48050	20221223	-35.48	30700	20231030	0.98	45050	-31.19	20230706	30700	0.98	20231030	48050	-35.48	20221223	30700	0.98	20231030	0.37	N	004450	5000	107 억	82487	N	N	N	N
15	20231030	110155	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	30900	-150	5	-0.48	10656000	346	49.57	30700	31000	30700	40350	21750	31050	30797.69	3.83	-16	31583	31316	31033	30766	30483	31175	30625	108	9300	5000	20490	50	1	2154379	666	-3.87	0.52	12	0.02	-7993.00	59526.00	48050	20221223	-35.69	30700	20231030	0.65	45050	-31.41	20230706	30700	0.65	20231030	48050	-35.69	20221223	30700	0.65	20231030	0.37	N	004450	5000	107 억	82487	N	N	N	N
16	20231030	100155	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	31000	-50	5	-0.16	10377400	337	48.28	30700	31000	30700	40350	21750	31050	30793.47	3.83	-15	31583	31316	31033	30766	30483	31175	30625	108	9300	5000	20490	50	1	2154379	668	-3.88	0.52	12	0.02	-7993.00	59526.00	48050	20221223	-35.48	30700	20231030	0.98	45050	-31.19	20230706	30700	0.98	20231030	48050	-35.48	20221223	30700	0.98	20231030	0.37	N	004450	5000	107 억	82487	N	N	N	N
17	20231030	090153	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	30700	-350	5	-1.13	3131400	102	14.61	30700	30700	30700	40350	21750	31050	30700.00	3.83	-13	31583	31316	31033	30766	30483	31175	30625	108	9300	5000	20490	50	1	2154379	661	-3.84	0.52	12	0.00	-7993.00	59526.00	48050	20221223	-36.11	30700	20231030	0.00	45050	-31.85	20230706	30700	0.00	20231030	48050	-36.11	20221223	30700	0.00	20231030	0.37	N	004450	5000	107 억	82487	N	N	N	N
18	20231027	160156	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	31050	0	3	0.00	21631000	698	63.34	31100	31300	30750	40350	21750	31050	30989.97	3.83	-47	32216	31632	31316	30732	30416	31475	30575	108	9300	5000	20490	50	1	2154379	669	-3.88	0.52	12	0.03	-7993.00	59526.00	48050	20221223	-35.38	30750	20231027	0.98	45050	-31.08	20230706	30750	0.98	20231027	48050	-35.38	20221223	30750	0.98	20231027	0.37	N	004450	5000	107 억	82534	N	N	N	N
19	20231027	150155	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	31050	0	3	0.00	20762450	670	60.80	31100	31300	30750	40350	21750	31050	30988.73	3.83	-46	32216	31632	31316	30732	30416	31475	30575	108	9300	5000	20490	50	1	2154379	669	-3.88	0.52	12	0.03	-7993.00	59526.00	48050	20221223	-35.38	30750	20231027	0.98	45050	-31.08	20230706	30750	0.98	20231027	48050	-35.38	20221223	30750	0.98	20231027	0.37	N	004450	5000	107 억	82534	N	N	N	N
20	20231027	140155	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	31200	150	2	0.48	20233950	653	59.26	31100	31300	30750	40350	21750	31050	30986.14	3.83	-44	32216	31632	31316	30732	30416	31475	30575	108	9300	5000	20490	50	1	2154379	672	-3.90	0.52	12	0.03	-7993.00	59526.00	48050	20221223	-35.07	30750	20231027	1.46	45050	-30.74	20230706	30750	1.46	20231027	48050	-35.07	20221223	30750	1.46	20231027	0.37	N	004450	5000	107 억	82534	N	N	N	N
21	20231027	130153	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	31100	50	2	0.16	19610450	633	57.44	31100	31300	30750	40350	21750	31050	30980.17	3.83	-34	32216	31632	31316	30732	30416	31475	30575	108	9300	5000	20490	50	1	2154379	670	-3.89	0.52	12	0.03	-7993.00	59526.00	48050	20221223	-35.28	30750	20231027	1.14	45050	-30.97	20230706	30750	1.14	20231027	48050	-35.28	20221223	30750	1.14	20231027	0.37	N	004450	5000	107 억	82534	N	N	N	N
22	20231027	120154	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	31200	150	2	0.48	17960550	580	52.63	31100	31300	30750	40350	21750	31050	30966.47	3.83	-15	32216	31632	31316	30732	30416	31475	30575	108	9300	5000	20490	50	1	2154379	672	-3.90	0.52	12	0.03	-7993.00	59526.00	48050	20221223	-35.07	30750	20231027	1.46	45050	-30.74	20230706	30750	1.46	20231027	48050	-35.07	20221223	30750	1.46	20231027	0.37	N	004450	5000	107 억	82534	N	N	N	N
23	20231027	110155	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	31100	50	2	0.16	17213450	556	50.45	31100	31300	30750	40350	21750	31050	30959.44	3.83	-11	32216	31632	31316	30732	30416	31475	30575	108	9300	5000	20490	50	1	2154379	670	-3.89	0.52	12	0.03	-7993.00	59526.00	48050	20221223	-35.28	30750	20231027	1.14	45050	-30.97	20230706	30750	1.14	20231027	48050	-35.28	20221223	30750	1.14	20231027	0.37	N	004450	5000	107 억	82534	N	N	N	N
24	20231027	100155	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	31000	-50	5	-0.16	5051650	163	14.79	31100	31300	30800	40350	21750	31050	30991.72	3.83	-10	32216	31632	31316	30732	30416	31475	30575	108	9300	5000	20490	50	1	2154379	668	-3.88	0.52	12	0.01	-7993.00	59526.00	48050	20221223	-35.48	30800	20231027	0.65	45050	-31.19	20230706	30800	0.65	20231027	48050	-35.48	20221223	30800	0.65	20231027	0.37	N	004450	5000	107 억	82534	N	N	N	N
25	20231027	090154	57	100.00	KOSPI		기계	N	N	N	N	N	31150	100	2	0.32	870950	28	2.54	31100	31150	31100	40350	21750	31050	31105.36	3.83	-3	32216	31632	31316	30732	30416	31475	30575	108	9300	5000	20490	50	1	2154379	671	-3.90	0.52	12	0.00	-7993.00	59526.00	48050	20221223	-35.17	30900	20231006	0.81	45050	-30.85	20230706	30900	0.81	20231006	48050	-35.17	20221223	30900	0.81	20231006	0.37	N	004450	5000	107 억	82534	N	N	N	N
26	20231026	160153	57	100.00	KOSPI		기계	N	N	N	N	N	31050	-900	5	-2.82	34381350	1102	435.57	31400	31900	31000	41500	22400	31950	31199.05	3.83	-18	32283	32116	31833	31666	31383	31975	31525	108	9550	5000	21080	50	1	2154379	669	-3.88	0.52	12	0.05	-7993.00	59526.00	48050	20221223	-35.38	30900	20231006	0.49	45050	-31.08	20230706	30900	0.49	20231006	48050	-35.38	20221223	30900	0.49	20231006	0.37	N	004450	5000	107 억	82552	N	N	N	N
27	20231026	150153	57	100.00	KOSPI		기계	N	N	N	N	N	31100	-850	5	-2.66	30651200	982	388.14	31400	31900	31000	41500	22400	31950	31213.03	3.83	-31	32283	32116	31833	31666	31383	31975	31525	108	9550	5000	21080	50	1	2154379	670	-3.89	0.52	12	0.05	-7993.00	59526.00	48050	20221223	-35.28	30900	20231006	0.65	45050	-30.97	20230706	30900	0.65	20231006	48050	-35.28	20221223	30900	0.65	20231006	0.37	N	004450	5000	107 억	82552	N	N	N	N
28	20231026	140152	57	100.00	KOSPI		기계	N	N	N	N	N	31100	-850	5	-2.66	29033200	930	367.59	31400	31900	31000	41500	22400	31950	31218.49	3.83	-35	32283	32116	31833	31666	31383	31975	31525	108	9550	5000	21080	50	1	2154379	670	-3.89	0.52	12	0.04	-7993.00	59526.00	48050	20221223	-35.28	30900	20231006	0.65	45050	-30.97	20230706	30900	0.65	20231006	48050	-35.28	20221223	30900	0.65	20231006	0.37	N	004450	5000	107 억	82552	N	N	N	N
29	20231026	130153	57	100.00	KOSPI		기계	N	N	N	N	N	31150	-800	5	-2.50	19054850	609	240.71	31400	31900	31100	41500	22400	31950	31288.75	3.83	-35	32283	32116	31833	31666	31383	31975	31525	108	9550	5000	21080	50	1	2154379	671	-3.90	0.52	12	0.03	-7993.00	59526.00	48050	20221223	-35.17	30900	20231006	0.81	45050	-30.85	20230706	30900	0.81	20231006	48050	-35.17	20221223	30900	0.81	20231006	0.37	N	004450	5000	107 억	82552	N	N	N	N
30	20231026	120153	57	100.00	KOSPI		기계	N	N	N	N	N	31200	-750	5	-2.35	14974050	478	188.93	31400	31900	31150	41500	22400	31950	31326.46	3.83	-35	32283	32116	31833	31666	31383	31975	31525	108	9550	5000	21080	50	1	2154379	672	-3.90	0.52	12	0.02	-7993.00	59526.00	48050	20221223	-35.07	30900	20231006	0.97	45050	-30.74	20230706	30900	0.97	20231006	48050	-35.07	20221223	30900	0.97	20231006	0.37	N	004450	5000	107 억	82552	N	N	N	N
31	20231026	110154	57	100.00	KOSPI		기계	N	N	N	N	N	31300	-650	5	-2.03	10010050	319	126.09	31400	31900	31250	41500	22400	31950	31379.47	3.83	-35	32283	32116	31833	31666	31383	31975	31525	108	9550	5000	21080	50	1	2154379	674	-3.92	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-34.86	30900	20231006	1.29	45050	-30.52	20230706	30900	1.29	20231006	48050	-34.86	20221223	30900	1.29	20231006	0.37	N	004450	5000	107 억	82552	N	N	N	N
32	20231026	100154	57	100.00	KOSPI		기계	N	N	N	N	N	31300	-650	5	-2.03	8601250	274	108.30	31400	31900	31300	41500	22400	31950	31391.42	3.83	-30	32283	32116	31833	31666	31383	31975	31525	108	9550	5000	21080	50	1	2154379	674	-3.92	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-34.86	30900	20231006	1.29	45050	-30.52	20230706	30900	1.29	20231006	48050	-34.86	20221223	30900	1.29	20231006	0.37	N	004450	5000	107 억	82552	N	N	N	N
33	20231026	090153	57	100.00	KOSPI		기계	N	N	N	N	N	31350	-600	5	-1.88	345050	11	4.35	31400	31400	31350	41500	22400	31950	31368.18	3.83	-1	32283	32116	31833	31666	31383	31975	31525	108	9550	5000	21080	50	1	2154379	675	-3.92	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.76	30900	20231006	1.46	45050	-30.41	20230706	30900	1.46	20231006	48050	-34.76	20221223	30900	1.46	20231006	0.37	N	004450	5000	107 억	82552	N	N	N	N
34	20231025	160153	57	100.00	KOSPI		기계	N	N	N	N	N	31950	-50	5	-0.16	8026650	253	39.59	32000	32000	31550	41600	22400	32000	31725.89	3.83	-1	32533	32266	31783	31516	31033	32400	31650	108	9600	5000	21120	50	1	2154379	688	-4.00	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.51	30900	20231006	3.40	45050	-29.08	20230706	30900	3.40	20231006	48050	-33.51	20221223	30900	3.40	20231006	0.37	N	004450	5000	107 억	82557	N	N	N	N
35	20231025	150153	57	100.00	KOSPI		기계	N	N	N	N	N	31700	-300	5	-0.94	7201650	227	35.52	32000	32000	31550	41600	22400	32000	31725.33	3.83	-9	32533	32266	31783	31516	31033	32400	31650	108	9600	5000	21120	50	1	2154379	683	-3.97	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-34.03	30900	20231006	2.59	45050	-29.63	20230706	30900	2.59	20231006	48050	-34.03	20221223	30900	2.59	20231006	0.37	N	004450	5000	107 억	82557	N	N	N	N
36	20231025	140152	57	100.00	KOSPI		기계	N	N	N	N	N	32000	0	3	0.00	4823450	152	23.79	32000	32000	31550	41600	22400	32000	31733.22	3.83	-13	32533	32266	31783	31516	31033	32400	31650	108	9600	5000	21120	50	1	2154379	689	-4.00	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.40	30900	20231006	3.56	45050	-28.97	20230706	30900	3.56	20231006	48050	-33.40	20221223	30900	3.56	20231006	0.37	N	004450	5000	107 억	82557	N	N	N	N
37	20231025	130154	57	100.00	KOSPI		기계	N	N	N	N	N	31900	-100	5	-0.31	4727450	149	23.32	32000	32000	31550	41600	22400	32000	31727.85	3.83	-13	32533	32266	31783	31516	31033	32400	31650	108	9600	5000	21120	50	1	2154379	687	-3.99	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.61	30900	20231006	3.24	45050	-29.19	20230706	30900	3.24	20231006	48050	-33.61	20221223	30900	3.24	20231006	0.37	N	004450	5000	107 억	82557	N	N	N	N
38	20231025	120153	57	100.00	KOSPI		기계	N	N	N	N	N	31900	-100	5	-0.31	4439900	140	21.91	32000	32000	31550	41600	22400	32000	31713.57	3.83	-9	32533	32266	31783	31516	31033	32400	31650	108	9600	5000	21120	50	1	2154379	687	-3.99	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.61	30900	20231006	3.24	45050	-29.19	20230706	30900	3.24	20231006	48050	-33.61	20221223	30900	3.24	20231006	0.37	N	004450	5000	107 억	82557	N	N	N	N
39	20231025	110153	57	100.00	KOSPI		기계	N	N	N	N	N	31850	-150	5	-0.47	3802500	120	18.78	32000	32000	31550	41600	22400	32000	31687.50	3.83	-6	32533	32266	31783	31516	31033	32400	31650	108	9600	5000	21120	50	1	2154379	686	-3.98	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.71	30900	20231006	3.07	45050	-29.30	20230706	30900	3.07	20231006	48050	-33.71	20221223	30900	3.07	20231006	0.37	N	004450	5000	107 억	82557	N	N	N	N
40	20231025	100152	57	100.00	KOSPI		기계	N	N	N	N	N	31650	-350	5	-1.09	2980600	94	14.71	32000	32000	31650	41600	22400	32000	31708.51	3.83	-8	32533	32266	31783	31516	31033	32400	31650	108	9600	5000	21120	50	1	2154379	682	-3.96	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.13	30900	20231006	2.43	45050	-29.74	20230706	30900	2.43	20231006	48050	-34.13	20221223	30900	2.43	20231006	0.37	N	004450	5000	107 억	82557	N	N	N	N
41	20231025	090153	57	100.00	KOSPI		기계	N	N	N	N	N	32000	0	3	0.00	64000	2	0.31	32000	32000	32000	41600	22400	32000	32000.00	3.83	-2	32533	32266	31783	31516	31033	32400	31650	108	9600	5000	21120	50	1	2154379	689	-4.00	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-33.40	30900	20231006	3.56	45050	-28.97	20230706	30900	3.56	20231006	48050	-33.40	20221223	30900	3.56	20231006	0.37	N	004450	5000	107 억	82557	N	N	N	N
42	20231024	160150	57	100.00	KOSPI		기계	N	N	N	N	N	32000	100	2	0.31	20291550	639	174.59	31500	32050	31300	41450	22350	31900	31755.16	3.84	-177	32566	32232	31816	31482	31066	32275	31525	108	9550	5000	21050	50	1	2154379	689	-4.00	0.54	12	0.03	-7993.00	59526.00	48050	20221223	-33.40	30900	20231006	3.56	45050	-28.97	20230706	30900	3.56	20231006	48050	-33.40	20221223	30900	3.56	20231006	0.37	N	004450	5000	107 억	82734	N	N	N	N
43	20231024	150152	57	100.00	KOSPI		기계	N	N	N	N	N	31600	-300	5	-0.94	18158950	572	156.28	31500	32050	31300	41450	22350	31900	31746.42	3.84	-174	32566	32232	31816	31482	31066	32275	31525	108	9550	5000	21050	50	1	2154379	681	-3.95	0.53	12	0.03	-7993.00	59526.00	48050	20221223	-34.24	30900	20231006	2.27	45050	-29.86	20230706	30900	2.27	20231006	48050	-34.24	20221223	30900	2.27	20231006	0.37	N	004450	5000	107 억	82734	N	N	N	N
44	20231024	140150	57	100.00	KOSPI		기계	N	N	N	N	N	31550	-350	5	-1.10	8713250	276	75.41	31500	32050	31300	41450	22350	31900	31569.75	3.84	-91	32566	32232	31816	31482	31066	32275	31525	108	9550	5000	21050	50	1	2154379	680	-3.95	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-34.34	30900	20231006	2.10	45050	-29.97	20230706	30900	2.10	20231006	48050	-34.34	20221223	30900	2.10	20231006	0.37	N	004450	5000	107 억	82734	N	N	N	N
45	20231024	130153	57	100.00	KOSPI		기계	N	N	N	N	N	31450	-450	5	-1.41	7006750	222	60.66	31500	32050	31300	41450	22350	31900	31561.94	3.84	-69	32566	32232	31816	31482	31066	32275	31525	108	9550	5000	21050	50	1	2154379	678	-3.93	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-34.55	30900	20231006	1.78	45050	-30.19	20230706	30900	1.78	20231006	48050	-34.55	20221223	30900	1.78	20231006	0.37	N	004450	5000	107 억	82734	N	N	N	N
46	20231024	120151	57	100.00	KOSPI		기계	N	N	N	N	N	31550	-350	5	-1.10	2945950	93	25.41	31500	32050	31500	41450	22350	31900	31676.88	3.84	-65	32566	32232	31816	31482	31066	32275	31525	108	9550	5000	21050	50	1	2154379	680	-3.95	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.34	30900	20231006	2.10	45050	-29.97	20230706	30900	2.10	20231006	48050	-34.34	20221223	30900	2.10	20231006	0.37	N	004450	5000	107 억	82734	N	N	N	N
47	20231024	110152	57	100.00	KOSPI		기계	N	N	N	N	N	31950	50	2	0.16	2535800	80	21.86	31500	32050	31500	41450	22350	31900	31697.50	3.84	-53	32566	32232	31816	31482	31066	32275	31525	108	9550	5000	21050	50	1	2154379	688	-4.00	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-33.51	30900	20231006	3.40	45050	-29.08	20230706	30900	3.40	20231006	48050	-33.51	20221223	30900	3.40	20231006	0.37	N	004450	5000	107 억	82734	N	N	N	N
48	20231024	100151	57	100.00	KOSPI		기계	N	N	N	N	N	31650	-250	5	-0.78	1014100	32	8.74	31500	32050	31500	41450	22350	31900	31690.62	3.84	-18	32566	32232	31816	31482	31066	32275	31525	108	9550	5000	21050	50	1	2154379	682	-3.96	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.13	30900	20231006	2.43	45050	-29.74	20230706	30900	2.43	20231006	48050	-34.13	20221223	30900	2.43	20231006	0.37	N	004450	5000	107 억	82734	N	N	N	N
49	20231024	090152	57	100.00	KOSPI		기계	N	N	N	N	N	31500	-400	5	-1.25	31500	1	0.27	31500	31500	31500	41450	22350	31900	31500.00	3.84	-1	32566	32232	31816	31482	31066	32275	31525	108	9550	5000	21050	50	1	2154379	679	-3.94	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.44	30900	20231006	1.94	45050	-30.08	20230706	30900	1.94	20231006	48050	-34.44	20221223	30900	1.94	20231006	0.37	N	004450	5000	107 억	82734	N	N	N	N
50	20231023	160150	57	100.00	KOSPI		기계	N	N	N	N	N	31900	100	2	0.31	11678350	366	75.46	31900	32150	31400	41300	22300	31800	31908.06	3.85	-196	32666	32232	31766	31332	30866	32450	31550	108	9500	5000	20980	50	1	2154379	687	-3.99	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-33.61	30900	20231006	3.24	45050	-29.19	20230706	30900	3.24	20231006	48050	-33.61	20221223	30900	3.24	20231006	0.38	N	004450	5000	107 억	82930	N	N	N	N
51	20231023	150149	57	100.00	KOSPI		기계	N	N	N	N	N	31650	-150	5	-0.47	10762300	337	69.48	31900	32150	31400	41300	22300	31800	31935.61	3.85	-190	32666	32232	31766	31332	30866	32450	31550	108	9500	5000	20980	50	1	2154379	682	-3.96	0.53	12	0.02	-7993.00	59526.00	48050	20221223	-34.13	30900	20231006	2.43	45050	-29.74	20230706	30900	2.43	20231006	48050	-34.13	20221223	30900	2.43	20231006	0.38	N	004450	5000	107 억	82930	N	N	N	N
52	20231023	140150	57	100.00	KOSPI		기계	N	N	N	N	N	31550	-250	5	-0.79	9688900	303	62.47	31900	32150	31550	41300	22300	31800	31976.57	3.85	-172	32666	32232	31766	31332	30866	32450	31550	108	9500	5000	20980	50	1	2154379	680	-3.95	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-34.34	30900	20231006	2.10	45050	-29.97	20230706	30900	2.10	20231006	48050	-34.34	20221223	30900	2.10	20231006	0.38	N	004450	5000	107 억	82930	N	N	N	N
53	20231023	130151	57	100.00	KOSPI		기계	N	N	N	N	N	31550	-250	5	-0.79	9278350	290	59.79	31900	32150	31550	41300	22300	31800	31994.31	3.85	-160	32666	32232	31766	31332	30866	32450	31550	108	9500	5000	20980	50	1	2154379	680	-3.95	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-34.34	30900	20231006	2.10	45050	-29.97	20230706	30900	2.10	20231006	48050	-34.34	20221223	30900	2.10	20231006	0.38	N	004450	5000	107 억	82930	N	N	N	N
54	20231023	120149	57	100.00	KOSPI		기계	N	N	N	N	N	31550	-250	5	-0.79	8867850	277	57.11	31900	32150	31550	41300	22300	31800	32013.90	3.85	-147	32666	32232	31766	31332	30866	32450	31550	108	9500	5000	20980	50	1	2154379	680	-3.95	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-34.34	30900	20231006	2.10	45050	-29.97	20230706	30900	2.10	20231006	48050	-34.34	20221223	30900	2.10	20231006	0.38	N	004450	5000	107 억	82930	N	N	N	N
55	20231023	110151	57	100.00	KOSPI		기계	N	N	N	N	N	31700	-100	5	-0.31	8107650	253	52.16	31900	32150	31600	41300	22300	31800	32046.05	3.85	-135	32666	32232	31766	31332	30866	32450	31550	108	9500	5000	20980	50	1	2154379	683	-3.97	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-34.03	30900	20231006	2.59	45050	-29.63	20230706	30900	2.59	20231006	48050	-34.03	20221223	30900	2.59	20231006	0.38	N	004450	5000	107 억	82930	N	N	N	N
56	20231023	100149	57	100.00	KOSPI		기계	N	N	N	N	N	31950	150	2	0.47	5897800	184	37.94	31900	32150	31600	41300	22300	31800	32053.26	3.85	-121	32666	32232	31766	31332	30866	32450	31550	108	9500	5000	20980	50	1	2154379	688	-4.00	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.51	30900	20231006	3.40	45050	-29.08	20230706	30900	3.40	20231006	48050	-33.51	20221223	30900	3.40	20231006	0.38	N	004450	5000	107 억	82930	N	N	N	N
57	20231023	090151	57	100.00	KOSPI		기계	N	N	N	N	N	32150	350	2	1.10	127850	4	0.82	31900	32150	31900	41300	22300	31800	31962.50	3.85	-3	32666	32232	31766	31332	30866	32450	31550	108	9500	5000	20980	50	1	2154379	693	-4.02	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-33.09	30900	20231006	4.05	45050	-28.63	20230706	30900	4.05	20231006	48050	-33.09	20221223	30900	4.05	20231006	0.38	N	004450	5000	107 억	82930	N	N	N	N
58	20231020	160150	57	100.00	KOSPI		기계	N	N	N	N	N	31800	50	2	0.16	15025100	476	103.93	31750	32200	31300	41250	22250	31750	31565.34	3.85	31	32050	31900	31650	31500	31250	31975	31575	108	9500	5000	20950	50	1	2154379	685	-3.98	0.53	12	0.02	-7993.00	59526.00	48050	20221223	-33.82	30900	20231006	2.91	45050	-29.41	20230706	30900	2.91	20231006	48050	-33.82	20221223	30900	2.91	20231006	0.37	N	004450	5000	107 억	82900	N	N	N	N
59	20231020	150150	57	100.00	KOSPI		기계	N	N	N	N	N	31450	-300	5	-0.94	14423450	457	99.78	31750	32200	31300	41250	22250	31750	31561.16	3.85	37	32050	31900	31650	31500	31250	31975	31575	108	9500	5000	20950	50	1	2154379	678	-3.93	0.53	12	0.02	-7993.00	59526.00	48050	20221223	-34.55	30900	20231006	1.78	45050	-30.19	20230706	30900	1.78	20231006	48050	-34.55	20221223	30900	1.78	20231006	0.37	N	004450	5000	107 억	82900	N	N	N	N
60	20231020	140151	57	100.00	KOSPI		기계	N	N	N	N	N	31450	-300	5	-0.94	14015050	444	96.94	31750	32200	31300	41250	22250	31750	31565.43	3.85	46	32050	31900	31650	31500	31250	31975	31575	108	9500	5000	20950	50	1	2154379	678	-3.93	0.53	12	0.02	-7993.00	59526.00	48050	20221223	-34.55	30900	20231006	1.78	45050	-30.19	20230706	30900	1.78	20231006	48050	-34.55	20221223	30900	1.78	20231006	0.37	N	004450	5000	107 억	82900	N	N	N	N
61	20231020	130147	57	100.00	KOSPI		기계	N	N	N	N	N	31450	-300	5	-0.94	6171050	195	42.58	31750	32200	31450	41250	22250	31750	31646.41	3.85	-50	32050	31900	31650	31500	31250	31975	31575	108	9500	5000	20950	50	1	2154379	678	-3.93	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-34.55	30900	20231006	1.78	45050	-30.19	20230706	30900	1.78	20231006	48050	-34.55	20221223	30900	1.78	20231006	0.37	N	004450	5000	107 억	82900	N	N	N	N
62	20231020	120149	57	100.00	KOSPI		기계	N	N	N	N	N	31600	-150	5	-0.47	5634900	178	38.86	31750	32200	31450	41250	22250	31750	31656.74	3.85	-39	32050	31900	31650	31500	31250	31975	31575	108	9500	5000	20950	50	1	2154379	681	-3.95	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-34.24	30900	20231006	2.27	45050	-29.86	20230706	30900	2.27	20231006	48050	-34.24	20221223	30900	2.27	20231006	0.37	N	004450	5000	107 억	82900	N	N	N	N
63	20231020	110150	57	100.00	KOSPI		기계	N	N	N	N	N	31600	-150	5	-0.47	3357500	106	23.14	31750	32200	31450	41250	22250	31750	31674.53	3.85	-27	32050	31900	31650	31500	31250	31975	31575	108	9500	5000	20950	50	1	2154379	681	-3.95	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.24	30900	20231006	2.27	45050	-29.86	20230706	30900	2.27	20231006	48050	-34.24	20221223	30900	2.27	20231006	0.37	N	004450	5000	107 억	82900	N	N	N	N
64	20231020	100149	57	100.00	KOSPI		기계	N	N	N	N	N	31650	-100	5	-0.31	2532300	80	17.47	31750	32200	31450	41250	22250	31750	31653.75	3.85	-15	32050	31900	31650	31500	31250	31975	31575	108	9500	5000	20950	50	1	2154379	682	-3.96	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.13	30900	20231006	2.43	45050	-29.74	20230706	30900	2.43	20231006	48050	-34.13	20221223	30900	2.43	20231006	0.37	N	004450	5000	107 억	82900	N	N	N	N
65	20231020	090151	57	100.00	KOSPI		기계	N	N	N	N	N	31450	-300	5	-0.94	222850	7	1.53	31750	32200	31450	41250	22250	31750	31835.71	3.85	0	32050	31900	31650	31500	31250	31975	31575	108	9500	5000	20950	50	1	2154379	678	-3.93	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.55	30900	20231006	1.78	45050	-30.19	20230706	30900	1.78	20231006	48050	-34.55	20221223	30900	1.78	20231006	0.37	N	004450	5000	107 억	82900	N	N	N	N
66	20231019	160148	57	100.00	KOSPI		기계	N	N	N	N	N	31750	-150	5	-0.47	14405850	458	91.42	31650	31800	31400	41450	22350	31900	31453.82	3.85	-80	32600	32250	31900	31550	31200	32250	31550	108	9550	5000	21050	50	1	2154379	684	-3.97	0.53	12	0.02	-7993.00	59526.00	48050	20221223	-33.92	30900	20231006	2.75	45050	-29.52	20230706	30900	2.75	20231006	48050	-33.92	20221223	30900	2.75	20231006	0.37	N	004450	5000	107 억	82980	N	N	N	N
67	20231019	150149	57	100.00	KOSPI		기계	N	N	N	N	N	31450	-450	5	-1.41	13650050	434	86.63	31650	31800	31400	41450	22350	31900	31451.73	3.85	-78	32600	32250	31900	31550	31200	32250	31550	108	9550	5000	21050	50	1	2154379	678	-3.93	0.53	12	0.02	-7993.00	59526.00	48050	20221223	-34.55	30900	20231006	1.78	45050	-30.19	20230706	30900	1.78	20231006	48050	-34.55	20221223	30900	1.78	20231006	0.37	N	004450	5000	107 억	82980	N	N	N	N
68	20231019	140149	57	100.00	KOSPI		기계	N	N	N	N	N	31450	-450	5	-1.41	12422600	395	78.84	31650	31650	31400	41450	22350	31900	31449.62	3.85	-64	32600	32250	31900	31550	31200	32250	31550	108	9550	5000	21050	50	1	2154379	678	-3.93	0.53	12	0.02	-7993.00	59526.00	48050	20221223	-34.55	30900	20231006	1.78	45050	-30.19	20230706	30900	1.78	20231006	48050	-34.55	20221223	30900	1.78	20231006	0.37	N	004450	5000	107 억	82980	N	N	N	N
69	20231019	130149	57	100.00	KOSPI		기계	N	N	N	N	N	31650	-250	5	-0.78	6544900	208	41.52	31650	31650	31450	41450	22350	31900	31465.87	3.85	-52	32600	32250	31900	31550	31200	32250	31550	108	9550	5000	21050	50	1	2154379	682	-3.96	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-34.13	30900	20231006	2.43	45050	-29.74	20230706	30900	2.43	20231006	48050	-34.13	20221223	30900	2.43	20231006	0.37	N	004450	5000	107 억	82980	N	N	N	N
70	20231019	120149	57	100.00	KOSPI		기계	N	N	N	N	N	31450	-450	5	-1.41	4436800	141	28.14	31650	31650	31450	41450	22350	31900	31466.67	3.85	-38	32600	32250	31900	31550	31200	32250	31550	108	9550	5000	21050	50	1	2154379	678	-3.93	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-34.55	30900	20231006	1.78	45050	-30.19	20230706	30900	1.78	20231006	48050	-34.55	20221223	30900	1.78	20231006	0.37	N	004450	5000	107 억	82980	N	N	N	N
71	20231019	110149	57	100.00	KOSPI		기계	N	N	N	N	N	31450	-450	5	-1.41	3398100	108	21.56	31650	31650	31450	41450	22350	31900	31463.89	3.85	-26	32600	32250	31900	31550	31200	32250	31550	108	9550	5000	21050	50	1	2154379	678	-3.93	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-34.55	30900	20231006	1.78	45050	-30.19	20230706	30900	1.78	20231006	48050	-34.55	20221223	30900	1.78	20231006	0.37	N	004450	5000	107 억	82980	N	N	N	N
72	20231019	100148	57	100.00	KOSPI		기계	N	N	N	N	N	31450	-450	5	-1.41	2894300	92	18.36	31650	31650	31450	41450	22350	31900	31459.78	3.85	-15	32600	32250	31900	31550	31200	32250	31550	108	9550	5000	21050	50	1	2154379	678	-3.93	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.55	30900	20231006	1.78	45050	-30.19	20230706	30900	1.78	20231006	48050	-34.55	20221223	30900	1.78	20231006	0.37	N	004450	5000	107 억	82980	N	N	N	N
73	20231019	090149	57	100.00	KOSPI		기계	N	N	N	N	N	31500	-400	5	-1.25	63150	2	0.40	31650	31650	31500	41450	22350	31900	31575.00	3.85	-1	32600	32250	31900	31550	31200	32250	31550	108	9550	5000	21050	50	1	2154379	679	-3.94	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.44	30900	20231006	1.94	45050	-30.08	20230706	30900	1.94	20231006	48050	-34.44	20221223	30900	1.94	20231006	0.37	N	004450	5000	107 억	82980	N	N	N	N
74	20231018	160149	57	100.00	KOSPI		기계	N	N	N	N	N	31900	-100	5	-0.31	15626800	491	136.77	31900	32250	31550	41600	22400	32000	31826.48	3.86	-77	32566	32282	31916	31632	31266	32425	31775	108	9600	5000	21120	50	1	2154379	687	-3.99	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-33.61	30900	20231006	3.24	45050	-29.19	20230706	30900	3.24	20231006	48050	-33.61	20221223	30900	3.24	20231006	0.39	N	004450	5000	107 억	83057	N	N	N	N
75	20231018	150148	57	100.00	KOSPI		기계	N	N	N	N	N	31700	-300	5	-0.94	14320850	450	125.35	31900	32250	31550	41600	22400	32000	31824.11	3.86	-75	32566	32282	31916	31632	31266	32425	31775	108	9600	5000	21120	50	1	2154379	683	-3.97	0.53	12	0.02	-7993.00	59526.00	48050	20221223	-34.03	30900	20231006	2.59	45050	-29.63	20230706	30900	2.59	20231006	48050	-34.03	20221223	30900	2.59	20231006	0.39	N	004450	5000	107 억	83057	N	N	N	N
76	20231018	140147	57	100.00	KOSPI		기계	N	N	N	N	N	31900	-100	5	-0.31	13083450	411	114.48	31900	32250	31550	41600	22400	32000	31833.21	3.86	-60	32566	32282	31916	31632	31266	32425	31775	108	9600	5000	21120	50	1	2154379	687	-3.99	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-33.61	30900	20231006	3.24	45050	-29.19	20230706	30900	3.24	20231006	48050	-33.61	20221223	30900	3.24	20231006	0.39	N	004450	5000	107 억	83057	N	N	N	N
77	20231018	130147	57	100.00	KOSPI		기계	N	N	N	N	N	31650	-350	5	-1.09	7289750	228	63.51	31900	32250	31550	41600	22400	32000	31972.59	3.86	-47	32566	32282	31916	31632	31266	32425	31775	108	9600	5000	21120	50	1	2154379	682	-3.96	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-34.13	30900	20231006	2.43	45050	-29.74	20230706	30900	2.43	20231006	48050	-34.13	20221223	30900	2.43	20231006	0.39	N	004450	5000	107 억	83057	N	N	N	N
78	20231018	120148	57	100.00	KOSPI		기계	N	N	N	N	N	31700	-300	5	-0.94	6402500	200	55.71	31900	32250	31550	41600	22400	32000	32012.50	3.86	-35	32566	32282	31916	31632	31266	32425	31775	108	9600	5000	21120	50	1	2154379	683	-3.97	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-34.03	30900	20231006	2.59	45050	-29.63	20230706	30900	2.59	20231006	48050	-34.03	20221223	30900	2.59	20231006	0.39	N	004450	5000	107 억	83057	N	N	N	N
79	20231018	110149	57	100.00	KOSPI		기계	N	N	N	N	N	31750	-250	5	-0.78	5990050	187	52.09	31900	32250	31550	41600	22400	32000	32032.35	3.86	-24	32566	32282	31916	31632	31266	32425	31775	108	9600	5000	21120	50	1	2154379	684	-3.97	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-33.92	30900	20231006	2.75	45050	-29.52	20230706	30900	2.75	20231006	48050	-33.92	20221223	30900	2.75	20231006	0.39	N	004450	5000	107 억	83057	N	N	N	N
80	20231018	100148	57	100.00	KOSPI		기계	N	N	N	N	N	31800	-200	5	-0.62	4586300	143	39.83	31900	32250	31550	41600	22400	32000	32072.03	3.86	-17	32566	32282	31916	31632	31266	32425	31775	108	9600	5000	21120	50	1	2154379	685	-3.98	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-33.82	30900	20231006	2.91	45050	-29.41	20230706	30900	2.91	20231006	48050	-33.82	20221223	30900	2.91	20231006	0.39	N	004450	5000	107 억	83057	N	N	N	N
81	20231018	090148	57	100.00	KOSPI		기계	N	N	N	N	N	31550	-450	5	-1.41	506550	16	4.46	31900	31900	31550	41600	22400	32000	31659.38	3.86	0	32566	32282	31916	31632	31266	32425	31775	108	9600	5000	21120	50	1	2154379	680	-3.95	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.34	30900	20231006	2.10	45050	-29.97	20230706	30900	2.10	20231006	48050	-34.34	20221223	30900	2.10	20231006	0.39	N	004450	5000	107 억	83057	N	N	N	N
82	20231017	160149	57	100.00	KOSPI		기계	N	N	N	N	N	32000	350	2	1.11	11457300	359	63.32	31650	32200	31550	41100	22200	31650	31914.48	3.86	-71	32216	31932	31666	31382	31116	32075	31525	108	9450	5000	20880	50	1	2154379	689	-4.00	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-33.40	30900	20231006	3.56	45050	-28.97	20230706	30900	3.56	20231006	48050	-33.40	20221223	30900	3.56	20231006	0.39	N	004450	5000	107 억	83128	N	N	N	N
83	20231017	150148	57	100.00	KOSPI		기계	N	N	N	N	N	31800	150	2	0.47	11169900	350	61.73	31650	32200	31550	41100	22200	31650	31914.00	3.86	-68	32216	31932	31666	31382	31116	32075	31525	108	9450	5000	20880	50	1	2154379	685	-3.98	0.53	12	0.02	-7993.00	59526.00	48050	20221223	-33.82	30900	20231006	2.91	45050	-29.41	20230706	30900	2.91	20231006	48050	-33.82	20221223	30900	2.91	20231006	0.39	N	004450	5000	107 억	83128	N	N	N	N
84	20231017	140148	57	100.00	KOSPI		기계	N	N	N	N	N	31850	200	2	0.63	10437800	327	57.67	31650	32200	31550	41100	22200	31650	31919.88	3.86	-53	32216	31932	31666	31382	31116	32075	31525	108	9450	5000	20880	50	1	2154379	686	-3.98	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-33.71	30900	20231006	3.07	45050	-29.30	20230706	30900	3.07	20231006	48050	-33.71	20221223	30900	3.07	20231006	0.39	N	004450	5000	107 억	83128	N	N	N	N
85	20231017	130148	57	100.00	KOSPI		기계	N	N	N	N	N	31800	150	2	0.47	6878050	216	38.10	31650	32200	31550	41100	22200	31650	31842.82	3.86	-41	32216	31932	31666	31382	31116	32075	31525	108	9450	5000	20880	50	1	2154379	685	-3.98	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-33.82	30900	20231006	2.91	45050	-29.41	20230706	30900	2.91	20231006	48050	-33.82	20221223	30900	2.91	20231006	0.39	N	004450	5000	107 억	83128	N	N	N	N
86	20231017	120149	57	100.00	KOSPI		기계	N	N	N	N	N	31850	200	2	0.63	6432700	202	35.63	31650	32200	31550	41100	22200	31650	31845.05	3.86	-27	32216	31932	31666	31382	31116	32075	31525	108	9450	5000	20880	50	1	2154379	686	-3.98	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.71	30900	20231006	3.07	45050	-29.30	20230706	30900	3.07	20231006	48050	-33.71	20221223	30900	3.07	20231006	0.39	N	004450	5000	107 억	83128	N	N	N	N
87	20231017	110147	57	100.00	KOSPI		기계	N	N	N	N	N	31850	200	2	0.63	5857050	184	32.45	31650	32200	31550	41100	22200	31650	31831.79	3.86	-20	32216	31932	31666	31382	31116	32075	31525	108	9450	5000	20880	50	1	2154379	686	-3.98	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.71	30900	20231006	3.07	45050	-29.30	20230706	30900	3.07	20231006	48050	-33.71	20221223	30900	3.07	20231006	0.39	N	004450	5000	107 억	83128	N	N	N	N
88	20231017	100146	57	100.00	KOSPI		기계	N	N	N	N	N	31850	200	2	0.63	3882150	122	21.52	31650	32200	31550	41100	22200	31650	31820.90	3.86	-9	32216	31932	31666	31382	31116	32075	31525	108	9450	5000	20880	50	1	2154379	686	-3.98	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.71	30900	20231006	3.07	45050	-29.30	20230706	30900	3.07	20231006	48050	-33.71	20221223	30900	3.07	20231006	0.39	N	004450	5000	107 억	83128	N	N	N	N
89	20231017	090148	57	100.00	KOSPI		기계	N	N	N	N	N	31700	50	2	0.16	95050	3	0.53	31650	31700	31650	41100	22200	31650	31683.33	3.86	0	32216	31932	31666	31382	31116	32075	31525	108	9450	5000	20880	50	1	2154379	683	-3.97	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.03	30900	20231006	2.59	45050	-29.63	20230706	30900	2.59	20231006	48050	-34.03	20221223	30900	2.59	20231006	0.39	N	004450	5000	107 억	83128	N	N	N	N
90	20231016	160146	57	100.00	KOSPI		기계	N	N	N	N	N	31650	-50	5	-0.16	17726750	564	153.26	31500	31950	31400	41200	22200	31700	31430.41	3.86	-93	32833	32266	31733	31166	30633	32000	30900	108	9500	5000	20920	50	1	2154379	682	-3.96	0.53	12	0.03	-7993.00	59526.00	48050	20221223	-34.13	30900	20231006	2.43	45050	-29.74	20230706	30900	2.43	20231006	48050	-34.13	20221223	30900	2.43	20231006	0.39	N	004450	5000	107 억	83216	N	N	N	N
91	20231016	150146	57	100.00	KOSPI		기계	N	N	N	N	N	31500	-200	5	-0.63	13510400	430	116.85	31500	31950	31400	41200	22200	31700	31419.53	3.86	-94	32833	32266	31733	31166	30633	32000	30900	108	9500	5000	20920	50	1	2154379	679	-3.94	0.53	12	0.02	-7993.00	59526.00	48050	20221223	-34.44	30900	20231006	1.94	45050	-30.08	20230706	30900	1.94	20231006	48050	-34.44	20221223	30900	1.94	20231006	0.39	N	004450	5000	107 억	83216	N	N	N	N
92	20231016	140147	57	100.00	KOSPI		기계	N	N	N	N	N	31450	-250	5	-0.79	13070050	416	113.04	31500	31950	31400	41200	22200	31700	31418.39	3.86	-80	32833	32266	31733	31166	30633	32000	30900	108	9500	5000	20920	50	1	2154379	678	-3.93	0.53	12	0.02	-7993.00	59526.00	48050	20221223	-34.55	30900	20231006	1.78	45050	-30.19	20230706	30900	1.78	20231006	48050	-34.55	20221223	30900	1.78	20231006	0.39	N	004450	5000	107 억	83216	N	N	N	N
93	20231016	130147	57	100.00	KOSPI		기계	N	N	N	N	N	31400	-300	5	-0.95	12346800	393	106.79	31500	31950	31400	41200	22200	31700	31416.79	3.86	-68	32833	32266	31733	31166	30633	32000	30900	108	9500	5000	20920	50	1	2154379	676	-3.93	0.53	12	0.02	-7993.00	59526.00	48050	20221223	-34.65	30900	20231006	1.62	45050	-30.30	20230706	30900	1.62	20231006	48050	-34.65	20221223	30900	1.62	20231006	0.39	N	004450	5000	107 억	83216	N	N	N	N
94	20231016	120148	57	100.00	KOSPI		기계	N	N	N	N	N	31450	-250	5	-0.79	2956100	94	25.54	31500	31950	31400	41200	22200	31700	31447.87	3.86	-48	32833	32266	31733	31166	30633	32000	30900	108	9500	5000	20920	50	1	2154379	678	-3.93	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.55	30900	20231006	1.78	45050	-30.19	20230706	30900	1.78	20231006	48050	-34.55	20221223	30900	1.78	20231006	0.39	N	004450	5000	107 억	83216	N	N	N	N
95	20231016	110148	57	100.00	KOSPI		기계	N	N	N	N	N	31400	-300	5	-0.95	2547400	81	22.01	31500	31950	31400	41200	22200	31700	31449.38	3.86	-35	32833	32266	31733	31166	30633	32000	30900	108	9500	5000	20920	50	1	2154379	676	-3.93	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.65	30900	20231006	1.62	45050	-30.30	20230706	30900	1.62	20231006	48050	-34.65	20221223	30900	1.62	20231006	0.39	N	004450	5000	107 억	83216	N	N	N	N
96	20231016	100145	57	100.00	KOSPI		기계	N	N	N	N	N	31500	-200	5	-0.63	2013050	64	17.39	31500	31950	31400	41200	22200	31700	31453.91	3.86	-24	32833	32266	31733	31166	30633	32000	30900	108	9500	5000	20920	50	1	2154379	679	-3.94	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.44	30900	20231006	1.94	45050	-30.08	20230706	30900	1.94	20231006	48050	-34.44	20221223	30900	1.94	20231006	0.39	N	004450	5000	107 억	83216	N	N	N	N
97	20231016	090146	57	100.00	KOSPI		기계	N	N	N	N	N	31950	250	2	0.79	315250	10	2.72	31500	31950	31400	41200	22200	31700	31525.00	3.86	-3	32833	32266	31733	31166	30633	32000	30900	108	9500	5000	20920	50	1	2154379	688	-4.00	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-33.51	30900	20231006	3.40	45050	-29.08	20230706	30900	3.40	20231006	48050	-33.51	20221223	30900	3.40	20231006	0.39	N	004450	5000	107 억	83216	N	N	N	N
98	20231012	160147	57	100.00	KOSPI		기계	N	N	N	N	N	31800	50	2	0.16	20045150	626	124.45	32000	32500	31300	41250	22250	31750	32021.01	3.87	-62	32250	32000	31550	31300	30850	32125	31425	108	9500	5000	20950	50	1	2154379	685	-3.98	0.53	12	0.03	-7993.00	59526.00	48050	20221223	-33.82	30900	20231006	2.91	45050	-29.41	20230706	30900	2.91	20231006	48050	-33.82	20221223	30900	2.91	20231006	0.42	N	004450	5000	107 억	83365	N	N	N	N
99	20231012	150146	57	100.00	KOSPI		기계	N	N	N	N	N	31700	-50	5	-0.16	19790700	618	122.86	32000	32500	31300	41250	22250	31750	32023.79	3.87	-59	32250	32000	31550	31300	30850	32125	31425	108	9500	5000	20950	50	1	2154379	683	-3.97	0.53	12	0.03	-7993.00	59526.00	48050	20221223	-34.03	30900	20231006	2.59	45050	-29.63	20230706	30900	2.59	20231006	48050	-34.03	20221223	30900	2.59	20231006	0.42	N	004450	5000	107 억	83365	N	N	N	N
100	20231012	140146	57	100.00	KOSPI		기계	N	N	N	N	N	32000	250	2	0.79	15625300	487	96.82	32000	32500	31300	41250	22250	31750	32084.80	3.87	-86	32250	32000	31550	31300	30850	32125	31425	108	9500	5000	20950	50	1	2154379	689	-4.00	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-33.40	30900	20231006	3.56	45050	-28.97	20230706	30900	3.56	20231006	48050	-33.40	20221223	30900	3.56	20231006	0.42	N	004450	5000	107 억	83365	N	N	N	N
101	20231012	130146	57	100.00	KOSPI		기계	N	N	N	N	N	31950	200	2	0.63	12481800	389	77.34	32000	32500	31300	41250	22250	31750	32086.89	3.87	-79	32250	32000	31550	31300	30850	32125	31425	108	9500	5000	20950	50	1	2154379	688	-4.00	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-33.51	30900	20231006	3.40	45050	-29.08	20230706	30900	3.40	20231006	48050	-33.51	20221223	30900	3.40	20231006	0.42	N	004450	5000	107 억	83365	N	N	N	N
102	20231012	120149	57	100.00	KOSPI		기계	N	N	N	N	N	32000	250	2	0.79	9449300	295	58.65	32000	32400	31300	41250	22250	31750	32031.53	3.87	-68	32250	32000	31550	31300	30850	32125	31425	108	9500	5000	20950	50	1	2154379	689	-4.00	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.40	30900	20231006	3.56	45050	-28.97	20230706	30900	3.56	20231006	48050	-33.40	20221223	30900	3.56	20231006	0.42	N	004450	5000	107 억	83365	N	N	N	N
103	20231012	110149	57	100.00	KOSPI		기계	N	N	N	N	N	31800	50	2	0.16	4126650	129	25.65	32000	32250	31300	41250	22250	31750	31989.53	3.87	-44	32250	32000	31550	31300	30850	32125	31425	108	9500	5000	20950	50	1	2154379	685	-3.98	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-33.82	30900	20231006	2.91	45050	-29.41	20230706	30900	2.91	20231006	48050	-33.82	20221223	30900	2.91	20231006	0.42	N	004450	5000	107 억	83365	N	N	N	N
104	20231012	100148	57	100.00	KOSPI		기계	N	N	N	N	N	31750	0	3	0.00	2785700	87	17.30	32000	32250	31300	41250	22250	31750	32019.54	3.87	-27	32250	32000	31550	31300	30850	32125	31425	108	9500	5000	20950	50	1	2154379	684	-3.97	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-33.92	30900	20231006	2.75	45050	-29.52	20230706	30900	2.75	20231006	48050	-33.92	20221223	30900	2.75	20231006	0.42	N	004450	5000	107 억	83365	N	N	N	N
105	20231012	090150	57	100.00	KOSPI		기계	N	N	N	N	N	31300	-450	5	-1.42	126600	4	0.80	32000	32000	31300	41250	22250	31750	31650.00	3.87	-2	32250	32000	31550	31300	30850	32125	31425	108	9500	5000	20950	50	1	2154379	674	-3.92	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.86	30900	20231006	1.29	45050	-30.52	20230706	30900	1.29	20231006	48050	-34.86	20221223	30900	1.29	20231006	0.42	N	004450	5000	107 억	83365	N	N	N	N
106	20231011	160148	57	100.00	KOSPI		기계	N	N	N	N	N	31750	350	2	1.11	15806500	503	36.58	31100	31800	31100	40800	22000	31400	31424.45	3.87	81	31766	31582	31366	31182	30966	31675	31275	108	9400	5000	20720	50	1	2154379	684	-3.97	0.53	12	0.02	-7993.00	59526.00	48050	20221223	-33.92	30900	20231006	2.75	45050	-29.52	20230706	30900	2.75	20231006	48050	-33.92	20221223	30900	2.75	20231006	0.42	N	004450	5000	107 억	83283	N	N	N	N
107	20231011	150146	57	100.00	KOSPI		기계	N	N	N	N	N	31800	400	2	1.27	15679500	499	36.29	31100	31800	31100	40800	22000	31400	31421.84	3.87	81	31766	31582	31366	31182	30966	31675	31275	108	9400	5000	20720	50	1	2154379	685	-3.98	0.53	12	0.02	-7993.00	59526.00	48050	20221223	-33.82	30900	20231006	2.91	45050	-29.41	20230706	30900	2.91	20231006	48050	-33.82	20221223	30900	2.91	20231006	0.42	N	004450	5000	107 억	83283	N	N	N	N
108	20231011	140147	57	100.00	KOSPI		기계	N	N	N	N	N	31650	250	2	0.80	13018550	415	30.18	31100	31800	31100	40800	22000	31400	31370.00	3.87	80	31766	31582	31366	31182	30966	31675	31275	108	9400	5000	20720	50	1	2154379	682	-3.96	0.53	12	0.02	-7993.00	59526.00	48050	20221223	-34.13	30900	20231006	2.43	45050	-29.74	20230706	30900	2.43	20231006	48050	-34.13	20221223	30900	2.43	20231006	0.42	N	004450	5000	107 억	83283	N	N	N	N
109	20231011	130146	57	100.00	KOSPI		기계	N	N	N	N	N	31450	50	2	0.16	10428850	333	24.22	31100	31800	31100	40800	22000	31400	31317.87	3.87	71	31766	31582	31366	31182	30966	31675	31275	108	9400	5000	20720	50	1	2154379	678	-3.93	0.53	12	0.02	-7993.00	59526.00	48050	20221223	-34.55	30900	20231006	1.78	45050	-30.19	20230706	30900	1.78	20231006	48050	-34.55	20221223	30900	1.78	20231006	0.42	N	004450	5000	107 억	83283	N	N	N	N
110	20231011	120149	57	100.00	KOSPI		기계	N	N	N	N	N	31450	50	2	0.16	8101550	259	18.84	31100	31800	31100	40800	22000	31400	31280.12	3.87	-3	31766	31582	31366	31182	30966	31675	31275	108	9400	5000	20720	50	1	2154379	678	-3.93	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-34.55	30900	20231006	1.78	45050	-30.19	20230706	30900	1.78	20231006	48050	-34.55	20221223	30900	1.78	20231006	0.42	N	004450	5000	107 억	83283	N	N	N	N
111	20231011	110147	57	100.00	KOSPI		기계	N	N	N	N	N	31700	300	2	0.96	7692450	246	17.89	31100	31800	31100	40800	22000	31400	31270.12	3.87	-7	31766	31582	31366	31182	30966	31675	31275	108	9400	5000	20720	50	1	2154379	683	-3.97	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-34.03	30900	20231006	2.59	45050	-29.63	20230706	30900	2.59	20231006	48050	-34.03	20221223	30900	2.59	20231006	0.42	N	004450	5000	107 억	83283	N	N	N	N
112	20231011	100146	57	100.00	KOSPI		기계	N	N	N	N	N	31800	400	2	1.27	7248900	232	16.87	31100	31800	31100	40800	22000	31400	31245.26	3.87	-5	31766	31582	31366	31182	30966	31675	31275	108	9400	5000	20720	50	1	2154379	685	-3.98	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-33.82	30900	20231006	2.91	45050	-29.41	20230706	30900	2.91	20231006	48050	-33.82	20221223	30900	2.91	20231006	0.42	N	004450	5000	107 억	83283	N	N	N	N
113	20231011	090147	57	100.00	KOSPI		기계	N	N	N	N	N	31100	-300	5	-0.96	4882700	157	11.42	31100	31100	31100	40800	22000	31400	31100.00	3.87	-20	31766	31582	31366	31182	30966	31675	31275	108	9400	5000	20720	50	1	2154379	670	-3.89	0.52	12	0.01	-7993.00	59526.00	48050	20221223	-35.28	30900	20231006	0.65	45050	-30.97	20230706	30900	0.65	20231006	48050	-35.28	20221223	30900	0.65	20231006	0.42	N	004450	5000	107 억	83283	N	N	N	N
114	20231010	160147	57	100.00	KOSPI		기계	N	N	N	N	N	31400	-150	5	-0.48	42926650	1371	189.10	31200	31550	31150	41000	22100	31550	31310.40	3.87	-2	31983	31766	31333	31116	30683	31875	31225	108	9450	5000	20820	50	1	2154379	676	-3.93	0.53	12	0.06	-7993.00	59526.00	48050	20221223	-34.65	30900	20231006	1.62	45050	-30.30	20230706	30900	1.62	20231006	48050	-34.65	20221223	30900	1.62	20231006	0.42	N	004450	5000	107 억	83285	N	N	N	N
115	20231010	150147	57	100.00	KOSPI		기계	N	N	N	N	N	31400	-150	5	-0.48	42424950	1355	186.90	31200	31550	31150	41000	22100	31550	31309.93	3.87	0	31983	31766	31333	31116	30683	31875	31225	108	9450	5000	20820	50	1	2154379	676	-3.93	0.53	12	0.06	-7993.00	59526.00	48050	20221223	-34.65	30900	20231006	1.62	45050	-30.30	20230706	30900	1.62	20231006	48050	-34.65	20221223	30900	1.62	20231006	0.42	N	004450	5000	107 억	83285	N	N	N	N
116	20231010	140146	57	100.00	KOSPI		기계	N	N	N	N	N	31450	-100	5	-0.32	26270350	839	115.72	31200	31550	31150	41000	22100	31550	31311.50	3.87	5	31983	31766	31333	31116	30683	31875	31225	108	9450	5000	20820	50	1	2154379	678	-3.93	0.53	12	0.04	-7993.00	59526.00	48050	20221223	-34.55	30900	20231006	1.78	45050	-30.19	20230706	30900	1.78	20231006	48050	-34.55	20221223	30900	1.78	20231006	0.42	N	004450	5000	107 억	83285	N	N	N	N
117	20231010	130146	57	100.00	KOSPI		기계	N	N	N	N	N	31450	-100	5	-0.32	25925300	828	114.21	31200	31550	31150	41000	22100	31550	31310.75	3.87	5	31983	31766	31333	31116	30683	31875	31225	108	9450	5000	20820	50	1	2154379	678	-3.93	0.53	12	0.04	-7993.00	59526.00	48050	20221223	-34.55	30900	20231006	1.78	45050	-30.19	20230706	30900	1.78	20231006	48050	-34.55	20221223	30900	1.78	20231006	0.42	N	004450	5000	107 억	83285	N	N	N	N
118	20231010	120145	57	100.00	KOSPI		기계	N	N	N	N	N	31550	0	3	0.00	5826750	186	25.66	31200	31550	31150	41000	22100	31550	31326.61	3.87	7	31983	31766	31333	31116	30683	31875	31225	108	9450	5000	20820	50	1	2154379	680	-3.95	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-34.34	30900	20231006	2.10	45050	-29.97	20230706	30900	2.10	20231006	48050	-34.34	20221223	30900	2.10	20231006	0.42	N	004450	5000	107 억	83285	N	N	N	N
119	20231010	110144	57	100.00	KOSPI		기계	N	N	N	N	N	31500	-50	5	-0.16	4913250	157	21.66	31200	31550	31150	41000	22100	31550	31294.59	3.87	9	31983	31766	31333	31116	30683	31875	31225	108	9450	5000	20820	50	1	2154379	679	-3.94	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-34.44	30900	20231006	1.94	45050	-30.08	20230706	30900	1.94	20231006	48050	-34.44	20221223	30900	1.94	20231006	0.42	N	004450	5000	107 억	83285	N	N	N	N
120	20231010	100145	57	100.00	KOSPI		기계	N	N	N	N	N	31550	0	3	0.00	4440450	142	19.59	31200	31550	31150	41000	22100	31550	31270.77	3.87	13	31983	31766	31333	31116	30683	31875	31225	108	9450	5000	20820	50	1	2154379	680	-3.95	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-34.34	30900	20231006	2.10	45050	-29.97	20230706	30900	2.10	20231006	48050	-34.34	20221223	30900	2.10	20231006	0.42	N	004450	5000	107 억	83285	N	N	N	N
121	20231010	090146	57	100.00	KOSPI		기계	N	N	N	N	N	31150	-400	5	-1.27	1466250	47	6.48	31200	31200	31150	41000	22100	31550	31196.81	3.87	0	31983	31766	31333	31116	30683	31875	31225	108	9450	5000	20820	50	1	2154379	671	-3.90	0.52	12	0.00	-7993.00	59526.00	48050	20221223	-35.17	30900	20231006	0.81	45050	-30.85	20230706	30900	0.81	20231006	48050	-35.17	20221223	30900	0.81	20231006	0.42	N	004450	5000	107 억	83285	N	N	N	N
122	20231006	160146	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	31550	150	2	0.48	22629750	725	76.56	30900	31550	30900	40800	22000	31400	31213.45	3.86	171	31633	31516	31333	31216	31033	31575	31275	108	9400	5000	20720	50	1	2154379	680	-3.95	0.53	12	0.03	-7993.00	59526.00	48050	20221223	-34.34	30900	20231006	2.10	45050	-29.97	20230706	30900	2.10	20231006	48050	-34.34	20221223	30900	2.10	20231006	0.43	N	004450	5000	107 억	83112	N	N	N	N
123	20231006	150143	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	31350	-50	5	-0.16	20554450	659	69.59	30900	31400	30900	40800	22000	31400	31190.36	3.86	174	31633	31516	31333	31216	31033	31575	31275	108	9400	5000	20720	50	1	2154379	675	-3.92	0.53	12	0.03	-7993.00	59526.00	48050	20221223	-34.76	30900	20231006	1.46	45050	-30.41	20230706	30900	1.46	20231006	48050	-34.76	20221223	30900	1.46	20231006	0.43	N	004450	5000	107 억	83112	N	N	N	N
124	20231006	140145	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	31300	-100	5	-0.32	19147300	614	64.84	30900	31400	30900	40800	22000	31400	31184.53	3.86	180	31633	31516	31333	31216	31033	31575	31275	108	9400	5000	20720	50	1	2154379	674	-3.92	0.53	12	0.03	-7993.00	59526.00	48050	20221223	-34.86	30900	20231006	1.29	45050	-30.52	20230706	30900	1.29	20231006	48050	-34.86	20221223	30900	1.29	20231006	0.43	N	004450	5000	107 억	83112	N	N	N	N
125	20231006	130143	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	31250	-150	5	-0.48	18270500	586	61.88	30900	31400	30900	40800	22000	31400	31178.33	3.86	185	31633	31516	31333	31216	31033	31575	31275	108	9400	5000	20720	50	1	2154379	673	-3.91	0.52	12	0.03	-7993.00	59526.00	48050	20221223	-34.96	30900	20231006	1.13	45050	-30.63	20230706	30900	1.13	20231006	48050	-34.96	20221223	30900	1.13	20231006	0.43	N	004450	5000	107 억	83112	N	N	N	N
126	20231006	120143	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	31250	-150	5	-0.48	16924950	543	57.34	30900	31400	30900	40800	22000	31400	31169.34	3.86	186	31633	31516	31333	31216	31033	31575	31275	108	9400	5000	20720	50	1	2154379	673	-3.91	0.52	12	0.03	-7993.00	59526.00	48050	20221223	-34.96	30900	20231006	1.13	45050	-30.63	20230706	30900	1.13	20231006	48050	-34.96	20221223	30900	1.13	20231006	0.43	N	004450	5000	107 억	83112	N	N	N	N
127	20231006	110142	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	31200	-200	5	-0.64	16580750	532	56.18	30900	31400	30900	40800	22000	31400	31166.82	3.86	192	31633	31516	31333	31216	31033	31575	31275	108	9400	5000	20720	50	1	2154379	672	-3.90	0.52	12	0.02	-7993.00	59526.00	48050	20221223	-35.07	30900	20231006	0.97	45050	-30.74	20230706	30900	0.97	20231006	48050	-35.07	20221223	30900	0.97	20231006	0.43	N	004450	5000	107 억	83112	N	N	N	N
128	20231006	100143	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	31200	-200	5	-0.64	5425950	175	18.48	30900	31400	30900	40800	22000	31400	31005.43	3.86	-31	31633	31516	31333	31216	31033	31575	31275	108	9400	5000	20720	50	1	2154379	672	-3.90	0.52	12	0.01	-7993.00	59526.00	48050	20221223	-35.07	30900	20231006	0.97	45050	-30.74	20230706	30900	0.97	20231006	48050	-35.07	20221223	30900	0.97	20231006	0.43	N	004450	5000	107 억	83112	N	N	N	N
129	20231006	090141	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	31000	-400	5	-1.27	4455000	144	15.21	30900	31100	30900	40800	22000	31400	30937.50	3.86	-18	31633	31516	31333	31216	31033	31575	31275	108	9400	5000	20720	50	1	2154379	668	-3.88	0.52	12	0.01	-7993.00	59526.00	48050	20221223	-35.48	30900	20231006	0.32	45050	-31.19	20230706	30900	0.32	20231006	48050	-35.48	20221223	30900	0.32	20231006	0.43	N	004450	5000	107 억	83112	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History