KissMeData/004450/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	20241031	160202	57	100.00	KOSPI	기계	N	N	N	N	N	30950	50	2	0.16	5456500	177	101.14	30650	30950	30400	40150	21650	30900	30827.68	4.01	20	31133	31016	30783	30666	30433	31075	30725	108	9250	5000	21630	50	1	2154379	667	-10.03	0.58	12	0.01	-3087.00	53230.00	39900	20240129	-22.43	29100	20240805	6.36	39900	-22.43	20240129	29100	6.36	20240805	39900	-22.43	20240129	29100	6.36	20240805	0.18	N	004450	5000	107 억	86346	N	N	0	N	N
3	20241031	150205	57	100.00	KOSPI	기계	N	N	N	N	N	30900	0	3	0.00	3662700	119	68.00	30650	30950	30400	40150	21650	30900	30778.99	4.01	18	31133	31016	30783	30666	30433	31075	30725	108	9250	5000	21630	50	1	2154379	666	-10.01	0.58	12	0.01	-3087.00	53230.00	39900	20240129	-22.56	29100	20240805	6.19	39900	-22.56	20240129	29100	6.19	20240805	39900	-22.56	20240129	29100	6.19	20240805	0.18	N	004450	5000	107 억	86346	N	N	0	N	N
4	20241031	140204	57	100.00	KOSPI	기계	N	N	N	N	N	30900	0	3	0.00	3415750	111	63.43	30650	30950	30400	40150	21650	30900	30772.52	4.01	10	31133	31016	30783	30666	30433	31075	30725	108	9250	5000	21630	50	1	2154379	666	-10.01	0.58	12	0.01	-3087.00	53230.00	39900	20240129	-22.56	29100	20240805	6.19	39900	-22.56	20240129	29100	6.19	20240805	39900	-22.56	20240129	29100	6.19	20240805	0.18	N	004450	5000	107 억	86346	N	N	0	N	N
5	20241031	130204	57	100.00	KOSPI	기계	N	N	N	N	N	30950	50	2	0.16	3323100	108	61.71	30650	30950	30400	40150	21650	30900	30769.44	4.01	8	31133	31016	30783	30666	30433	31075	30725	108	9250	5000	21630	50	1	2154379	667	-10.03	0.58	12	0.01	-3087.00	53230.00	39900	20240129	-22.43	29100	20240805	6.36	39900	-22.43	20240129	29100	6.36	20240805	39900	-22.43	20240129	29100	6.36	20240805	0.18	N	004450	5000	107 억	86346	N	N	0	N	N
6	20241031	120203	57	100.00	KOSPI	기계	N	N	N	N	N	30800	-100	5	-0.32	857100	28	16.00	30650	30800	30400	40150	21650	30900	30610.71	4.01	5	31133	31016	30783	30666	30433	31075	30725	108	9250	5000	21630	50	1	2154379	664	-9.98	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-22.81	29100	20240805	5.84	39900	-22.81	20240129	29100	5.84	20240805	39900	-22.81	20240129	29100	5.84	20240805	0.18	N	004450	5000	107 억	86346	N	N	0	N	N
7	20241031	110203	57	100.00	KOSPI	기계	N	N	N	N	N	30600	-300	5	-0.97	733900	24	13.71	30650	30800	30400	40150	21650	30900	30579.17	4.01	3	31133	31016	30783	30666	30433	31075	30725	108	9250	5000	21630	50	1	2154379	659	-9.91	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-23.31	29100	20240805	5.15	39900	-23.31	20240129	29100	5.15	20240805	39900	-23.31	20240129	29100	5.15	20240805	0.18	N	004450	5000	107 억	86346	N	N	0	N	N
8	20241031	100204	57	100.00	KOSPI	기계	N	N	N	N	N	30600	-300	5	-0.97	733900	24	13.71	30650	30800	30400	40150	21650	30900	30579.17	4.01	3	31133	31016	30783	30666	30433	31075	30725	108	9250	5000	21630	50	1	2154379	659	-9.91	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-23.31	29100	20240805	5.15	39900	-23.31	20240129	29100	5.15	20240805	39900	-23.31	20240129	29100	5.15	20240805	0.18	N	004450	5000	107 억	86346	N	N	0	N	N
9	20241031	090204	57	100.00	KOSPI	기계	N	N	N	N	N	30900	0	3	0.00	0	0	0.00	0	0	0	40150	21650	30900	0.00	4.01	0	31133	31016	30783	30666	30433	31075	30725	108	9250	5000	21630	50	1	2154379	666	-10.01	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-22.56	29100	20240805	6.19	39900	-22.56	20240129	29100	6.19	20240805	39900	-22.56	20240129	29100	6.19	20240805	0.18	N	004450	5000	107 억	86346	N	N	0	N	N
10	20241030	160202	57	100.00	KOSPI	기계	N	N	N	N	N	30900	0	3	0.00	5371500	175	5.74	30900	30900	30550	40150	21650	30900	30694.29	4.01	-3	32033	31466	30733	30166	29433	31100	29800	108	9250	5000	21630	50	1	2154379	666	-10.01	0.58	12	0.01	-3087.00	53230.00	39900	20240129	-22.56	29100	20240805	6.19	39900	-22.56	20240129	29100	6.19	20240805	39900	-22.56	20240129	29100	6.19	20240805	0.18	N	004450	5000	107 억	86352	N	N	0	N	N
11	20241030	150206	57	100.00	KOSPI	기계	N	N	N	N	N	30750	-150	5	-0.49	3771750	123	4.03	30900	30900	30550	40150	21650	30900	30664.63	4.01	27	32033	31466	30733	30166	29433	31100	29800	108	9250	5000	21630	50	1	2154379	662	-9.96	0.58	12	0.01	-3087.00	53230.00	39900	20240129	-22.93	29100	20240805	5.67	39900	-22.93	20240129	29100	5.67	20240805	39900	-22.93	20240129	29100	5.67	20240805	0.18	N	004450	5000	107 억	86352	N	N	0	N	N
12	20241030	140204	57	100.00	KOSPI	기계	N	N	N	N	N	30750	-150	5	-0.49	3556500	116	3.80	30900	30900	30550	40150	21650	30900	30659.48	4.01	32	32033	31466	30733	30166	29433	31100	29800	108	9250	5000	21630	50	1	2154379	662	-9.96	0.58	12	0.01	-3087.00	53230.00	39900	20240129	-22.93	29100	20240805	5.67	39900	-22.93	20240129	29100	5.67	20240805	39900	-22.93	20240129	29100	5.67	20240805	0.18	N	004450	5000	107 억	86352	N	N	0	N	N
13	20241030	130205	57	100.00	KOSPI	기계	N	N	N	N	N	30750	-150	5	-0.49	3556500	116	3.80	30900	30900	30550	40150	21650	30900	30659.48	4.01	32	32033	31466	30733	30166	29433	31100	29800	108	9250	5000	21630	50	1	2154379	662	-9.96	0.58	12	0.01	-3087.00	53230.00	39900	20240129	-22.93	29100	20240805	5.67	39900	-22.93	20240129	29100	5.67	20240805	39900	-22.93	20240129	29100	5.67	20240805	0.18	N	004450	5000	107 억	86352	N	N	0	N	N
14	20241030	120205	57	100.00	KOSPI	기계	N	N	N	N	N	30750	-150	5	-0.49	3402950	111	3.64	30900	30900	30550	40150	21650	30900	30657.21	4.01	33	32033	31466	30733	30166	29433	31100	29800	108	9250	5000	21630	50	1	2154379	662	-9.96	0.58	12	0.01	-3087.00	53230.00	39900	20240129	-22.93	29100	20240805	5.67	39900	-22.93	20240129	29100	5.67	20240805	39900	-22.93	20240129	29100	5.67	20240805	0.18	N	004450	5000	107 억	86352	N	N	0	N	N
15	20241030	110204	57	100.00	KOSPI	기계	N	N	N	N	N	30750	-150	5	-0.49	893450	29	0.95	30900	30900	30600	40150	21650	30900	30808.62	4.01	-5	32033	31466	30733	30166	29433	31100	29800	108	9250	5000	21630	50	1	2154379	662	-9.96	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-22.93	29100	20240805	5.67	39900	-22.93	20240129	29100	5.67	20240805	39900	-22.93	20240129	29100	5.67	20240805	0.18	N	004450	5000	107 억	86352	N	N	0	N	N
16	20241030	100203	57	100.00	KOSPI	기계	N	N	N	N	N	30750	-150	5	-0.49	616650	20	0.66	30900	30900	30600	40150	21650	30900	30832.50	4.01	-5	32033	31466	30733	30166	29433	31100	29800	108	9250	5000	21630	50	1	2154379	662	-9.96	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-22.93	29100	20240805	5.67	39900	-22.93	20240129	29100	5.67	20240805	39900	-22.93	20240129	29100	5.67	20240805	0.18	N	004450	5000	107 억	86352	N	N	0	N	N
17	20241030	090205	57	100.00	KOSPI	기계	N	N	N	N	N	30900	0	3	0.00	309000	10	0.33	30900	30900	30900	40150	21650	30900	30900.00	4.01	-1	32033	31466	30733	30166	29433	31100	29800	108	9250	5000	21630	50	1	2154379	666	-10.01	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-22.56	29100	20240805	6.19	39900	-22.56	20240129	29100	6.19	20240805	39900	-22.56	20240129	29100	6.19	20240805	0.18	N	004450	5000	107 억	86352	N	N	0	N	N
18	20241029	160200	57	100.00	KOSPI	기계	N	N	N	N	N	30900	-250	5	-0.80	92492550	3044	368.52	31150	31300	30000	40450	21850	31150	30385.03	4.01	14	32550	31850	31450	30750	30350	31650	30550	108	9300	5000	21800	50	1	2154379	666	-10.01	0.58	12	0.14	-3087.00	53230.00	39900	20240129	-22.56	29100	20240805	6.19	39900	-22.56	20240129	29100	6.19	20240805	39900	-22.56	20240129	29100	6.19	20240805	0.18	N	004450	5000	107 억	86338	N	N	0	N	N
19	20241029	150203	57	100.00	KOSPI	기계	N	N	N	N	N	30350	-800	5	-2.57	85411150	2812	340.44	31150	31300	30000	40450	21850	31150	30373.81	4.01	19	32550	31850	31450	30750	30350	31650	30550	108	9300	5000	21800	50	1	2154379	654	-9.83	0.57	12	0.13	-3087.00	53230.00	39900	20240129	-23.93	29100	20240805	4.30	39900	-23.93	20240129	29100	4.30	20240805	39900	-23.93	20240129	29100	4.30	20240805	0.18	N	004450	5000	107 억	86338	N	N	0	N	N
20	20241029	140200	57	100.00	KOSPI	기계	N	N	N	N	N	30150	-1000	5	-3.21	56211100	1841	222.88	31150	31300	30150	40450	21850	31150	30532.92	4.01	0	32550	31850	31450	30750	30350	31650	30550	108	9300	5000	21800	50	1	2154379	650	-9.77	0.57	12	0.09	-3087.00	53230.00	39900	20240129	-24.44	29100	20240805	3.61	39900	-24.44	20240129	29100	3.61	20240805	39900	-24.44	20240129	29100	3.61	20240805	0.18	N	004450	5000	107 억	86338	N	N	0	N	N
21	20241029	130201	57	100.00	KOSPI	기계	N	N	N	N	N	30250	-900	5	-2.89	46208500	1510	182.81	31150	31300	30200	40450	21850	31150	30601.66	4.01	0	32550	31850	31450	30750	30350	31650	30550	108	9300	5000	21800	50	1	2154379	652	-9.80	0.57	12	0.07	-3087.00	53230.00	39900	20240129	-24.19	29100	20240805	3.95	39900	-24.19	20240129	29100	3.95	20240805	39900	-24.19	20240129	29100	3.95	20240805	0.18	N	004450	5000	107 억	86338	N	N	0	N	N
22	20241029	120201	57	100.00	KOSPI	기계	N	N	N	N	N	30400	-750	5	-2.41	34694300	1130	136.80	31150	31300	30350	40450	21850	31150	30702.92	4.01	0	32550	31850	31450	30750	30350	31650	30550	108	9300	5000	21800	50	1	2154379	655	-9.85	0.57	12	0.05	-3087.00	53230.00	39900	20240129	-23.81	29100	20240805	4.47	39900	-23.81	20240129	29100	4.47	20240805	39900	-23.81	20240129	29100	4.47	20240805	0.18	N	004450	5000	107 억	86338	N	N	0	N	N
23	20241029	110158	57	100.00	KOSPI	기계	N	N	N	N	N	30700	-450	5	-1.44	18975850	615	74.46	31150	31300	30700	40450	21850	31150	30855.04	4.01	0	32550	31850	31450	30750	30350	31650	30550	108	9300	5000	21800	50	1	2154379	661	-9.94	0.58	12	0.03	-3087.00	53230.00	39900	20240129	-23.06	29100	20240805	5.50	39900	-23.06	20240129	29100	5.50	20240805	39900	-23.06	20240129	29100	5.50	20240805	0.18	N	004450	5000	107 억	86338	N	N	0	N	N
24	20241029	100201	57	100.00	KOSPI	기계	N	N	N	N	N	30850	-300	5	-0.96	8942150	289	34.99	31150	31300	30850	40450	21850	31150	30941.70	4.01	0	32550	31850	31450	30750	30350	31650	30550	108	9300	5000	21800	50	1	2154379	665	-9.99	0.58	12	0.01	-3087.00	53230.00	39900	20240129	-22.68	29100	20240805	6.01	39900	-22.68	20240129	29100	6.01	20240805	39900	-22.68	20240129	29100	6.01	20240805	0.18	N	004450	5000	107 억	86338	N	N	0	N	N
25	20241028	160200	57	100.00	KOSPI	기계	N	N	N	N	N	31150	-850	5	-2.66	25865450	825	515.62	31750	32150	31050	41600	22400	32000	31352.55	4.01	-529	32333	32166	31833	31666	31333	32250	31750	108	9600	5000	22400	50	1	2154379	671	-10.09	0.59	12	0.04	-3087.00	53230.00	39900	20240129	-21.93	29100	20240805	7.04	39900	-21.93	20240129	29100	7.04	20240805	39900	-21.93	20240129	29100	7.04	20240805	0.18	N	004450	5000	107 억	86339	N	N	3	N	N
26	20241028	150200	57	100.00	KOSPI	기계	N	N	N	N	N	31350	-650	5	-2.03	23834650	760	475.00	31750	32150	31050	41600	22400	32000	31361.38	4.01	-523	32333	32166	31833	31666	31333	32250	31750	108	9600	5000	22400	50	1	2154379	675	-10.16	0.59	12	0.04	-3087.00	53230.00	39900	20240129	-21.43	29100	20240805	7.73	39900	-21.43	20240129	29100	7.73	20240805	39900	-21.43	20240129	29100	7.73	20240805	0.18	N	004450	5000	107 억	86339	N	N	3	N	N
27	20241028	140201	57	100.00	KOSPI	기계	N	N	N	N	N	31350	-650	5	-2.03	22455750	716	447.50	31750	32150	31050	41600	22400	32000	31362.78	4.01	-523	32333	32166	31833	31666	31333	32250	31750	108	9600	5000	22400	50	1	2154379	675	-10.16	0.59	12	0.03	-3087.00	53230.00	39900	20240129	-21.43	29100	20240805	7.73	39900	-21.43	20240129	29100	7.73	20240805	39900	-21.43	20240129	29100	7.73	20240805	0.18	N	004450	5000	107 억	86339	N	N	3	N	N
28	20241028	130201	57	100.00	KOSPI	기계	N	N	N	N	N	31400	-600	5	-1.88	20359400	649	405.62	31750	32150	31050	41600	22400	32000	31370.42	4.01	-523	32333	32166	31833	31666	31333	32250	31750	108	9600	5000	22400	50	1	2154379	676	-10.17	0.59	12	0.03	-3087.00	53230.00	39900	20240129	-21.30	29100	20240805	7.90	39900	-21.30	20240129	29100	7.90	20240805	39900	-21.30	20240129	29100	7.90	20240805	0.18	N	004450	5000	107 억	86339	N	N	3	N	N
29	20241028	120202	57	100.00	KOSPI	기계	N	N	N	N	N	31400	-600	5	-1.88	20108200	641	400.62	31750	32150	31050	41600	22400	32000	31370.05	4.01	-523	32333	32166	31833	31666	31333	32250	31750	108	9600	5000	22400	50	1	2154379	676	-10.17	0.59	12	0.03	-3087.00	53230.00	39900	20240129	-21.30	29100	20240805	7.90	39900	-21.30	20240129	29100	7.90	20240805	39900	-21.30	20240129	29100	7.90	20240805	0.18	N	004450	5000	107 억	86339	N	N	3	N	N
30	20241028	110152	57	100.00	KOSPI	기계	N	N	N	N	N	31100	-900	5	-2.81	18768350	598	373.75	31750	32150	31050	41600	22400	32000	31385.20	4.01	-523	32333	32166	31833	31666	31333	32250	31750	108	9600	5000	22400	50	1	2154379	670	-10.07	0.58	12	0.03	-3087.00	53230.00	39900	20240129	-22.06	29100	20240805	6.87	39900	-22.06	20240129	29100	6.87	20240805	39900	-22.06	20240129	29100	6.87	20240805	0.18	N	004450	5000	107 억	86339	N	N	3	N	N
31	20241028	100159	57	100.00	KOSPI	기계	N	N	N	N	N	31800	-200	5	-0.62	2789750	88	55.00	31750	32150	31550	41600	22400	32000	31701.70	4.01	-70	32333	32166	31833	31666	31333	32250	31750	108	9600	5000	22400	50	1	2154379	685	-10.30	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.30	29100	20240805	9.28	39900	-20.30	20240129	29100	9.28	20240805	39900	-20.30	20240129	29100	9.28	20240805	0.18	N	004450	5000	107 억	86339	N	N	3	N	N
32	20241028	090159	57	100.00	KOSPI	기계	N	N	N	N	N	31750	-250	5	-0.78	127000	4	2.50	31750	31750	31750	41600	22400	32000	31750.00	4.01	0	32333	32166	31833	31666	31333	32250	31750	108	9600	5000	22400	50	1	2154379	684	-10.29	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.43	29100	20240805	9.11	39900	-20.43	20240129	29100	9.11	20240805	39900	-20.43	20240129	29100	9.11	20240805	0.18	N	004450	5000	107 억	86339	N	N	3	N	N
33	20241025	160158	57	100.00	KOSPI	기계	N	N	N	N	N	32000	300	2	0.95	5062100	160	51.28	31700	32000	31500	41200	22200	31700	31638.12	4.01	1	31866	31782	31616	31532	31366	31825	31575	108	9500	5000	22190	50	1	2154379	689	-10.37	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-19.80	29100	20240805	9.97	39900	-19.80	20240129	29100	9.97	20240805	39900	-19.80	20240129	29100	9.97	20240805	0.18	N	004450	5000	107 억	86338	N	N	3	N	N
34	20241025	150200	57	100.00	KOSPI	기계	N	N	N	N	N	31800	100	2	0.32	4870300	154	49.36	31700	31850	31500	41200	22200	31700	31625.32	4.01	2	31866	31782	31616	31532	31366	31825	31575	108	9500	5000	22190	50	1	2154379	685	-10.30	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.30	29100	20240805	9.28	39900	-20.30	20240129	29100	9.28	20240805	39900	-20.30	20240129	29100	9.28	20240805	0.18	N	004450	5000	107 억	86338	N	N	0	N	N
35	20241025	140201	57	100.00	KOSPI	기계	N	N	N	N	N	31650	-50	5	-0.16	1681700	53	16.99	31700	31850	31550	41200	22200	31700	31730.19	4.01	2	31866	31782	31616	31532	31366	31825	31575	108	9500	5000	22190	50	1	2154379	682	-10.25	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-20.68	29100	20240805	8.76	39900	-20.68	20240129	29100	8.76	20240805	39900	-20.68	20240129	29100	8.76	20240805	0.18	N	004450	5000	107 억	86338	N	N	0	N	N
36	20241025	130201	57	100.00	KOSPI	기계	N	N	N	N	N	31850	150	2	0.47	1301900	41	13.14	31700	31850	31550	41200	22200	31700	31753.66	4.01	0	31866	31782	31616	31532	31366	31825	31575	108	9500	5000	22190	50	1	2154379	686	-10.32	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.18	29100	20240805	9.45	39900	-20.18	20240129	29100	9.45	20240805	39900	-20.18	20240129	29100	9.45	20240805	0.18	N	004450	5000	107 억	86338	N	N	0	N	N
37	20241025	120201	57	100.00	KOSPI	기계	N	N	N	N	N	31850	150	2	0.47	570100	18	5.77	31700	31850	31550	41200	22200	31700	31672.22	4.01	0	31866	31782	31616	31532	31366	31825	31575	108	9500	5000	22190	50	1	2154379	686	-10.32	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.18	29100	20240805	9.45	39900	-20.18	20240129	29100	9.45	20240805	39900	-20.18	20240129	29100	9.45	20240805	0.18	N	004450	5000	107 억	86338	N	N	0	N	N
38	20241025	110200	57	100.00	KOSPI	기계	N	N	N	N	N	31650	-50	5	-0.16	380000	12	3.85	31700	31700	31550	41200	22200	31700	31666.67	4.01	0	31866	31782	31616	31532	31366	31825	31575	108	9500	5000	22190	50	1	2154379	682	-10.25	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-20.68	29100	20240805	8.76	39900	-20.68	20240129	29100	8.76	20240805	39900	-20.68	20240129	29100	8.76	20240805	0.18	N	004450	5000	107 억	86338	N	N	0	N	N
39	20241025	100201	57	100.00	KOSPI	기계	N	N	N	N	N	31650	-50	5	-0.16	253500	8	2.56	31700	31700	31650	41200	22200	31700	31687.50	4.01	0	31866	31782	31616	31532	31366	31825	31575	108	9500	5000	22190	50	1	2154379	682	-10.25	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-20.68	29100	20240805	8.76	39900	-20.68	20240129	29100	8.76	20240805	39900	-20.68	20240129	29100	8.76	20240805	0.18	N	004450	5000	107 억	86338	N	N	0	N	N
40	20241025	090159	57	100.00	KOSPI	기계	N	N	N	N	N	31700	0	3	0.00	190200	6	1.92	31700	31700	31700	41200	22200	31700	31700.00	4.01	0	31866	31782	31616	31532	31366	31825	31575	108	9500	5000	22190	50	1	2154379	683	-10.27	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.55	29100	20240805	8.93	39900	-20.55	20240129	29100	8.93	20240805	39900	-20.55	20240129	29100	8.93	20240805	0.18	N	004450	5000	107 억	86338	N	N	0	N	N
41	20241024	160158	57	100.00	KOSPI	기계	N	N	N	N	N	31700	150	2	0.48	9855550	312	107.59	31450	31700	31450	41000	22100	31550	31588.30	4.01	0	32150	31850	31700	31400	31250	31775	31325	108	9450	5000	22080	50	1	2154379	683	-10.27	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.55	29100	20240805	8.93	39900	-20.55	20240129	29100	8.93	20240805	39900	-20.55	20240129	29100	8.93	20240805	0.18	N	004450	5000	107 억	86338	N	N	0	N	N
42	20241024	150200	57	100.00	KOSPI	기계	N	N	N	N	N	31700	150	2	0.48	6043450	191	65.86	31450	31700	31450	41000	22100	31550	31641.10	4.01	0	32150	31850	31700	31400	31250	31775	31325	108	9450	5000	22080	50	1	2154379	683	-10.27	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.55	29100	20240805	8.93	39900	-20.55	20240129	29100	8.93	20240805	39900	-20.55	20240129	29100	8.93	20240805	0.18	N	004450	5000	107 억	86338	N	N	0	N	N
43	20241024	140159	57	100.00	KOSPI	기계	N	N	N	N	N	31700	150	2	0.48	4268850	135	46.55	31450	31700	31450	41000	22100	31550	31621.11	4.01	0	32150	31850	31700	31400	31250	31775	31325	108	9450	5000	22080	50	1	2154379	683	-10.27	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.55	29100	20240805	8.93	39900	-20.55	20240129	29100	8.93	20240805	39900	-20.55	20240129	29100	8.93	20240805	0.18	N	004450	5000	107 억	86338	N	N	0	N	N
44	20241024	130200	57	100.00	KOSPI	기계	N	N	N	N	N	31700	150	2	0.48	4268850	135	46.55	31450	31700	31450	41000	22100	31550	31621.11	4.01	0	32150	31850	31700	31400	31250	31775	31325	108	9450	5000	22080	50	1	2154379	683	-10.27	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.55	29100	20240805	8.93	39900	-20.55	20240129	29100	8.93	20240805	39900	-20.55	20240129	29100	8.93	20240805	0.18	N	004450	5000	107 억	86338	N	N	0	N	N
45	20241024	120159	57	100.00	KOSPI	기계	N	N	N	N	N	31700	150	2	0.48	2338850	74	25.52	31450	31700	31450	41000	22100	31550	31606.08	4.01	0	32150	31850	31700	31400	31250	31775	31325	108	9450	5000	22080	50	1	2154379	683	-10.27	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.55	29100	20240805	8.93	39900	-20.55	20240129	29100	8.93	20240805	39900	-20.55	20240129	29100	8.93	20240805	0.18	N	004450	5000	107 억	86338	N	N	0	N	N
46	20241024	110159	57	100.00	KOSPI	기계	N	N	N	N	N	31600	50	2	0.16	1578050	50	17.24	31450	31700	31450	41000	22100	31550	31561.00	4.01	0	32150	31850	31700	31400	31250	31775	31325	108	9450	5000	22080	50	1	2154379	681	-10.24	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-20.80	29100	20240805	8.59	39900	-20.80	20240129	29100	8.59	20240805	39900	-20.80	20240129	29100	8.59	20240805	0.18	N	004450	5000	107 억	86338	N	N	0	N	N
47	20241024	100159	57	100.00	KOSPI	기계	N	N	N	N	N	31650	100	2	0.32	1324750	42	14.48	31450	31650	31450	41000	22100	31550	31541.67	4.01	0	32150	31850	31700	31400	31250	31775	31325	108	9450	5000	22080	50	1	2154379	682	-10.25	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-20.68	29100	20240805	8.76	39900	-20.68	20240129	29100	8.76	20240805	39900	-20.68	20240129	29100	8.76	20240805	0.18	N	004450	5000	107 억	86338	N	N	0	N	N
48	20241024	090149	57	100.00	KOSPI	기계	N	N	N	N	N	31450	-100	5	-0.32	31450	1	0.34	31450	31450	31450	41000	22100	31550	31450.00	4.01	0	32150	31850	31700	31400	31250	31775	31325	108	9450	5000	22080	50	1	2154379	678	-10.19	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-21.18	29100	20240805	8.08	39900	-21.18	20240129	29100	8.08	20240805	39900	-21.18	20240129	29100	8.08	20240805	0.18	N	004450	5000	107 억	86338	N	N	0	N	N
49	20241023	160200	57	100.00	KOSPI	기계	N	N	N	N	N	31550	-500	5	-1.56	9182700	290	37.47	31550	32000	31550	41650	22450	32050	31664.48	4.01	-4	32550	32300	32100	31850	31650	32200	31750	108	9600	5000	22430	50	1	2154379	680	-10.22	0.59	12	0.01	-3087.00	53230.00	39900	20240129	-20.93	29100	20240805	8.42	39900	-20.93	20240129	29100	8.42	20240805	39900	-20.93	20240129	29100	8.42	20240805	0.18	N	004450	5000	107 억	86342	N	N	0	N	N
50	20241023	150159	57	100.00	KOSPI	기계	N	N	N	N	N	31650	-400	5	-1.25	7478650	236	30.49	31550	32000	31550	41650	22450	32050	31689.19	4.01	-4	32550	32300	32100	31850	31650	32200	31750	108	9600	5000	22430	50	1	2154379	682	-10.25	0.59	12	0.01	-3087.00	53230.00	39900	20240129	-20.68	29100	20240805	8.76	39900	-20.68	20240129	29100	8.76	20240805	39900	-20.68	20240129	29100	8.76	20240805	0.18	N	004450	5000	107 억	86342	N	N	0	N	N
51	20241023	140202	57	100.00	KOSPI	기계	N	N	N	N	N	31950	-100	5	-0.31	4186250	132	17.05	31550	32000	31550	41650	22450	32050	31714.02	4.01	-4	32550	32300	32100	31850	31650	32200	31750	108	9600	5000	22430	50	1	2154379	688	-10.35	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-19.92	29100	20240805	9.79	39900	-19.92	20240129	29100	9.79	20240805	39900	-19.92	20240129	29100	9.79	20240805	0.18	N	004450	5000	107 억	86342	N	N	0	N	N
52	20241023	130201	57	100.00	KOSPI	기계	N	N	N	N	N	31650	-400	5	-1.25	4154300	131	16.93	31550	32000	31550	41650	22450	32050	31712.21	4.01	-4	32550	32300	32100	31850	31650	32200	31750	108	9600	5000	22430	50	1	2154379	682	-10.25	0.59	12	0.01	-3087.00	53230.00	39900	20240129	-20.68	29100	20240805	8.76	39900	-20.68	20240129	29100	8.76	20240805	39900	-20.68	20240129	29100	8.76	20240805	0.18	N	004450	5000	107 억	86342	N	N	0	N	N
53	20241023	120158	57	100.00	KOSPI	기계	N	N	N	N	N	31900	-150	5	-0.47	4090650	129	16.67	31550	31950	31550	41650	22450	32050	31710.47	4.01	-4	32550	32300	32100	31850	31650	32200	31750	108	9600	5000	22430	50	1	2154379	687	-10.33	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.05	29100	20240805	9.62	39900	-20.05	20240129	29100	9.62	20240805	39900	-20.05	20240129	29100	9.62	20240805	0.18	N	004450	5000	107 억	86342	N	N	0	N	N
54	20241023	110200	57	100.00	KOSPI	기계	N	N	N	N	N	31750	-300	5	-0.94	3963050	125	16.15	31550	31950	31550	41650	22450	32050	31704.40	4.01	-4	32550	32300	32100	31850	31650	32200	31750	108	9600	5000	22430	50	1	2154379	684	-10.29	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.43	29100	20240805	9.11	39900	-20.43	20240129	29100	9.11	20240805	39900	-20.43	20240129	29100	9.11	20240805	0.18	N	004450	5000	107 억	86342	N	N	0	N	N
55	20241023	100159	57	100.00	KOSPI	기계	N	N	N	N	N	31750	-300	5	-0.94	3645550	115	14.86	31550	31950	31550	41650	22450	32050	31700.43	4.01	-4	32550	32300	32100	31850	31650	32200	31750	108	9600	5000	22430	50	1	2154379	684	-10.29	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.43	29100	20240805	9.11	39900	-20.43	20240129	29100	9.11	20240805	39900	-20.43	20240129	29100	9.11	20240805	0.18	N	004450	5000	107 억	86342	N	N	0	N	N
56	20241023	090159	57	100.00	KOSPI	기계	N	N	N	N	N	31550	-500	5	-1.56	1072700	34	4.39	31550	31550	31550	41650	22450	32050	31550.00	4.01	-4	32550	32300	32100	31850	31650	32200	31750	108	9600	5000	22430	50	1	2154379	680	-10.22	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-20.93	29100	20240805	8.42	39900	-20.93	20240129	29100	8.42	20240805	39900	-20.93	20240129	29100	8.42	20240805	0.18	N	004450	5000	107 억	86342	N	N	0	N	N
57	20241022	160157	57	100.00	KOSPI	기계	N	N	N	N	N	32050	-350	5	-1.08	24912150	774	23.22	32350	32350	31900	42100	22700	32400	32186.24	4.01	-19	33833	33116	32283	31566	30733	33475	31925	108	9700	5000	22680	50	1	2154379	690	-10.38	0.60	12	0.04	-3087.00	53230.00	39900	20240129	-19.67	29100	20240805	10.14	39900	-19.67	20240129	29100	10.14	20240805	39900	-19.67	20240129	29100	10.14	20240805	0.18	N	004450	5000	107 억	86347	N	N	0	N	N
58	20241022	150159	57	100.00	KOSPI	기계	N	N	N	N	N	32350	-50	5	-0.15	22430800	697	20.91	32350	32350	31900	42100	22700	32400	32181.92	4.01	-5	33833	33116	32283	31566	30733	33475	31925	108	9700	5000	22680	50	1	2154379	697	-10.48	0.61	12	0.03	-3087.00	53230.00	39900	20240129	-18.92	29100	20240805	11.17	39900	-18.92	20240129	29100	11.17	20240805	39900	-18.92	20240129	29100	11.17	20240805	0.18	N	004450	5000	107 억	86347	N	N	0	N	N
59	20241022	140200	57	100.00	KOSPI	기계	N	N	N	N	N	32350	-50	5	-0.15	19749400	614	18.42	32350	32350	31900	42100	22700	32400	32165.15	4.01	-5	33833	33116	32283	31566	30733	33475	31925	108	9700	5000	22680	50	1	2154379	697	-10.48	0.61	12	0.03	-3087.00	53230.00	39900	20240129	-18.92	29100	20240805	11.17	39900	-18.92	20240129	29100	11.17	20240805	39900	-18.92	20240129	29100	11.17	20240805	0.18	N	004450	5000	107 억	86347	N	N	0	N	N
60	20241022	130159	57	100.00	KOSPI	기계	N	N	N	N	N	32300	-100	5	-0.31	17518650	545	16.35	32350	32350	31900	42100	22700	32400	32144.31	4.01	-5	33833	33116	32283	31566	30733	33475	31925	108	9700	5000	22680	50	1	2154379	696	-10.46	0.61	12	0.03	-3087.00	53230.00	39900	20240129	-19.05	29100	20240805	11.00	39900	-19.05	20240129	29100	11.00	20240805	39900	-19.05	20240129	29100	11.00	20240805	0.18	N	004450	5000	107 억	86347	N	N	0	N	N
61	20241022	120159	57	100.00	KOSPI	기계	N	N	N	N	N	32200	-200	5	-0.62	15032150	468	14.04	32350	32350	31900	42100	22700	32400	32119.98	4.01	-4	33833	33116	32283	31566	30733	33475	31925	108	9700	5000	22680	50	1	2154379	694	-10.43	0.60	12	0.02	-3087.00	53230.00	39900	20240129	-19.30	29100	20240805	10.65	39900	-19.30	20240129	29100	10.65	20240805	39900	-19.30	20240129	29100	10.65	20240805	0.18	N	004450	5000	107 억	86347	N	N	0	N	N
62	20241022	110158	57	100.00	KOSPI	기계	N	N	N	N	N	32100	-300	5	-0.93	12364000	385	11.55	32350	32350	31900	42100	22700	32400	32114.29	4.01	-5	33833	33116	32283	31566	30733	33475	31925	108	9700	5000	22680	50	1	2154379	692	-10.40	0.60	12	0.02	-3087.00	53230.00	39900	20240129	-19.55	29100	20240805	10.31	39900	-19.55	20240129	29100	10.31	20240805	39900	-19.55	20240129	29100	10.31	20240805	0.18	N	004450	5000	107 억	86347	N	N	0	N	N
63	20241022	100159	57	100.00	KOSPI	기계	N	N	N	N	N	32150	-250	5	-0.77	9858450	307	9.21	32350	32350	31900	42100	22700	32400	32112.21	4.01	-5	33833	33116	32283	31566	30733	33475	31925	108	9700	5000	22680	50	1	2154379	693	-10.41	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-19.42	29100	20240805	10.48	39900	-19.42	20240129	29100	10.48	20240805	39900	-19.42	20240129	29100	10.48	20240805	0.18	N	004450	5000	107 억	86347	N	N	0	N	N
64	20241022	090158	57	100.00	KOSPI	기계	N	N	N	N	N	32350	-50	5	-0.15	905800	28	0.84	32350	32350	32350	42100	22700	32400	32350.00	4.01	-19	33833	33116	32283	31566	30733	33475	31925	108	9700	5000	22680	50	1	2154379	697	-10.48	0.61	12	0.00	-3087.00	53230.00	39900	20240129	-18.92	29100	20240805	11.17	39900	-18.92	20240129	29100	11.17	20240805	39900	-18.92	20240129	29100	11.17	20240805	0.18	N	004450	5000	107 억	86347	N	N	0	N	N
65	20241021	160158	57	100.00	KOSPI	기계	N	N	N	N	N	32400	850	2	2.69	108276150	3326	2247.30	31550	33000	31450	41000	22100	31550	32554.70	4.01	-28	32216	31882	31666	31332	31116	31775	31225	108	9450	5000	22080	50	1	2154379	698	-10.50	0.61	12	0.15	-3087.00	53230.00	39900	20240129	-18.80	29100	20240805	11.34	39900	-18.80	20240129	29100	11.34	20240805	39900	-18.80	20240129	29100	11.34	20240805	0.18	N	004450	5000	107 억	86390	N	N	0	N	N
66	20241021	150159	57	100.00	KOSPI	기계	N	N	N	N	N	32550	1000	2	3.17	106947700	3285	2219.59	31550	33000	31450	41000	22100	31550	32556.38	4.01	-43	32216	31882	31666	31332	31116	31775	31225	108	9450	5000	22080	50	1	2154379	701	-10.54	0.61	12	0.15	-3087.00	53230.00	39900	20240129	-18.42	29100	20240805	11.86	39900	-18.42	20240129	29100	11.86	20240805	39900	-18.42	20240129	29100	11.86	20240805	0.18	N	004450	5000	107 억	86390	N	N	0	N	N
67	20241021	140159	57	100.00	KOSPI	기계	N	N	N	N	N	32900	1350	2	4.28	100351450	3080	2081.08	31550	33000	31450	41000	22100	31550	32581.64	4.01	-44	32216	31882	31666	31332	31116	31775	31225	108	9450	5000	22080	50	1	2154379	709	-10.66	0.62	12	0.14	-3087.00	53230.00	39900	20240129	-17.54	29100	20240805	13.06	39900	-17.54	20240129	29100	13.06	20240805	39900	-17.54	20240129	29100	13.06	20240805	0.18	N	004450	5000	107 억	86390	N	N	0	N	N
68	20241021	130158	57	100.00	KOSPI	기계	N	N	N	N	N	32850	1300	2	4.12	72273300	2227	1504.73	31550	33000	31450	41000	22100	31550	32453.21	4.01	-44	32216	31882	31666	31332	31116	31775	31225	108	9450	5000	22080	50	1	2154379	708	-10.64	0.62	12	0.10	-3087.00	53230.00	39900	20240129	-17.67	29100	20240805	12.89	39900	-17.67	20240129	29100	12.89	20240805	39900	-17.67	20240129	29100	12.89	20240805	0.18	N	004450	5000	107 억	86390	N	N	0	N	N
69	20241021	120158	57	100.00	KOSPI	기계	N	N	N	N	N	32450	900	2	2.85	37225900	1157	781.76	31550	32500	31450	41000	22100	31550	32174.50	4.01	-12	32216	31882	31666	31332	31116	31775	31225	108	9450	5000	22080	50	1	2154379	699	-10.51	0.61	12	0.05	-3087.00	53230.00	39900	20240129	-18.67	29100	20240805	11.51	39900	-18.67	20240129	29100	11.51	20240805	39900	-18.67	20240129	29100	11.51	20240805	0.18	N	004450	5000	107 억	86390	N	N	0	N	N
70	20241021	110158	57	100.00	KOSPI	기계	N	N	N	N	N	32350	800	2	2.54	21752600	680	459.46	31550	32400	31450	41000	22100	31550	31989.12	4.01	-12	32216	31882	31666	31332	31116	31775	31225	108	9450	5000	22080	50	1	2154379	697	-10.48	0.61	12	0.03	-3087.00	53230.00	39900	20240129	-18.92	29100	20240805	11.17	39900	-18.92	20240129	29100	11.17	20240805	39900	-18.92	20240129	29100	11.17	20240805	0.18	N	004450	5000	107 억	86390	N	N	0	N	N
71	20241021	100158	57	100.00	KOSPI	기계	N	N	N	N	N	31850	300	2	0.95	5876500	186	125.68	31550	31900	31450	41000	22100	31550	31594.09	4.01	-1	32216	31882	31666	31332	31116	31775	31225	108	9450	5000	22080	50	1	2154379	686	-10.32	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.18	29100	20240805	9.45	39900	-20.18	20240129	29100	9.45	20240805	39900	-20.18	20240129	29100	9.45	20240805	0.18	N	004450	5000	107 억	86390	N	N	0	N	N
72	20241021	090158	57	100.00	KOSPI	기계	N	N	N	N	N	31550	0	3	0.00	252400	8	5.41	31550	31550	31550	41000	22100	31550	31550.00	4.01	-1	32216	31882	31666	31332	31116	31775	31225	108	9450	5000	22080	50	1	2154379	680	-10.22	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-20.93	29100	20240805	8.42	39900	-20.93	20240129	29100	8.42	20240805	39900	-20.93	20240129	29100	8.42	20240805	0.18	N	004450	5000	107 억	86390	N	N	0	N	N
73	20241018	160157	57	100.00	KOSPI	기계	N	N	N	N	N	31550	-250	5	-0.79	3721050	118	97.52	31800	32000	31450	41300	22300	31800	31534.32	4.01	0	32466	32132	31716	31382	30966	32300	31550	108	9500	5000	22260	50	1	2154379	680	-10.22	0.59	12	0.01	-3087.00	53230.00	39900	20240129	-20.93	29100	20240805	8.42	39900	-20.93	20240129	29100	8.42	20240805	39900	-20.93	20240129	29100	8.42	20240805	0.18	N	004450	5000	107 억	86390	N	N	0	N	N
74	20241018	150201	57	100.00	KOSPI	기계	N	N	N	N	N	31750	-50	5	-0.16	3563300	113	93.39	31800	32000	31450	41300	22300	31800	31533.63	4.01	3	32466	32132	31716	31382	30966	32300	31550	108	9500	5000	22260	50	1	2154379	684	-10.29	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.43	29100	20240805	9.11	39900	-20.43	20240129	29100	9.11	20240805	39900	-20.43	20240129	29100	9.11	20240805	0.18	N	004450	5000	107 억	86390	N	N	0	N	N
75	20241018	140202	57	100.00	KOSPI	기계	N	N	N	N	N	31750	-50	5	-0.16	3373800	107	88.43	31800	32000	31450	41300	22300	31800	31530.84	4.01	5	32466	32132	31716	31382	30966	32300	31550	108	9500	5000	22260	50	1	2154379	684	-10.29	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.43	29100	20240805	9.11	39900	-20.43	20240129	29100	9.11	20240805	39900	-20.43	20240129	29100	9.11	20240805	0.18	N	004450	5000	107 억	86390	N	N	0	N	N
76	20241018	130158	57	100.00	KOSPI	기계	N	N	N	N	N	31850	50	2	0.16	757300	24	19.83	31800	32000	31450	41300	22300	31800	31554.17	4.01	0	32466	32132	31716	31382	30966	32300	31550	108	9500	5000	22260	50	1	2154379	686	-10.32	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.18	29100	20240805	9.45	39900	-20.18	20240129	29100	9.45	20240805	39900	-20.18	20240129	29100	9.45	20240805	0.18	N	004450	5000	107 억	86390	N	N	0	N	N
77	20241018	120202	57	100.00	KOSPI	기계	N	N	N	N	N	31850	50	2	0.16	757300	24	19.83	31800	32000	31450	41300	22300	31800	31554.17	4.01	0	32466	32132	31716	31382	30966	32300	31550	108	9500	5000	22260	50	1	2154379	686	-10.32	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.18	29100	20240805	9.45	39900	-20.18	20240129	29100	9.45	20240805	39900	-20.18	20240129	29100	9.45	20240805	0.18	N	004450	5000	107 억	86390	N	N	0	N	N
78	20241018	110201	57	100.00	KOSPI	기계	N	N	N	N	N	31500	-300	5	-0.94	725450	23	19.01	31800	32000	31450	41300	22300	31800	31541.30	4.01	0	32466	32132	31716	31382	30966	32300	31550	108	9500	5000	22260	50	1	2154379	679	-10.20	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-21.05	29100	20240805	8.25	39900	-21.05	20240129	29100	8.25	20240805	39900	-21.05	20240129	29100	8.25	20240805	0.18	N	004450	5000	107 억	86390	N	N	0	N	N
79	20241018	100158	57	100.00	KOSPI	기계	N	N	N	N	N	31550	-250	5	-0.79	598850	19	15.70	31800	31800	31450	41300	22300	31800	31518.42	4.01	0	32466	32132	31716	31382	30966	32300	31550	108	9500	5000	22260	50	1	2154379	680	-10.22	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-20.93	29100	20240805	8.42	39900	-20.93	20240129	29100	8.42	20240805	39900	-20.93	20240129	29100	8.42	20240805	0.18	N	004450	5000	107 억	86390	N	N	0	N	N
80	20241018	090158	57	100.00	KOSPI	기계	N	N	N	N	N	31800	0	3	0.00	0	0	0.00	0	0	0	41300	22300	31800	0.00	4.01	0	32466	32132	31716	31382	30966	32300	31550	108	9500	5000	22260	50	1	2154379	685	-10.30	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.30	29100	20240805	9.28	39900	-20.30	20240129	29100	9.28	20240805	39900	-20.30	20240129	29100	9.28	20240805	0.18	N	004450	5000	107 억	86390	N	N	0	N	N
81	20241017	160157	57	100.00	KOSPI	기계	N	N	N	N	N	31800	-100	5	-0.31	3792600	120	93.75	31600	32050	31300	41450	22350	31900	31605.00	4.01	-31	32500	32200	31850	31550	31200	32025	31375	108	9550	5000	22330	50	1	2154379	685	-10.30	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.30	29100	20240805	9.28	39900	-20.30	20240129	29100	9.28	20240805	39900	-20.30	20240129	29100	9.28	20240805	0.18	N	004450	5000	107 억	86391	N	N	0	N	N
82	20241017	150158	57	100.00	KOSPI	기계	N	N	N	N	N	31800	-100	5	-0.31	3220200	102	79.69	31600	32050	31300	41450	22350	31900	31570.59	4.01	-30	32500	32200	31850	31550	31200	32025	31375	108	9550	5000	22330	50	1	2154379	685	-10.30	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.30	29100	20240805	9.28	39900	-20.30	20240129	29100	9.28	20240805	39900	-20.30	20240129	29100	9.28	20240805	0.18	N	004450	5000	107 억	86391	N	N	0	N	N
83	20241017	140157	57	100.00	KOSPI	기계	N	N	N	N	N	31450	-450	5	-1.41	3156600	100	78.12	31600	32050	31300	41450	22350	31900	31566.00	4.01	-30	32500	32200	31850	31550	31200	32025	31375	108	9550	5000	22330	50	1	2154379	678	-10.19	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-21.18	29100	20240805	8.08	39900	-21.18	20240129	29100	8.08	20240805	39900	-21.18	20240129	29100	8.08	20240805	0.18	N	004450	5000	107 억	86391	N	N	0	N	N
84	20241017	130158	57	100.00	KOSPI	기계	N	N	N	N	N	31850	-50	5	-0.16	3030700	96	75.00	31600	32050	31300	41450	22350	31900	31569.79	4.01	-30	32500	32200	31850	31550	31200	32025	31375	108	9550	5000	22330	50	1	2154379	686	-10.32	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.18	29100	20240805	9.45	39900	-20.18	20240129	29100	9.45	20240805	39900	-20.18	20240129	29100	9.45	20240805	0.18	N	004450	5000	107 억	86391	N	N	0	N	N
85	20241017	120158	57	100.00	KOSPI	기계	N	N	N	N	N	31850	-50	5	-0.16	2998850	95	74.22	31600	32050	31300	41450	22350	31900	31566.84	4.01	-30	32500	32200	31850	31550	31200	32025	31375	108	9550	5000	22330	50	1	2154379	686	-10.32	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.18	29100	20240805	9.45	39900	-20.18	20240129	29100	9.45	20240805	39900	-20.18	20240129	29100	9.45	20240805	0.18	N	004450	5000	107 억	86391	N	N	0	N	N
86	20241017	110158	57	100.00	KOSPI	기계	N	N	N	N	N	31900	0	3	0.00	1708650	54	42.19	31600	32050	31400	41450	22350	31900	31641.67	4.01	-1	32500	32200	31850	31550	31200	32025	31375	108	9550	5000	22330	50	1	2154379	687	-10.33	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.05	29100	20240805	9.62	39900	-20.05	20240129	29100	9.62	20240805	39900	-20.05	20240129	29100	9.62	20240805	0.18	N	004450	5000	107 억	86391	N	N	0	N	N
87	20241017	100158	57	100.00	KOSPI	기계	N	N	N	N	N	31900	0	3	0.00	1708650	54	42.19	31600	32050	31400	41450	22350	31900	31641.67	4.01	-1	32500	32200	31850	31550	31200	32025	31375	108	9550	5000	22330	50	1	2154379	687	-10.33	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.05	29100	20240805	9.62	39900	-20.05	20240129	29100	9.62	20240805	39900	-20.05	20240129	29100	9.62	20240805	0.18	N	004450	5000	107 억	86391	N	N	0	N	N
88	20241017	090158	57	100.00	KOSPI	기계	N	N	N	N	N	31900	0	3	0.00	0	0	0.00	0	0	0	41450	22350	31900	0.00	4.01	0	32500	32200	31850	31550	31200	32025	31375	108	9550	5000	22330	50	1	2154379	687	-10.33	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.05	29100	20240805	9.62	39900	-20.05	20240129	29100	9.62	20240805	39900	-20.05	20240129	29100	9.62	20240805	0.18	N	004450	5000	107 억	86391	N	N	0	N	N
89	20241016	160157	57	100.00	KOSPI	기계	N	N	N	N	N	31900	-200	5	-0.62	3777350	119	109.17	32100	32150	31500	41700	22500	32100	31742.44	4.01	0	32633	32366	31933	31666	31233	32150	31450	108	9600	5000	22470	50	1	2154379	687	-10.33	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.05	29100	20240805	9.62	39900	-20.05	20240129	29100	9.62	20240805	39900	-20.05	20240129	29100	9.62	20240805	0.18	N	004450	5000	107 억	86391	N	N	0	N	N
90	20241016	150158	57	100.00	KOSPI	기계	N	N	N	N	N	32000	-100	5	-0.31	2701900	85	77.98	32100	32150	31500	41700	22500	32100	31787.06	4.01	0	32633	32366	31933	31666	31233	32150	31450	108	9600	5000	22470	50	1	2154379	689	-10.37	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.80	29100	20240805	9.97	39900	-19.80	20240129	29100	9.97	20240805	39900	-19.80	20240129	29100	9.97	20240805	0.18	N	004450	5000	107 억	86391	N	N	0	N	N
91	20241016	140158	57	100.00	KOSPI	기계	N	N	N	N	N	31900	-200	5	-0.62	2542100	80	73.39	32100	32150	31500	41700	22500	32100	31776.25	4.01	0	32633	32366	31933	31666	31233	32150	31450	108	9600	5000	22470	50	1	2154379	687	-10.33	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.05	29100	20240805	9.62	39900	-20.05	20240129	29100	9.62	20240805	39900	-20.05	20240129	29100	9.62	20240805	0.18	N	004450	5000	107 억	86391	N	N	0	N	N
92	20241016	130157	57	100.00	KOSPI	기계	N	N	N	N	N	31900	-200	5	-0.62	2382850	75	68.81	32100	32150	31500	41700	22500	32100	31771.33	4.01	0	32633	32366	31933	31666	31233	32150	31450	108	9600	5000	22470	50	1	2154379	687	-10.33	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.05	29100	20240805	9.62	39900	-20.05	20240129	29100	9.62	20240805	39900	-20.05	20240129	29100	9.62	20240805	0.18	N	004450	5000	107 억	86391	N	N	0	N	N
93	20241016	120158	57	100.00	KOSPI	기계	N	N	N	N	N	32150	50	2	0.16	706400	22	20.18	32100	32150	32050	41700	22500	32100	32109.09	4.01	0	32633	32366	31933	31666	31233	32150	31450	108	9600	5000	22470	50	1	2154379	693	-10.41	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.42	29100	20240805	10.48	39900	-19.42	20240129	29100	10.48	20240805	39900	-19.42	20240129	29100	10.48	20240805	0.18	N	004450	5000	107 억	86391	N	N	0	N	N
94	20241016	110158	57	100.00	KOSPI	기계	N	N	N	N	N	32150	50	2	0.16	609950	19	17.43	32100	32150	32050	41700	22500	32100	32102.63	4.01	0	32633	32366	31933	31666	31233	32150	31450	108	9600	5000	22470	50	1	2154379	693	-10.41	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.42	29100	20240805	10.48	39900	-19.42	20240129	29100	10.48	20240805	39900	-19.42	20240129	29100	10.48	20240805	0.18	N	004450	5000	107 억	86391	N	N	0	N	N
95	20241016	100157	57	100.00	KOSPI	기계	N	N	N	N	N	32150	50	2	0.16	545700	17	15.60	32100	32150	32050	41700	22500	32100	32100.00	4.01	0	32633	32366	31933	31666	31233	32150	31450	108	9600	5000	22470	50	1	2154379	693	-10.41	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.42	29100	20240805	10.48	39900	-19.42	20240129	29100	10.48	20240805	39900	-19.42	20240129	29100	10.48	20240805	0.18	N	004450	5000	107 억	86391	N	N	0	N	N
96	20241016	090158	57	100.00	KOSPI	기계	N	N	N	N	N	32100	0	3	0.00	0	0	0.00	0	0	0	41700	22500	32100	0.00	4.01	0	32633	32366	31933	31666	31233	32150	31450	108	9600	5000	22470	50	1	2154379	692	-10.40	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.55	29100	20240805	10.31	39900	-19.55	20240129	29100	10.31	20240805	39900	-19.55	20240129	29100	10.31	20240805	0.18	N	004450	5000	107 억	86391	N	N	0	N	N
97	20241015	160157	57	100.00	KOSPI	기계	N	N	N	N	N	32100	150	2	0.47	3467450	109	118.48	32200	32200	31500	41500	22400	31950	31811.47	4.01	27	32150	32050	31900	31800	31650	32100	31850	108	9550	5000	22360	50	1	2154379	692	-10.40	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-19.55	29100	20240805	10.31	39900	-19.55	20240129	29100	10.31	20240805	39900	-19.55	20240129	29100	10.31	20240805	0.18	N	004450	5000	107 억	86392	N	N	0	N	N
98	20241015	150157	57	100.00	KOSPI	기계	N	N	N	N	N	32100	150	2	0.47	2479450	78	84.78	32200	32200	31500	41500	22400	31950	31787.82	4.01	22	32150	32050	31900	31800	31650	32100	31850	108	9550	5000	22360	50	1	2154379	692	-10.40	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.55	29100	20240805	10.31	39900	-19.55	20240129	29100	10.31	20240805	39900	-19.55	20240129	29100	10.31	20240805	0.18	N	004450	5000	107 억	86392	N	N	0	N	N
99	20241015	140158	57	100.00	KOSPI	기계	N	N	N	N	N	32100	150	2	0.47	1838200	58	63.04	32200	32200	31500	41500	22400	31950	31693.10	4.01	8	32150	32050	31900	31800	31650	32100	31850	108	9550	5000	22360	50	1	2154379	692	-10.40	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.55	29100	20240805	10.31	39900	-19.55	20240129	29100	10.31	20240805	39900	-19.55	20240129	29100	10.31	20240805	0.18	N	004450	5000	107 억	86392	N	N	0	N	N
100	20241015	130158	57	100.00	KOSPI	기계	N	N	N	N	N	32100	150	2	0.47	1550000	49	53.26	32200	32200	31500	41500	22400	31950	31632.65	4.01	-1	32150	32050	31900	31800	31650	32100	31850	108	9550	5000	22360	50	1	2154379	692	-10.40	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.55	29100	20240805	10.31	39900	-19.55	20240129	29100	10.31	20240805	39900	-19.55	20240129	29100	10.31	20240805	0.18	N	004450	5000	107 억	86392	N	N	0	N	N
101	20241015	120157	57	100.00	KOSPI	기계	N	N	N	N	N	32100	150	2	0.47	1550000	49	53.26	32200	32200	31500	41500	22400	31950	31632.65	4.01	-1	32150	32050	31900	31800	31650	32100	31850	108	9550	5000	22360	50	1	2154379	692	-10.40	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.55	29100	20240805	10.31	39900	-19.55	20240129	29100	10.31	20240805	39900	-19.55	20240129	29100	10.31	20240805	0.18	N	004450	5000	107 억	86392	N	N	0	N	N
102	20241015	110158	57	100.00	KOSPI	기계	N	N	N	N	N	31600	-350	5	-1.10	1391600	44	47.83	32200	32200	31500	41500	22400	31950	31627.27	4.01	-1	32150	32050	31900	31800	31650	32100	31850	108	9550	5000	22360	50	1	2154379	681	-10.24	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-20.80	29100	20240805	8.59	39900	-20.80	20240129	29100	8.59	20240805	39900	-20.80	20240129	29100	8.59	20240805	0.18	N	004450	5000	107 억	86392	N	N	0	N	N
103	20241015	100158	57	100.00	KOSPI	기계	N	N	N	N	N	32000	50	2	0.16	1327850	42	45.65	32200	32200	31500	41500	22400	31950	31615.48	4.01	-1	32150	32050	31900	31800	31650	32100	31850	108	9550	5000	22360	50	1	2154379	689	-10.37	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.80	29100	20240805	9.97	39900	-19.80	20240129	29100	9.97	20240805	39900	-19.80	20240129	29100	9.97	20240805	0.18	N	004450	5000	107 억	86392	N	N	0	N	N
104	20241015	090157	57	100.00	KOSPI	기계	N	N	N	N	N	31950	0	3	0.00	0	0	0.00	0	0	0	41500	22400	31950	0.00	4.01	0	32150	32050	31900	31800	31650	32100	31850	108	9550	5000	22360	50	1	2154379	688	-10.35	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.92	29100	20240805	9.79	39900	-19.92	20240129	29100	9.79	20240805	39900	-19.92	20240129	29100	9.79	20240805	0.18	N	004450	5000	107 억	86392	N	N	0	N	N
105	20241014	160155	57	100.00	KOSPI	기계	N	N	N	N	N	31950	150	2	0.47	2898600	91	185.71	31800	32000	31750	41300	22300	31800	31852.75	4.01	-1	31833	31816	31783	31766	31733	31825	31775	108	9500	5000	22260	50	1	2154379	688	-10.35	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.92	29100	20240805	9.79	39900	-19.92	20240129	29100	9.79	20240805	39900	-19.92	20240129	29100	9.79	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
106	20241014	150155	57	100.00	KOSPI	기계	N	N	N	N	N	31950	150	2	0.47	2834700	89	181.63	31800	32000	31750	41300	22300	31800	31850.56	4.01	-1	31833	31816	31783	31766	31733	31825	31775	108	9500	5000	22260	50	1	2154379	688	-10.35	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.92	29100	20240805	9.79	39900	-19.92	20240129	29100	9.79	20240805	39900	-19.92	20240129	29100	9.79	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
107	20241014	140155	57	100.00	KOSPI	기계	N	N	N	N	N	31950	150	2	0.47	2834700	89	181.63	31800	32000	31750	41300	22300	31800	31850.56	4.01	-1	31833	31816	31783	31766	31733	31825	31775	108	9500	5000	22260	50	1	2154379	688	-10.35	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.92	29100	20240805	9.79	39900	-19.92	20240129	29100	9.79	20240805	39900	-19.92	20240129	29100	9.79	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
108	20241014	130155	57	100.00	KOSPI	기계	N	N	N	N	N	31950	150	2	0.47	2834700	89	181.63	31800	32000	31750	41300	22300	31800	31850.56	4.01	-1	31833	31816	31783	31766	31733	31825	31775	108	9500	5000	22260	50	1	2154379	688	-10.35	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.92	29100	20240805	9.79	39900	-19.92	20240129	29100	9.79	20240805	39900	-19.92	20240129	29100	9.79	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
109	20241014	120155	57	100.00	KOSPI	기계	N	N	N	N	N	31950	150	2	0.47	2834700	89	181.63	31800	32000	31750	41300	22300	31800	31850.56	4.01	-1	31833	31816	31783	31766	31733	31825	31775	108	9500	5000	22260	50	1	2154379	688	-10.35	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-19.92	29100	20240805	9.79	39900	-19.92	20240129	29100	9.79	20240805	39900	-19.92	20240129	29100	9.79	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
110	20241014	110155	57	100.00	KOSPI	기계	N	N	N	N	N	31750	-50	5	-0.16	2802750	88	179.59	31800	32000	31750	41300	22300	31800	31849.43	4.01	-1	31833	31816	31783	31766	31733	31825	31775	108	9500	5000	22260	50	1	2154379	684	-10.29	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.43	29100	20240805	9.11	39900	-20.43	20240129	29100	9.11	20240805	39900	-20.43	20240129	29100	9.11	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
111	20241014	100154	57	100.00	KOSPI	기계	N	N	N	N	N	31850	50	2	0.16	2739000	86	175.51	31800	31850	31800	41300	22300	31800	31848.84	4.01	0	31833	31816	31783	31766	31733	31825	31775	108	9500	5000	22260	50	1	2154379	686	-10.32	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.18	29100	20240805	9.45	39900	-20.18	20240129	29100	9.45	20240805	39900	-20.18	20240129	29100	9.45	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
112	20241014	090156	57	100.00	KOSPI	기계	N	N	N	N	N	31800	0	3	0.00	0	0	0.00	0	0	0	41300	22300	31800	0.00	4.01	0	31833	31816	31783	31766	31733	31825	31775	108	9500	5000	22260	50	1	2154379	685	-10.30	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.30	29100	20240805	9.28	39900	-20.30	20240129	29100	9.28	20240805	39900	-20.30	20240129	29100	9.28	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
113	20241011	160154	57	100.00	KOSPI	기계	N	N	N	N	N	31800	-50	5	-0.16	1556200	49	18.35	31800	31800	31750	41400	22300	31850	31759.18	4.01	0	32016	31932	31766	31682	31516	31975	31725	108	9550	5000	22290	50	1	2154379	685	-10.30	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.30	29100	20240805	9.28	39900	-20.30	20240129	29100	9.28	20240805	39900	-20.30	20240129	29100	9.28	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
114	20241011	150154	57	100.00	KOSPI	기계	N	N	N	N	N	31750	-100	5	-0.31	1460850	46	17.23	31800	31800	31750	41400	22300	31850	31757.61	4.01	0	32016	31932	31766	31682	31516	31975	31725	108	9550	5000	22290	50	1	2154379	684	-10.29	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.43	29100	20240805	9.11	39900	-20.43	20240129	29100	9.11	20240805	39900	-20.43	20240129	29100	9.11	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
115	20241011	140155	57	100.00	KOSPI	기계	N	N	N	N	N	31750	-100	5	-0.31	1460850	46	17.23	31800	31800	31750	41400	22300	31850	31757.61	4.01	0	32016	31932	31766	31682	31516	31975	31725	108	9550	5000	22290	50	1	2154379	684	-10.29	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.43	29100	20240805	9.11	39900	-20.43	20240129	29100	9.11	20240805	39900	-20.43	20240129	29100	9.11	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
116	20241011	130155	57	100.00	KOSPI	기계	N	N	N	N	N	31750	-100	5	-0.31	1333850	42	15.73	31800	31800	31750	41400	22300	31850	31758.33	4.01	0	32016	31932	31766	31682	31516	31975	31725	108	9550	5000	22290	50	1	2154379	684	-10.29	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.43	29100	20240805	9.11	39900	-20.43	20240129	29100	9.11	20240805	39900	-20.43	20240129	29100	9.11	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
117	20241011	120155	57	100.00	KOSPI	기계	N	N	N	N	N	31750	-100	5	-0.31	1333850	42	15.73	31800	31800	31750	41400	22300	31850	31758.33	4.01	0	32016	31932	31766	31682	31516	31975	31725	108	9550	5000	22290	50	1	2154379	684	-10.29	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.43	29100	20240805	9.11	39900	-20.43	20240129	29100	9.11	20240805	39900	-20.43	20240129	29100	9.11	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
118	20241011	110155	57	100.00	KOSPI	기계	N	N	N	N	N	31800	-50	5	-0.16	1302100	41	15.36	31800	31800	31750	41400	22300	31850	31758.54	4.01	0	32016	31932	31766	31682	31516	31975	31725	108	9550	5000	22290	50	1	2154379	685	-10.30	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.30	29100	20240805	9.28	39900	-20.30	20240129	29100	9.28	20240805	39900	-20.30	20240129	29100	9.28	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
119	20241011	100200	57	100.00	KOSPI	기계	N	N	N	N	N	31750	-100	5	-0.31	1143300	36	13.48	31800	31800	31750	41400	22300	31850	31758.33	4.01	0	32016	31932	31766	31682	31516	31975	31725	108	9550	5000	22290	50	1	2154379	684	-10.29	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.43	29100	20240805	9.11	39900	-20.43	20240129	29100	9.11	20240805	39900	-20.43	20240129	29100	9.11	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
120	20241011	090155	57	100.00	KOSPI	기계	N	N	N	N	N	31850	0	3	0.00	0	0	0.00	0	0	0	41400	22300	31850	0.00	4.01	0	32016	31932	31766	31682	31516	31975	31725	108	9550	5000	22290	50	1	2154379	686	-10.32	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.18	29100	20240805	9.45	39900	-20.18	20240129	29100	9.45	20240805	39900	-20.18	20240129	29100	9.45	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
121	20241010	160157	57	100.00	KOSPI	기계	N	N	N	N	N	31850	0	3	0.00	5690950	179	97.28	31850	31850	31600	41400	22300	31850	31793.02	4.01	0	32116	31982	31716	31582	31316	32050	31650	108	9550	5000	22290	50	1	2154379	686	-10.32	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.18	29100	20240805	9.45	39900	-20.18	20240129	29100	9.45	20240805	39900	-20.18	20240129	29100	9.45	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
122	20241010	150200	57	100.00	KOSPI	기계	N	N	N	N	N	31850	0	3	0.00	1048150	33	17.93	31850	31850	31600	41400	22300	31850	31762.12	4.01	0	32116	31982	31716	31582	31316	32050	31650	108	9550	5000	22290	50	1	2154379	686	-10.32	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.18	29100	20240805	9.45	39900	-20.18	20240129	29100	9.45	20240805	39900	-20.18	20240129	29100	9.45	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
123	20241010	140158	57	100.00	KOSPI	기계	N	N	N	N	N	31750	-100	5	-0.31	952650	30	16.30	31850	31850	31600	41400	22300	31850	31755.00	4.01	0	32116	31982	31716	31582	31316	32050	31650	108	9550	5000	22290	50	1	2154379	684	-10.29	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.43	29100	20240805	9.11	39900	-20.43	20240129	29100	9.11	20240805	39900	-20.43	20240129	29100	9.11	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
124	20241010	130158	57	100.00	KOSPI	기계	N	N	N	N	N	31600	-250	5	-0.78	285700	9	4.89	31850	31850	31600	41400	22300	31850	31744.44	4.01	0	32116	31982	31716	31582	31316	32050	31650	108	9550	5000	22290	50	1	2154379	681	-10.24	0.59	12	0.00	-3087.00	53230.00	39900	20240129	-20.80	29100	20240805	8.59	39900	-20.80	20240129	29100	8.59	20240805	39900	-20.80	20240129	29100	8.59	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
125	20241010	120157	57	100.00	KOSPI	기계	N	N	N	N	N	31850	0	3	0.00	190850	6	3.26	31850	31850	31600	41400	22300	31850	31808.33	4.01	0	32116	31982	31716	31582	31316	32050	31650	108	9550	5000	22290	50	1	2154379	686	-10.32	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.18	29100	20240805	9.45	39900	-20.18	20240129	29100	9.45	20240805	39900	-20.18	20240129	29100	9.45	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
126	20241010	110157	57	100.00	KOSPI	기계	N	N	N	N	N	31850	0	3	0.00	190850	6	3.26	31850	31850	31600	41400	22300	31850	31808.33	4.01	0	32116	31982	31716	31582	31316	32050	31650	108	9550	5000	22290	50	1	2154379	686	-10.32	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.18	29100	20240805	9.45	39900	-20.18	20240129	29100	9.45	20240805	39900	-20.18	20240129	29100	9.45	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
127	20241010	100157	57	100.00	KOSPI	기계	N	N	N	N	N	31850	0	3	0.00	190850	6	3.26	31850	31850	31600	41400	22300	31850	31808.33	4.01	0	32116	31982	31716	31582	31316	32050	31650	108	9550	5000	22290	50	1	2154379	686	-10.32	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.18	29100	20240805	9.45	39900	-20.18	20240129	29100	9.45	20240805	39900	-20.18	20240129	29100	9.45	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
128	20241010	090157	57	100.00	KOSPI	기계	N	N	N	N	N	31850	0	3	0.00	0	0	0.00	0	0	0	41400	22300	31850	0.00	4.01	0	32116	31982	31716	31582	31316	32050	31650	108	9550	5000	22290	50	1	2154379	686	-10.32	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.18	29100	20240805	9.45	39900	-20.18	20240129	29100	9.45	20240805	39900	-20.18	20240129	29100	9.45	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
129	20241008	160158	57	100.00	KOSPI	기계	N	N	N	N	N	31850	0	3	0.00	5809600	184	1415.38	31700	31850	31450	41400	22300	31850	31573.91	4.01	0	32050	31950	31800	31700	31550	32000	31750	108	9550	5000	22290	50	1	2154379	686	-10.32	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.18	29100	20240805	9.45	39900	-20.18	20240129	29100	9.45	20240805	39900	-20.18	20240129	29100	9.45	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
130	20241008	150158	57	100.00	KOSPI	기계	N	N	N	N	N	31700	-150	5	-0.47	4886050	155	1192.31	31700	31750	31450	41400	22300	31850	31522.90	4.01	2	32050	31950	31800	31700	31550	32000	31750	108	9550	5000	22290	50	1	2154379	683	-10.27	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.55	29100	20240805	8.93	39900	-20.55	20240129	29100	8.93	20240805	39900	-20.55	20240129	29100	8.93	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
131	20241008	140157	57	100.00	KOSPI	기계	N	N	N	N	N	31750	-100	5	-0.31	4822650	153	1176.92	31700	31750	31450	41400	22300	31850	31520.59	4.01	2	32050	31950	31800	31700	31550	32000	31750	108	9550	5000	22290	50	1	2154379	684	-10.29	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.43	29100	20240805	9.11	39900	-20.43	20240129	29100	9.11	20240805	39900	-20.43	20240129	29100	9.11	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
132	20241008	130158	57	100.00	KOSPI	기계	N	N	N	N	N	31500	-350	5	-1.10	4790900	152	1169.23	31700	31750	31450	41400	22300	31850	31519.08	4.01	2	32050	31950	31800	31700	31550	32000	31750	108	9550	5000	22290	50	1	2154379	679	-10.20	0.59	12	0.01	-3087.00	53230.00	39900	20240129	-21.05	29100	20240805	8.25	39900	-21.05	20240129	29100	8.25	20240805	39900	-21.05	20240129	29100	8.25	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
133	20241008	120157	57	100.00	KOSPI	기계	N	N	N	N	N	31500	-350	5	-1.10	4632650	147	1130.77	31700	31750	31450	41400	22300	31850	31514.63	4.01	2	32050	31950	31800	31700	31550	32000	31750	108	9550	5000	22290	50	1	2154379	679	-10.20	0.59	12	0.01	-3087.00	53230.00	39900	20240129	-21.05	29100	20240805	8.25	39900	-21.05	20240129	29100	8.25	20240805	39900	-21.05	20240129	29100	8.25	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
134	20241008	110157	57	100.00	KOSPI	기계	N	N	N	N	N	31750	-100	5	-0.31	1451050	46	353.85	31700	31750	31450	41400	22300	31850	31544.57	4.01	2	32050	31950	31800	31700	31550	32000	31750	108	9550	5000	22290	50	1	2154379	684	-10.29	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.43	29100	20240805	9.11	39900	-20.43	20240129	29100	9.11	20240805	39900	-20.43	20240129	29100	9.11	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
135	20241008	100158	57	100.00	KOSPI	기계	N	N	N	N	N	31750	-100	5	-0.31	1387550	44	338.46	31700	31750	31450	41400	22300	31850	31535.23	4.01	2	32050	31950	31800	31700	31550	32000	31750	108	9550	5000	22290	50	1	2154379	684	-10.29	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.43	29100	20240805	9.11	39900	-20.43	20240129	29100	9.11	20240805	39900	-20.43	20240129	29100	9.11	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
136	20241008	090157	57	100.00	KOSPI	기계	N	N	N	N	N	31850	0	3	0.00	0	0	0.00	0	0	0	41400	22300	31850	0.00	4.01	0	32050	31950	31800	31700	31550	32000	31750	108	9550	5000	22290	50	1	2154379	686	-10.32	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.18	29100	20240805	9.45	39900	-20.18	20240129	29100	9.45	20240805	39900	-20.18	20240129	29100	9.45	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
137	20241007	160156	57	100.00	KOSPI	기계	N	N	N	N	N	31850	-50	5	-0.16	413350	13	6.67	31750	31900	31650	41450	22350	31900	31796.15	4.01	-3	32100	32000	31800	31700	31500	32050	31750	108	9550	5000	22330	50	1	2154379	686	-10.32	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.18	29100	20240805	9.45	39900	-20.18	20240129	29100	9.45	20240805	39900	-20.18	20240129	29100	9.45	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
138	20241007	150157	57	100.00	KOSPI	기계	N	N	N	N	N	31800	-100	5	-0.31	285950	9	4.62	31750	31900	31650	41450	22350	31900	31772.22	4.01	-3	32100	32000	31800	31700	31500	32050	31750	108	9550	5000	22330	50	1	2154379	685	-10.30	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.30	29100	20240805	9.28	39900	-20.30	20240129	29100	9.28	20240805	39900	-20.30	20240129	29100	9.28	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
139	20241007	140212	57	100.00	KOSPI	기계	N	N	N	N	N	31700	-200	5	-0.63	222300	7	3.59	31750	31900	31650	41450	22350	31900	31757.14	4.01	-3	32100	32000	31800	31700	31500	32050	31750	108	9550	5000	22330	50	1	2154379	683	-10.27	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.55	29100	20240805	8.93	39900	-20.55	20240129	29100	8.93	20240805	39900	-20.55	20240129	29100	8.93	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
140	20241007	130155	57	100.00	KOSPI	기계	N	N	N	N	N	31900	0	3	0.00	190600	6	3.08	31750	31900	31650	41450	22350	31900	31766.67	4.01	-3	32100	32000	31800	31700	31500	32050	31750	108	9550	5000	22330	50	1	2154379	687	-10.33	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.05	29100	20240805	9.62	39900	-20.05	20240129	29100	9.62	20240805	39900	-20.05	20240129	29100	9.62	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
141	20241007	120207	57	100.00	KOSPI	기계	N	N	N	N	N	31900	0	3	0.00	190600	6	3.08	31750	31900	31650	41450	22350	31900	31766.67	4.01	-3	32100	32000	31800	31700	31500	32050	31750	108	9550	5000	22330	50	1	2154379	687	-10.33	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.05	29100	20240805	9.62	39900	-20.05	20240129	29100	9.62	20240805	39900	-20.05	20240129	29100	9.62	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
142	20241007	110158	57	100.00	KOSPI	기계	N	N	N	N	N	31900	0	3	0.00	190600	6	3.08	31750	31900	31650	41450	22350	31900	31766.67	4.01	-3	32100	32000	31800	31700	31500	32050	31750	108	9550	5000	22330	50	1	2154379	687	-10.33	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.05	29100	20240805	9.62	39900	-20.05	20240129	29100	9.62	20240805	39900	-20.05	20240129	29100	9.62	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
143	20241007	100152	57	100.00	KOSPI	기계	N	N	N	N	N	31900	0	3	0.00	63650	2	1.03	31750	31900	31750	41450	22350	31900	31825.00	4.01	0	32100	32000	31800	31700	31500	32050	31750	108	9550	5000	22330	50	1	2154379	687	-10.33	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.05	29100	20240805	9.62	39900	-20.05	20240129	29100	9.62	20240805	39900	-20.05	20240129	29100	9.62	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
144	20241007	090150	57	100.00	KOSPI	기계	N	N	N	N	N	31900	0	3	0.00	63650	2	1.03	31750	31900	31750	41450	22350	31900	31825.00	4.01	0	32100	32000	31800	31700	31500	32050	31750	108	9550	5000	22330	50	1	2154379	687	-10.33	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.05	29100	20240805	9.62	39900	-20.05	20240129	29100	9.62	20240805	39900	-20.05	20240129	29100	9.62	20240805	0.18	N	004450	5000	107 억	86393	N	N	0	N	N
145	20241004	160150	57	100.00	KOSPI	기계	N	N	N	N	N	31900	50	2	0.16	6186200	195	20.27	31850	31900	31600	41400	22300	31850	31724.10	4.01	-2	32450	32150	31650	31350	30850	32300	31500	108	9550	5000	22290	50	1	2154379	687	-10.33	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.05	29100	20240805	9.62	39900	-20.05	20240129	29100	9.62	20240805	39900	-20.05	20240129	29100	9.62	20240805	0.18	N	004450	5000	107 억	86395	N	N	0	N	N
146	20241004	150150	57	100.00	KOSPI	기계	N	N	N	N	N	31900	50	2	0.16	6186200	195	20.27	31850	31900	31600	41400	22300	31850	31724.10	4.01	-2	32450	32150	31650	31350	30850	32300	31500	108	9550	5000	22290	50	1	2154379	687	-10.33	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.05	29100	20240805	9.62	39900	-20.05	20240129	29100	9.62	20240805	39900	-20.05	20240129	29100	9.62	20240805	0.18	N	004450	5000	107 억	86395	N	N	0	N	N
147	20241004	140151	57	100.00	KOSPI	기계	N	N	N	N	N	31850	0	3	0.00	3797250	120	12.47	31850	31850	31600	41400	22300	31850	31643.75	4.01	-2	32450	32150	31650	31350	30850	32300	31500	108	9550	5000	22290	50	1	2154379	686	-10.32	0.60	12	0.01	-3087.00	53230.00	39900	20240129	-20.18	29100	20240805	9.45	39900	-20.18	20240129	29100	9.45	20240805	39900	-20.18	20240129	29100	9.45	20240805	0.18	N	004450	5000	107 억	86395	N	N	0	N	N
148	20241004	130150	57	100.00	KOSPI	기계	N	N	N	N	N	31600	-250	5	-0.78	3701900	117	12.16	31850	31850	31600	41400	22300	31850	31640.17	4.01	-2	32450	32150	31650	31350	30850	32300	31500	108	9550	5000	22290	50	1	2154379	681	-10.24	0.59	12	0.01	-3087.00	53230.00	39900	20240129	-20.80	29100	20240805	8.59	39900	-20.80	20240129	29100	8.59	20240805	39900	-20.80	20240129	29100	8.59	20240805	0.18	N	004450	5000	107 억	86395	N	N	0	N	N
149	20241004	120151	57	100.00	KOSPI	기계	N	N	N	N	N	31850	0	3	0.00	3005550	95	9.88	31850	31850	31600	41400	22300	31850	31637.37	4.01	-2	32450	32150	31650	31350	30850	32300	31500	108	9550	5000	22290	50	1	2154379	686	-10.32	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.18	29100	20240805	9.45	39900	-20.18	20240129	29100	9.45	20240805	39900	-20.18	20240129	29100	9.45	20240805	0.18	N	004450	5000	107 억	86395	N	N	0	N	N
150	20241004	110150	57	100.00	KOSPI	기계	N	N	N	N	N	31850	0	3	0.00	413900	13	1.35	31850	31850	31700	41400	22300	31850	31838.46	4.01	-1	32450	32150	31650	31350	30850	32300	31500	108	9550	5000	22290	50	1	2154379	686	-10.32	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.18	29100	20240805	9.45	39900	-20.18	20240129	29100	9.45	20240805	39900	-20.18	20240129	29100	9.45	20240805	0.18	N	004450	5000	107 억	86395	N	N	0	N	N
151	20241004	100150	57	100.00	KOSPI	기계	N	N	N	N	N	31850	0	3	0.00	350350	11	1.14	31850	31850	31850	41400	22300	31850	31850.00	4.01	-1	32450	32150	31650	31350	30850	32300	31500	108	9550	5000	22290	50	1	2154379	686	-10.32	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.18	29100	20240805	9.45	39900	-20.18	20240129	29100	9.45	20240805	39900	-20.18	20240129	29100	9.45	20240805	0.18	N	004450	5000	107 억	86395	N	N	0	N	N
152	20241004	090149	57	100.00	KOSPI	기계	N	N	N	N	N	31850	0	3	0.00	350350	11	1.14	31850	31850	31850	41400	22300	31850	31850.00	4.01	-1	32450	32150	31650	31350	30850	32300	31500	108	9550	5000	22290	50	1	2154379	686	-10.32	0.60	12	0.00	-3087.00	53230.00	39900	20240129	-20.18	29100	20240805	9.45	39900	-20.18	20240129	29100	9.45	20240805	39900	-20.18	20240129	29100	9.45	20240805	0.18	N	004450	5000	107 억	86395	N	N	0	N	N
153	20241002	160149	57	100.00	KOSPI	기계	N	N	N	N	N	31850	-150	5	-0.47	30112100	961	1353.52	31150	31950	31150	41600	22400	32000	31334.13	4.01	3	32166	32082	31916	31832	31666	32125	31875	108	9600	5000	22400	50	1	2154379	686	-10.32	0.60	12	0.04	-3087.00	53230.00	39900	20240129	-20.18	29100	20240805	9.45	39900	-20.18	20240129	29100	9.45	20240805	39900	-20.18	20240129	29100	9.45	20240805	0.18	N	004450	5000	107 억	86453	N	N	0	N	N
154	20241002	150151	57	100.00	KOSPI	기계	N	N	N	N	N	31800	-200	5	-0.62	27349750	874	1230.99	31150	31950	31150	41600	22400	32000	31292.62	4.01	11	32166	32082	31916	31832	31666	32125	31875	108	9600	5000	22400	50	1	2154379	685	-10.30	0.60	12	0.04	-3087.00	53230.00	39900	20240129	-20.30	29100	20240805	9.28	39900	-20.30	20240129	29100	9.28	20240805	39900	-20.30	20240129	29100	9.28	20240805	0.18	N	004450	5000	107 억	86453	N	N	0	N	N
155	20241002	140150	57	100.00	KOSPI	기계	N	N	N	N	N	31750	-250	5	-0.78	26049150	833	1173.24	31150	31950	31150	41600	22400	32000	31271.49	4.01	2	32166	32082	31916	31832	31666	32125	31875	108	9600	5000	22400	50	1	2154379	684	-10.29	0.60	12	0.04	-3087.00	53230.00	39900	20240129	-20.43	29100	20240805	9.11	39900	-20.43	20240129	29100	9.11	20240805	39900	-20.43	20240129	29100	9.11	20240805	0.18	N	004450	5000	107 억	86453	N	N	0	N	N
156	20241002	130150	57	100.00	KOSPI	기계	N	N	N	N	N	31700	-300	5	-0.94	25985650	831	1170.42	31150	31950	31150	41600	22400	32000	31270.34	4.01	2	32166	32082	31916	31832	31666	32125	31875	108	9600	5000	22400	50	1	2154379	683	-10.27	0.60	12	0.04	-3087.00	53230.00	39900	20240129	-20.55	29100	20240805	8.93	39900	-20.55	20240129	29100	8.93	20240805	39900	-20.55	20240129	29100	8.93	20240805	0.18	N	004450	5000	107 억	86453	N	N	0	N	N
157	20241002	120149	57	100.00	KOSPI	기계	N	N	N	N	N	31400	-600	5	-1.88	25040800	801	1128.17	31150	31950	31150	41600	22400	32000	31261.92	4.01	2	32166	32082	31916	31832	31666	32125	31875	108	9600	5000	22400	50	1	2154379	676	-10.17	0.59	12	0.04	-3087.00	53230.00	39900	20240129	-21.30	29100	20240805	7.90	39900	-21.30	20240129	29100	7.90	20240805	39900	-21.30	20240129	29100	7.90	20240805	0.18	N	004450	5000	107 억	86453	N	N	0	N	N
158	20241002	110148	57	100.00	KOSPI	기계	N	N	N	N	N	31400	-600	5	-1.88	24852400	795	1119.72	31150	31950	31150	41600	22400	32000	31260.88	4.01	2	32166	32082	31916	31832	31666	32125	31875	108	9600	5000	22400	50	1	2154379	676	-10.17	0.59	12	0.04	-3087.00	53230.00	39900	20240129	-21.30	29100	20240805	7.90	39900	-21.30	20240129	29100	7.90	20240805	39900	-21.30	20240129	29100	7.90	20240805	0.18	N	004450	5000	107 억	86453	N	N	0	N	N
159	20241002	100148	57	100.00	KOSPI	기계	N	N	N	N	N	31400	-600	5	-1.88	22151550	709	998.59	31150	31950	31150	41600	22400	32000	31243.37	4.01	2	32166	32082	31916	31832	31666	32125	31875	108	9600	5000	22400	50	1	2154379	676	-10.17	0.59	12	0.03	-3087.00	53230.00	39900	20240129	-21.30	29100	20240805	7.90	39900	-21.30	20240129	29100	7.90	20240805	39900	-21.30	20240129	29100	7.90	20240805	0.18	N	004450	5000	107 억	86453	N	N	0	N	N
160	20241002	090148	57	100.00	KOSPI	기계	N	N	N	N	N	31300	-700	5	-2.19	12524100	402	566.20	31150	31950	31150	41600	22400	32000	31154.48	4.01	1	32166	32082	31916	31832	31666	32125	31875	108	9600	5000	22400	50	1	2154379	674	-10.14	0.59	12	0.02	-3087.00	53230.00	39900	20240129	-21.55	29100	20240805	7.56	39900	-21.55	20240129	29100	7.56	20240805	39900	-21.55	20240129	29100	7.56	20240805	0.18	N	004450	5000	107 억	86453	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History