KissMeData/017960/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160329	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11390	-560	5	-4.69	2733103900	237359	221.42	11970	12010	11230	15530	8370	11950	11514.86	4.64	-80405	12383	12166	12003	11786	11623	12085	11705	260	3580	500	9080	10	1	51908452	5912	24.71	1.22	12	0.46	461.00	9330.00	15240	20230810	-25.26	10300	20230106	10.58	15240	-25.26	20230810	10300	10.58	20230106	15240	-25.26	20230810	10300	10.58	20230106	2.36	N	017960	500	259 억	2408938	N	N	52	N	N
3	20231031	150334	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11300	-650	5	-5.44	2473442170	214408	200.01	11970	12010	11300	15530	8370	11950	11536.15	4.64	-72430	12383	12166	12003	11786	11623	12085	11705	260	3580	500	9080	10	1	51908452	5866	24.51	1.21	12	0.41	461.00	9330.00	15240	20230810	-25.85	10300	20230106	9.71	15240	-25.85	20230810	10300	9.71	20230106	15240	-25.85	20230810	10300	9.71	20230106	2.36	N	017960	500	259 억	2408938	N	N	60	N	N
4	20231031	140336	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11440	-510	5	-4.27	1697353620	146014	136.21	11970	12010	11420	15530	8370	11950	11624.60	4.64	-46727	12383	12166	12003	11786	11623	12085	11705	260	3580	500	9080	10	1	51908452	5938	24.82	1.23	12	0.28	461.00	9330.00	15240	20230810	-24.93	10300	20230106	11.07	15240	-24.93	20230810	10300	11.07	20230106	15240	-24.93	20230810	10300	11.07	20230106	2.36	N	017960	500	259 억	2408938	N	N	60	N	N
5	20231031	130333	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11490	-460	5	-3.85	1294572860	110866	103.42	11970	12010	11480	15530	8370	11950	11676.92	4.64	-24844	12383	12166	12003	11786	11623	12085	11705	260	3580	500	9080	10	1	51908452	5964	24.92	1.23	12	0.21	461.00	9330.00	15240	20230810	-24.61	10300	20230106	11.55	15240	-24.61	20230810	10300	11.55	20230106	15240	-24.61	20230810	10300	11.55	20230106	2.36	N	017960	500	259 억	2408938	N	N	60	N	N
6	20231031	120328	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11570	-380	5	-3.18	1074102080	91698	85.54	11970	12010	11490	15530	8370	11950	11713.47	4.64	-22323	12383	12166	12003	11786	11623	12085	11705	260	3580	500	9080	10	1	51908452	6006	25.10	1.24	12	0.18	461.00	9330.00	15240	20230810	-24.08	10300	20230106	12.33	15240	-24.08	20230810	10300	12.33	20230106	15240	-24.08	20230810	10300	12.33	20230106	2.36	N	017960	500	259 억	2408938	N	N	60	N	N
7	20231031	110340	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11620	-330	5	-2.76	948233790	80847	75.42	11970	12010	11490	15530	8370	11950	11728.74	4.64	-20751	12383	12166	12003	11786	11623	12085	11705	260	3580	500	9080	10	1	51908452	6032	25.21	1.25	12	0.16	461.00	9330.00	15240	20230810	-23.75	10300	20230106	12.82	15240	-23.75	20230810	10300	12.82	20230106	15240	-23.75	20230810	10300	12.82	20230106	2.36	N	017960	500	259 억	2408938	N	N	60	N	N
8	20231031	100336	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11720	-230	5	-1.92	513302150	43331	40.42	11970	12010	11720	15530	8370	11950	11846.07	4.64	-20964	12383	12166	12003	11786	11623	12085	11705	260	3580	500	9080	10	1	51908452	6084	25.42	1.26	12	0.08	461.00	9330.00	15240	20230810	-23.10	10300	20230106	13.79	15240	-23.10	20230810	10300	13.79	20230106	15240	-23.10	20230810	10300	13.79	20230106	2.36	N	017960	500	259 억	2408938	N	N	60	N	N
9	20231031	090332	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11930	-20	5	-0.17	19320150	1616	1.51	11970	11990	11910	15530	8370	11950	11955.54	4.64	-1156	12383	12166	12003	11786	11623	12085	11705	260	3580	500	9080	10	1	51908452	6193	25.88	1.28	12	0.00	461.00	9330.00	15240	20230810	-21.72	10300	20230106	15.83	15240	-21.72	20230810	10300	15.83	20230106	15240	-21.72	20230810	10300	15.83	20230106	2.36	N	017960	500	259 억	2408938	N	N	60	N	N
10	20231030	160329	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11950	-50	5	-0.42	1286866010	106914	64.82	12000	12220	11840	15600	8400	12000	12036.49	4.64	-13011	12393	12196	12033	11836	11673	12295	11935	260	3600	500	9120	10	1	51908452	6203	25.92	1.28	12	0.21	461.00	9330.00	15240	20230810	-21.59	10300	20230106	16.02	15240	-21.59	20230810	10300	16.02	20230106	15240	-21.59	20230810	10300	16.02	20230106	2.38	N	017960	500	259 억	2408316	N	N	60	N	N
11	20231030	150323	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11850	-150	5	-1.25	1189822890	98762	59.88	12000	12220	11840	15600	8400	12000	12047.38	4.64	-12395	12393	12196	12033	11836	11673	12295	11935	260	3600	500	9120	10	1	51908452	6151	25.70	1.27	12	0.19	461.00	9330.00	15240	20230810	-22.24	10300	20230106	15.05	15240	-22.24	20230810	10300	15.05	20230106	15240	-22.24	20230810	10300	15.05	20230106	2.38	N	017960	500	259 억	2408316	N	N	194	N	N
12	20231030	140324	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12010	10	2	0.08	853658680	70582	42.79	12000	12220	11920	15600	8400	12000	12094.57	4.64	-6886	12393	12196	12033	11836	11673	12295	11935	260	3600	500	9120	10	1	51908452	6234	26.05	1.29	12	0.14	461.00	9330.00	15240	20230810	-21.19	10300	20230106	16.60	15240	-21.19	20230810	10300	16.60	20230106	15240	-21.19	20230810	10300	16.60	20230106	2.38	N	017960	500	259 억	2408316	N	N	194	N	N
13	20231030	130324	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12020	20	2	0.17	723772820	59775	36.24	12000	12220	11920	15600	8400	12000	12108.29	4.64	-4445	12393	12196	12033	11836	11673	12295	11935	260	3600	500	9120	10	1	51908452	6239	26.07	1.29	12	0.12	461.00	9330.00	15240	20230810	-21.13	10300	20230106	16.70	15240	-21.13	20230810	10300	16.70	20230106	15240	-21.13	20230810	10300	16.70	20230106	2.38	N	017960	500	259 억	2408316	N	N	194	N	N
14	20231030	120320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12040	40	2	0.33	634586430	52360	31.75	12000	12220	11920	15600	8400	12000	12119.68	4.64	-1446	12393	12196	12033	11836	11673	12295	11935	260	3600	500	9120	10	1	51908452	6250	26.12	1.29	12	0.10	461.00	9330.00	15240	20230810	-21.00	10300	20230106	16.89	15240	-21.00	20230810	10300	16.89	20230106	15240	-21.00	20230810	10300	16.89	20230106	2.38	N	017960	500	259 억	2408316	N	N	194	N	N
15	20231030	110320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12110	110	2	0.92	543881580	44851	27.19	12000	12220	11920	15600	8400	12000	12126.41	4.64	1809	12393	12196	12033	11836	11673	12295	11935	260	3600	500	9120	10	1	51908452	6286	26.27	1.30	12	0.09	461.00	9330.00	15240	20230810	-20.54	10300	20230106	17.57	15240	-20.54	20230810	10300	17.57	20230106	15240	-20.54	20230810	10300	17.57	20230106	2.38	N	017960	500	259 억	2408316	N	N	194	N	N
16	20231030	100322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12130	130	2	1.08	421216420	34710	21.05	12000	12220	11920	15600	8400	12000	12135.30	4.64	6148	12393	12196	12033	11836	11673	12295	11935	260	3600	500	9120	10	1	51908452	6296	26.31	1.30	12	0.07	461.00	9330.00	15240	20230810	-20.41	10300	20230106	17.77	15240	-20.41	20230810	10300	17.77	20230106	15240	-20.41	20230810	10300	17.77	20230106	2.38	N	017960	500	259 억	2408316	N	N	194	N	N
17	20231030	090318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11970	-30	5	-0.25	38294230	3183	1.93	12000	12220	11920	15600	8400	12000	12030.86	4.64	-213	12393	12196	12033	11836	11673	12295	11935	260	3600	500	9120	10	1	51908452	6213	25.97	1.28	12	0.01	461.00	9330.00	15240	20230810	-21.46	10300	20230106	16.21	15240	-21.46	20230810	10300	16.21	20230106	15240	-21.46	20230810	10300	16.21	20230106	2.38	N	017960	500	259 억	2408316	N	N	194	N	N
18	20231027	160304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12000	30	2	0.25	1977028750	164484	101.36	11970	12230	11870	15560	8380	11970	12019.59	4.68	-43305	12496	12232	12066	11802	11636	12150	11720	260	3590	500	9090	10	1	51908452	6229	26.03	1.29	12	0.32	461.00	9330.00	15240	20230810	-21.26	10300	20230106	16.50	15240	-21.26	20230810	10300	16.50	20230106	15240	-21.26	20230810	10300	16.50	20230106	2.40	N	017960	500	259 억	2430506	N	N	194	N	N
19	20231027	150321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12040	70	2	0.58	1876933270	156156	96.22	11970	12230	11870	15560	8380	11970	12019.60	4.68	-41301	12496	12232	12066	11802	11636	12150	11720	260	3590	500	9090	10	1	51908452	6250	26.12	1.29	12	0.30	461.00	9330.00	15240	20230810	-21.00	10300	20230106	16.89	15240	-21.00	20230810	10300	16.89	20230106	15240	-21.00	20230810	10300	16.89	20230106	2.40	N	017960	500	259 억	2430506	N	N	0	N	N
20	20231027	140320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11970	0	3	0.00	1551713470	129046	79.52	11970	12230	11870	15560	8380	11970	12024.50	4.68	-40213	12496	12232	12066	11802	11636	12150	11720	260	3590	500	9090	10	1	51908452	6213	25.97	1.28	12	0.25	461.00	9330.00	15240	20230810	-21.46	10300	20230106	16.21	15240	-21.46	20230810	10300	16.21	20230106	15240	-21.46	20230810	10300	16.21	20230106	2.40	N	017960	500	259 억	2430506	N	N	0	N	N
21	20231027	130318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11960	-10	5	-0.08	1320366320	109643	67.56	11970	12230	11940	15560	8380	11970	12042.41	4.68	-33076	12496	12232	12066	11802	11636	12150	11720	260	3590	500	9090	10	1	51908452	6208	25.94	1.28	12	0.21	461.00	9330.00	15240	20230810	-21.52	10300	20230106	16.12	15240	-21.52	20230810	10300	16.12	20230106	15240	-21.52	20230810	10300	16.12	20230106	2.40	N	017960	500	259 억	2430506	N	N	0	N	N
22	20231027	120322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12020	50	2	0.42	1060095290	87919	54.18	11970	12230	11950	15560	8380	11970	12057.64	4.68	-22928	12496	12232	12066	11802	11636	12150	11720	260	3590	500	9090	10	1	51908452	6239	26.07	1.29	12	0.17	461.00	9330.00	15240	20230810	-21.13	10300	20230106	16.70	15240	-21.13	20230810	10300	16.70	20230106	15240	-21.13	20230810	10300	16.70	20230106	2.40	N	017960	500	259 억	2430506	N	N	0	N	N
23	20231027	110324	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12020	50	2	0.42	707543610	58547	36.08	11970	12230	11970	15560	8380	11970	12085.05	4.68	-18344	12496	12232	12066	11802	11636	12150	11720	260	3590	500	9090	10	1	51908452	6239	26.07	1.29	12	0.11	461.00	9330.00	15240	20230810	-21.13	10300	20230106	16.70	15240	-21.13	20230810	10300	16.70	20230106	15240	-21.13	20230810	10300	16.70	20230106	2.40	N	017960	500	259 억	2430506	N	N	0	N	N
24	20231027	100321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11990	20	2	0.17	485165720	40044	24.68	11970	12230	11970	15560	8380	11970	12115.82	4.68	-8322	12496	12232	12066	11802	11636	12150	11720	260	3590	500	9090	10	1	51908452	6224	26.01	1.29	12	0.08	461.00	9330.00	15240	20230810	-21.33	10300	20230106	16.41	15240	-21.33	20230810	10300	16.41	20230106	15240	-21.33	20230810	10300	16.41	20230106	2.40	N	017960	500	259 억	2430506	N	N	0	N	N
25	20231027	090318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12150	180	2	1.50	47468400	3948	2.43	11970	12150	11970	15560	8380	11970	12023.40	4.68	436	12496	12232	12066	11802	11636	12150	11720	260	3590	500	9090	10	1	51908452	6307	26.36	1.30	12	0.01	461.00	9330.00	15240	20230810	-20.28	10300	20230106	17.96	15240	-20.28	20230810	10300	17.96	20230106	15240	-20.28	20230810	10300	17.96	20230106	2.40	N	017960	500	259 억	2430506	N	N	0	N	N
26	20231026	160316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11970	-280	5	-2.29	1960735500	161631	54.61	12230	12330	11900	15920	8580	12250	12129.23	4.71	-13307	12723	12486	12093	11856	11463	12605	11975	260	3670	500	9310	10	1	51908452	6213	25.97	1.28	12	0.31	461.00	9330.00	15240	20230810	-21.46	10300	20230106	16.21	15240	-21.46	20230810	10300	16.21	20230106	15240	-21.46	20230810	10300	16.21	20230106	2.42	N	017960	500	259 억	2446305	N	N	0	N	N
27	20231026	150316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12040	-210	5	-1.71	1890794700	155797	52.64	12230	12330	11900	15920	8580	12250	12134.23	4.71	-12240	12723	12486	12093	11856	11463	12605	11975	260	3670	500	9310	10	1	51908452	6250	26.12	1.29	12	0.30	461.00	9330.00	15240	20230810	-21.00	10300	20230106	16.89	15240	-21.00	20230810	10300	16.89	20230106	15240	-21.00	20230810	10300	16.89	20230106	2.42	N	017960	500	259 억	2446305	N	N	0	N	N
28	20231026	140317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12040	-210	5	-1.71	1645070760	135349	45.73	12230	12330	11900	15920	8580	12250	12152.31	4.71	-16451	12723	12486	12093	11856	11463	12605	11975	260	3670	500	9310	10	1	51908452	6250	26.12	1.29	12	0.26	461.00	9330.00	15240	20230810	-21.00	10300	20230106	16.89	15240	-21.00	20230810	10300	16.89	20230106	15240	-21.00	20230810	10300	16.89	20230106	2.42	N	017960	500	259 억	2446305	N	N	0	N	N
29	20231026	130316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12170	-80	5	-0.65	1351155390	111006	37.50	12230	12330	11900	15920	8580	12250	12169.94	4.71	-14799	12723	12486	12093	11856	11463	12605	11975	260	3670	500	9310	10	1	51908452	6317	26.40	1.30	12	0.21	461.00	9330.00	15240	20230810	-20.14	10300	20230106	18.16	15240	-20.14	20230810	10300	18.16	20230106	15240	-20.14	20230810	10300	18.16	20230106	2.42	N	017960	500	259 억	2446305	N	N	0	N	N
30	20231026	120316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12210	-40	5	-0.33	1281997630	105322	35.58	12230	12330	11900	15920	8580	12250	12170.09	4.71	-14203	12723	12486	12093	11856	11463	12605	11975	260	3670	500	9310	10	1	51908452	6338	26.49	1.31	12	0.20	461.00	9330.00	15240	20230810	-19.88	10300	20230106	18.54	15240	-19.88	20230810	10300	18.54	20230106	15240	-19.88	20230810	10300	18.54	20230106	2.42	N	017960	500	259 억	2446305	N	N	0	N	N
31	20231026	110319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12230	-20	5	-0.16	1137184380	93395	31.55	12230	12330	11900	15920	8580	12250	12173.84	4.71	-13106	12723	12486	12093	11856	11463	12605	11975	260	3670	500	9310	10	1	51908452	6348	26.53	1.31	12	0.18	461.00	9330.00	15240	20230810	-19.75	10300	20230106	18.74	15240	-19.75	20230810	10300	18.74	20230106	15240	-19.75	20230810	10300	18.74	20230106	2.42	N	017960	500	259 억	2446305	N	N	0	N	N
32	20231026	100318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12120	-130	5	-1.06	879080260	72300	24.43	12230	12330	11900	15920	8580	12250	12155.19	4.71	-5903	12723	12486	12093	11856	11463	12605	11975	260	3670	500	9310	10	1	51908452	6291	26.29	1.30	12	0.14	461.00	9330.00	15240	20230810	-20.47	10300	20230106	17.67	15240	-20.47	20230810	10300	17.67	20230106	15240	-20.47	20230810	10300	17.67	20230106	2.42	N	017960	500	259 억	2446305	N	N	0	N	N
33	20231026	090316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12090	-160	5	-1.31	159491740	13145	4.44	12230	12230	11900	15920	8580	12250	12102.51	4.71	-3507	12723	12486	12093	11856	11463	12605	11975	260	3670	500	9310	10	1	51908452	6276	26.23	1.30	12	0.03	461.00	9330.00	15240	20230810	-20.67	10300	20230106	17.38	15240	-20.67	20230810	10300	17.38	20230106	15240	-20.67	20230810	10300	17.38	20230106	2.42	N	017960	500	259 억	2446305	N	N	0	N	N
34	20231025	160318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12250	570	2	4.88	3538930190	293529	266.17	11800	12330	11700	15180	8180	11680	12056.47	4.68	40812	12000	11840	11530	11370	11060	11920	11450	260	3500	500	8870	10	1	51908452	6359	26.57	1.31	12	0.57	461.00	9330.00	15240	20230810	-19.62	10300	20230106	18.93	15240	-19.62	20230810	10300	18.93	20230106	15240	-19.62	20230810	10300	18.93	20230106	2.52	N	017960	500	259 억	2428785	N	N	1371	N	N
35	20231025	150318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12240	560	2	4.79	3303562050	274299	248.73	11800	12330	11700	15180	8180	11680	12043.65	4.68	48681	12000	11840	11530	11370	11060	11920	11450	260	3500	500	8870	10	1	51908452	6354	26.55	1.31	12	0.53	461.00	9330.00	15240	20230810	-19.69	10300	20230106	18.83	15240	-19.69	20230810	10300	18.83	20230106	15240	-19.69	20230810	10300	18.83	20230106	2.52	N	017960	500	259 억	2428785	N	N	1371	N	N
36	20231025	140315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12270	590	2	5.05	2503956510	209204	189.70	11800	12270	11700	15180	8180	11680	11968.97	4.68	43595	12000	11840	11530	11370	11060	11920	11450	260	3500	500	8870	10	1	51908452	6369	26.62	1.32	12	0.40	461.00	9330.00	15240	20230810	-19.49	10300	20230106	19.13	15240	-19.49	20230810	10300	19.13	20230106	15240	-19.49	20230810	10300	19.13	20230106	2.52	N	017960	500	259 억	2428785	N	N	1371	N	N
37	20231025	130317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12080	400	2	3.42	1506246540	126966	115.13	11800	12090	11700	15180	8180	11680	11863.39	4.68	9220	12000	11840	11530	11370	11060	11920	11450	260	3500	500	8870	10	1	51908452	6271	26.20	1.29	12	0.24	461.00	9330.00	15240	20230810	-20.73	10300	20230106	17.28	15240	-20.73	20230810	10300	17.28	20230106	15240	-20.73	20230810	10300	17.28	20230106	2.52	N	017960	500	259 억	2428785	N	N	1371	N	N
38	20231025	120316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11890	210	2	1.80	852766140	72241	65.51	11800	11930	11700	15180	8180	11680	11804.46	4.68	8049	12000	11840	11530	11370	11060	11920	11450	260	3500	500	8870	10	1	51908452	6172	25.79	1.27	12	0.14	461.00	9330.00	15240	20230810	-21.98	10300	20230106	15.44	15240	-21.98	20230810	10300	15.44	20230106	15240	-21.98	20230810	10300	15.44	20230106	2.52	N	017960	500	259 억	2428785	N	N	1371	N	N
39	20231025	110315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11860	180	2	1.54	600311000	51013	46.26	11800	11860	11700	15180	8180	11680	11767.80	4.68	9632	12000	11840	11530	11370	11060	11920	11450	260	3500	500	8870	10	1	51908452	6156	25.73	1.27	12	0.10	461.00	9330.00	15240	20230810	-22.18	10300	20230106	15.15	15240	-22.18	20230810	10300	15.15	20230106	15240	-22.18	20230810	10300	15.15	20230106	2.52	N	017960	500	259 억	2428785	N	N	1371	N	N
40	20231025	100315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11740	60	2	0.51	334769330	28488	25.83	11800	11830	11700	15180	8180	11680	11751.24	4.68	-2763	12000	11840	11530	11370	11060	11920	11450	260	3500	500	8870	10	1	51908452	6094	25.47	1.26	12	0.05	461.00	9330.00	15240	20230810	-22.97	10300	20230106	13.98	15240	-22.97	20230810	10300	13.98	20230106	15240	-22.97	20230810	10300	13.98	20230106	2.52	N	017960	500	259 억	2428785	N	N	1371	N	N
41	20231025	090316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11750	70	2	0.60	25033660	2126	1.93	11800	11820	11730	15180	8180	11680	11775.00	4.68	106	12000	11840	11530	11370	11060	11920	11450	260	3500	500	8870	10	1	51908452	6099	25.49	1.26	12	0.00	461.00	9330.00	15240	20230810	-22.90	10300	20230106	14.08	15240	-22.90	20230810	10300	14.08	20230106	15240	-22.90	20230810	10300	14.08	20230106	2.52	N	017960	500	259 억	2428785	N	N	1371	N	N
42	20231024	160310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11680	80	2	0.69	1260489850	109992	43.68	11540	11690	11220	15080	8120	11600	11459.79	4.73	-22447	12186	11892	11446	11152	10706	12040	11300	260	3480	500	8810	10	1	51908452	6063	25.34	1.25	12	0.21	461.00	9330.00	15240	20230810	-23.36	10300	20230106	13.40	15240	-23.36	20230810	10300	13.40	20230106	15240	-23.36	20230810	10300	13.40	20230106	2.52	N	017960	500	259 억	2456904	N	N	1371	N	N
43	20231024	150315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11670	70	2	0.60	1172549990	102461	40.69	11540	11670	11220	15080	8120	11600	11443.87	4.73	-23303	12186	11892	11446	11152	10706	12040	11300	260	3480	500	8810	10	1	51908452	6058	25.31	1.25	12	0.20	461.00	9330.00	15240	20230810	-23.43	10300	20230106	13.30	15240	-23.43	20230810	10300	13.30	20230106	15240	-23.43	20230810	10300	13.30	20230106	2.52	N	017960	500	259 억	2456904	N	N	7	N	N
44	20231024	140310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11540	-60	5	-0.52	956608300	83905	33.32	11540	11650	11220	15080	8120	11600	11401.09	4.73	-29012	12186	11892	11446	11152	10706	12040	11300	260	3480	500	8810	10	1	51908452	5990	25.03	1.24	12	0.16	461.00	9330.00	15240	20230810	-24.28	10300	20230106	12.04	15240	-24.28	20230810	10300	12.04	20230106	15240	-24.28	20230810	10300	12.04	20230106	2.52	N	017960	500	259 억	2456904	N	N	7	N	N
45	20231024	130314	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11410	-190	5	-1.64	797400490	70055	27.82	11540	11650	11220	15080	8120	11600	11382.49	4.73	-25440	12186	11892	11446	11152	10706	12040	11300	260	3480	500	8810	10	1	51908452	5923	24.75	1.22	12	0.13	461.00	9330.00	15240	20230810	-25.13	10300	20230106	10.78	15240	-25.13	20230810	10300	10.78	20230106	15240	-25.13	20230810	10300	10.78	20230106	2.52	N	017960	500	259 억	2456904	N	N	7	N	N
46	20231024	120317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11380	-220	5	-1.90	716097420	62913	24.98	11540	11650	11220	15080	8120	11600	11382.34	4.73	-23555	12186	11892	11446	11152	10706	12040	11300	260	3480	500	8810	10	1	51908452	5907	24.69	1.22	12	0.12	461.00	9330.00	15240	20230810	-25.33	10300	20230106	10.49	15240	-25.33	20230810	10300	10.49	20230106	15240	-25.33	20230810	10300	10.49	20230106	2.52	N	017960	500	259 억	2456904	N	N	7	N	N
47	20231024	110313	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11280	-320	5	-2.76	585806650	51421	20.42	11540	11650	11220	15080	8120	11600	11392.36	4.73	-28852	12186	11892	11446	11152	10706	12040	11300	260	3480	500	8810	10	1	51908452	5855	24.47	1.21	12	0.10	461.00	9330.00	15240	20230810	-25.98	10300	20230106	9.51	15240	-25.98	20230810	10300	9.51	20230106	15240	-25.98	20230810	10300	9.51	20230106	2.52	N	017960	500	259 억	2456904	N	N	7	N	N
48	20231024	100311	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11370	-230	5	-1.98	284802550	24783	9.84	11540	11650	11350	15080	8120	11600	11491.85	4.73	-14437	12186	11892	11446	11152	10706	12040	11300	260	3480	500	8810	10	1	51908452	5902	24.66	1.22	12	0.05	461.00	9330.00	15240	20230810	-25.39	10300	20230106	10.39	15240	-25.39	20230810	10300	10.39	20230106	15240	-25.39	20230810	10300	10.39	20230106	2.52	N	017960	500	259 억	2456904	N	N	7	N	N
49	20231024	090313	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11620	20	2	0.17	27778250	2405	0.96	11540	11620	11540	15080	8120	11600	11550.21	4.73	540	12186	11892	11446	11152	10706	12040	11300	260	3480	500	8810	10	1	51908452	6032	25.21	1.25	12	0.00	461.00	9330.00	15240	20230810	-23.75	10300	20230106	12.82	15240	-23.75	20230810	10300	12.82	20230106	15240	-23.75	20230810	10300	12.82	20230106	2.52	N	017960	500	259 억	2456904	N	N	7	N	N
50	20231023	160309	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11600	510	2	4.60	2905203190	251369	109.39	11000	11740	11000	14410	7770	11090	11557.48	4.64	116239	11443	11266	11133	10956	10823	11200	10890	260	3320	500	8420	10	1	51908452	6021	25.16	1.24	12	0.48	461.00	9330.00	15240	20230810	-23.88	10300	20230106	12.62	15240	-23.88	20230810	10300	12.62	20230106	15240	-23.88	20230810	10300	12.62	20230106	2.57	N	017960	500	259 억	2409666	N	N	7	N	N
51	20231023	150308	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11630	540	2	4.87	2727030340	236028	102.71	11000	11740	11000	14410	7770	11090	11553.84	4.64	108592	11443	11266	11133	10956	10823	11200	10890	260	3320	500	8420	10	1	51908452	6037	25.23	1.25	12	0.45	461.00	9330.00	15240	20230810	-23.69	10300	20230106	12.91	15240	-23.69	20230810	10300	12.91	20230106	15240	-23.69	20230810	10300	12.91	20230106	2.57	N	017960	500	259 억	2409666	N	N	261	N	N
52	20231023	140310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11610	520	2	4.69	2354047930	203948	88.75	11000	11740	11000	14410	7770	11090	11542.39	4.64	100778	11443	11266	11133	10956	10823	11200	10890	260	3320	500	8420	10	1	51908452	6027	25.18	1.24	12	0.39	461.00	9330.00	15240	20230810	-23.82	10300	20230106	12.72	15240	-23.82	20230810	10300	12.72	20230106	15240	-23.82	20230810	10300	12.72	20230106	2.57	N	017960	500	259 억	2409666	N	N	261	N	N
53	20231023	130310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11690	600	2	5.41	2027119570	175849	76.52	11000	11740	11000	14410	7770	11090	11527.61	4.64	85791	11443	11266	11133	10956	10823	11200	10890	260	3320	500	8420	10	1	51908452	6068	25.36	1.25	12	0.34	461.00	9330.00	15240	20230810	-23.29	10300	20230106	13.50	15240	-23.29	20230810	10300	13.50	20230106	15240	-23.29	20230810	10300	13.50	20230106	2.57	N	017960	500	259 억	2409666	N	N	261	N	N
54	20231023	120308	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11660	570	2	5.14	1766306260	153508	66.80	11000	11740	11000	14410	7770	11090	11506.28	4.64	74174	11443	11266	11133	10956	10823	11200	10890	260	3320	500	8420	10	1	51908452	6053	25.29	1.25	12	0.30	461.00	9330.00	15240	20230810	-23.49	10300	20230106	13.20	15240	-23.49	20230810	10300	13.20	20230106	15240	-23.49	20230810	10300	13.20	20230106	2.57	N	017960	500	259 억	2409666	N	N	261	N	N
55	20231023	110309	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11730	640	2	5.77	1479898380	129021	56.15	11000	11740	11000	14410	7770	11090	11470.21	4.64	60641	11443	11266	11133	10956	10823	11200	10890	260	3320	500	8420	10	1	51908452	6089	25.44	1.26	12	0.25	461.00	9330.00	15240	20230810	-23.03	10300	20230106	13.88	15240	-23.03	20230810	10300	13.88	20230106	15240	-23.03	20230810	10300	13.88	20230106	2.57	N	017960	500	259 억	2409666	N	N	261	N	N
56	20231023	100307	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11610	520	2	4.69	840424640	74257	32.31	11000	11680	11000	14410	7770	11090	11317.78	4.64	27478	11443	11266	11133	10956	10823	11200	10890	260	3320	500	8420	10	1	51908452	6027	25.18	1.24	12	0.14	461.00	9330.00	15240	20230810	-23.82	10300	20230106	12.72	15240	-23.82	20230810	10300	12.72	20230106	15240	-23.82	20230810	10300	12.72	20230106	2.57	N	017960	500	259 억	2409666	N	N	261	N	N
57	20231023	090312	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11090	0	3	0.00	54159970	4913	2.14	11000	11110	11000	14410	7770	11090	11023.81	4.64	1209	11443	11266	11133	10956	10823	11200	10890	260	3320	500	8420	10	1	51908452	5757	24.06	1.19	12	0.01	461.00	9330.00	15240	20230810	-27.23	10300	20230106	7.67	15240	-27.23	20230810	10300	7.67	20230106	15240	-27.23	20230810	10300	7.67	20230106	2.57	N	017960	500	259 억	2409666	N	N	261	N	N
58	20231020	160309	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11090	-240	5	-2.12	2551419680	229119	105.17	11120	11310	11000	14720	7940	11330	11135.97	4.58	46937	11716	11522	11396	11202	11076	11460	11140	260	3390	500	8610	10	1	51908452	5757	24.06	1.19	12	0.44	461.00	9330.00	15240	20230810	-27.23	10300	20230106	7.67	15240	-27.23	20230810	10300	7.67	20230106	15240	-27.23	20230810	10300	7.67	20230106	3.06	N	017960	500	259 억	2377315	N	N	261	N	N
59	20231020	150308	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11110	-220	5	-1.94	2393200380	214889	98.64	11120	11310	11000	14720	7940	11330	11136.90	4.58	46194	11716	11522	11396	11202	11076	11460	11140	260	3390	500	8610	10	1	51908452	5767	24.10	1.19	12	0.41	461.00	9330.00	15240	20230810	-27.10	10300	20230106	7.86	15240	-27.10	20230810	10300	7.86	20230106	15240	-27.10	20230810	10300	7.86	20230106	3.06	N	017960	500	259 억	2377315	N	N	3603	N	N
60	20231020	140310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11250	-80	5	-0.71	2114521610	189943	87.19	11120	11310	11000	14720	7940	11330	11132.38	4.58	45052	11716	11522	11396	11202	11076	11460	11140	260	3390	500	8610	10	1	51908452	5840	24.40	1.21	12	0.37	461.00	9330.00	15240	20230810	-26.18	10300	20230106	9.22	15240	-26.18	20230810	10300	9.22	20230106	15240	-26.18	20230810	10300	9.22	20230106	3.06	N	017960	500	259 억	2377315	N	N	3603	N	N
61	20231020	130302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11190	-140	5	-1.24	1783921020	160486	73.67	11120	11310	11000	14720	7940	11330	11115.72	4.58	33425	11716	11522	11396	11202	11076	11460	11140	260	3390	500	8610	10	1	51908452	5809	24.27	1.20	12	0.31	461.00	9330.00	15240	20230810	-26.57	10300	20230106	8.64	15240	-26.57	20230810	10300	8.64	20230106	15240	-26.57	20230810	10300	8.64	20230106	3.06	N	017960	500	259 억	2377315	N	N	3603	N	N
62	20231020	120306	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11150	-180	5	-1.59	1642300010	147801	67.85	11120	11310	11000	14720	7940	11330	11111.53	4.58	29229	11716	11522	11396	11202	11076	11460	11140	260	3390	500	8610	10	1	51908452	5788	24.19	1.20	12	0.28	461.00	9330.00	15240	20230810	-26.84	10300	20230106	8.25	15240	-26.84	20230810	10300	8.25	20230106	15240	-26.84	20230810	10300	8.25	20230106	3.06	N	017960	500	259 억	2377315	N	N	3603	N	N
63	20231020	110308	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11180	-150	5	-1.32	1419388820	127771	58.65	11120	11310	11000	14720	7940	11330	11108.81	4.58	22070	11716	11522	11396	11202	11076	11460	11140	260	3390	500	8610	10	1	51908452	5803	24.25	1.20	12	0.25	461.00	9330.00	15240	20230810	-26.64	10300	20230106	8.54	15240	-26.64	20230810	10300	8.54	20230106	15240	-26.64	20230810	10300	8.54	20230106	3.06	N	017960	500	259 억	2377315	N	N	3603	N	N
64	20231020	100306	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11040	-290	5	-2.56	1014111520	91127	41.83	11120	11310	11000	14720	7940	11330	11128.51	4.58	7578	11716	11522	11396	11202	11076	11460	11140	260	3390	500	8610	10	1	51908452	5731	23.95	1.18	12	0.18	461.00	9330.00	15240	20230810	-27.56	10300	20230106	7.18	15240	-27.56	20230810	10300	7.18	20230106	15240	-27.56	20230810	10300	7.18	20230106	3.06	N	017960	500	259 억	2377315	N	N	3603	N	N
65	20231020	090308	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11220	-110	5	-0.97	86064980	7727	3.55	11120	11310	11120	14720	7940	11330	11137.72	4.58	4101	11716	11522	11396	11202	11076	11460	11140	260	3390	500	8610	10	1	51908452	5824	24.34	1.20	12	0.01	461.00	9330.00	15240	20230810	-26.38	10300	20230106	8.93	15240	-26.38	20230810	10300	8.93	20230106	15240	-26.38	20230810	10300	8.93	20230106	3.06	N	017960	500	259 억	2377315	N	N	3603	N	N
66	20231019	160306	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11330	-320	5	-2.75	2408913010	211425	116.92	11550	11590	11270	15140	8160	11650	11394.51	5.38	12587	12170	11910	11760	11500	11350	11835	11425	220	3490	500	8850	10	1	43960757	4981	24.58	1.21	12	0.48	461.00	9330.00	15240	20230810	-25.66	10300	20230106	10.00	15240	-25.66	20230810	10300	10.00	20230106	15240	-25.66	20230810	10300	10.00	20230106	2.97	N	017960	500	219 억	2366231	N	N	3603	N	N
67	20231019	150305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11380	-270	5	-2.32	2263918570	198652	109.86	11550	11590	11270	15140	8160	11650	11396.40	5.38	11900	12170	11910	11760	11500	11350	11835	11425	220	3490	500	8850	10	1	43960757	5003	24.69	1.22	12	0.45	461.00	9330.00	15240	20230810	-25.33	10300	20230106	10.49	15240	-25.33	20230810	10300	10.49	20230106	15240	-25.33	20230810	10300	10.49	20230106	2.97	N	017960	500	219 억	2366231	N	N	6491	N	N
68	20231019	140306	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11370	-280	5	-2.40	1849673870	162082	89.64	11550	11590	11290	15140	8160	11650	11411.96	5.38	8145	12170	11910	11760	11500	11350	11835	11425	220	3490	500	8850	10	1	43960757	4998	24.66	1.22	12	0.37	461.00	9330.00	15240	20230810	-25.39	10300	20230106	10.39	15240	-25.39	20230810	10300	10.39	20230106	15240	-25.39	20230810	10300	10.39	20230106	2.97	N	017960	500	219 억	2366231	N	N	6491	N	N
69	20231019	130304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11330	-320	5	-2.75	1659665810	145362	80.39	11550	11590	11290	15140	8160	11650	11417.47	5.38	5785	12170	11910	11760	11500	11350	11835	11425	220	3490	500	8850	10	1	43960757	4981	24.58	1.21	12	0.33	461.00	9330.00	15240	20230810	-25.66	10300	20230106	10.00	15240	-25.66	20230810	10300	10.00	20230106	15240	-25.66	20230810	10300	10.00	20230106	2.97	N	017960	500	219 억	2366231	N	N	6491	N	N
70	20231019	120305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11370	-280	5	-2.40	1372869240	120014	66.37	11550	11590	11350	15140	8160	11650	11439.24	5.38	2670	12170	11910	11760	11500	11350	11835	11425	220	3490	500	8850	10	1	43960757	4998	24.66	1.22	12	0.27	461.00	9330.00	15240	20230810	-25.39	10300	20230106	10.39	15240	-25.39	20230810	10300	10.39	20230106	15240	-25.39	20230810	10300	10.39	20230106	2.97	N	017960	500	219 억	2366231	N	N	6491	N	N
71	20231019	110306	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11400	-250	5	-2.15	972606800	84849	46.92	11550	11590	11400	15140	8160	11650	11462.80	5.38	3255	12170	11910	11760	11500	11350	11835	11425	220	3490	500	8850	10	1	43960757	5012	24.73	1.22	12	0.19	461.00	9330.00	15240	20230810	-25.20	10300	20230106	10.68	15240	-25.20	20230810	10300	10.68	20230106	15240	-25.20	20230810	10300	10.68	20230106	2.97	N	017960	500	219 억	2366231	N	N	6491	N	N
72	20231019	100304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11450	-200	5	-1.72	610643090	53167	29.40	11550	11590	11400	15140	8160	11650	11485.38	5.38	8867	12170	11910	11760	11500	11350	11835	11425	220	3490	500	8850	10	1	43960757	5034	24.84	1.23	12	0.12	461.00	9330.00	15240	20230810	-24.87	10300	20230106	11.17	15240	-24.87	20230810	10300	11.17	20230106	15240	-24.87	20230810	10300	11.17	20230106	2.97	N	017960	500	219 억	2366231	N	N	6491	N	N
73	20231019	090306	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11490	-160	5	-1.37	104379670	9059	5.01	11550	11590	11460	15140	8160	11650	11522.21	5.38	184	12170	11910	11760	11500	11350	11835	11425	220	3490	500	8850	10	1	43960757	5051	24.92	1.23	12	0.02	461.00	9330.00	15240	20230810	-24.61	10300	20230106	11.55	15240	-24.61	20230810	10300	11.55	20230106	15240	-24.61	20230810	10300	11.55	20230106	2.97	N	017960	500	219 억	2366231	N	N	6491	N	N
74	20231018	160306	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11650	-300	5	-2.51	2120747880	179511	87.34	11970	12020	11610	15530	8370	11950	11814.30	5.37	8876	12476	12212	12056	11792	11636	12135	11715	220	3580	500	9080	10	1	43960757	5121	25.27	1.25	12	0.41	461.00	9330.00	15240	20230810	-23.56	10300	20230106	13.11	15240	-23.56	20230810	10300	13.11	20230106	15240	-23.56	20230810	10300	13.11	20230106	3.04	N	017960	500	219 억	2358977	N	N	6491	N	N
75	20231018	150303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11690	-260	5	-2.18	1764076520	148925	72.46	11970	12020	11680	15530	8370	11950	11845.30	5.37	800	12476	12212	12056	11792	11636	12135	11715	220	3580	500	9080	10	1	43960757	5139	25.36	1.25	12	0.34	461.00	9330.00	15240	20230810	-23.29	10300	20230106	13.50	15240	-23.29	20230810	10300	13.50	20230106	15240	-23.29	20230810	10300	13.50	20230106	3.04	N	017960	500	219 억	2358977	N	N	5243	N	N
76	20231018	140302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11770	-180	5	-1.51	1117869180	93836	45.66	11970	12020	11750	15530	8370	11950	11912.95	5.37	-1129	12476	12212	12056	11792	11636	12135	11715	220	3580	500	9080	10	1	43960757	5174	25.53	1.26	12	0.21	461.00	9330.00	15240	20230810	-22.77	10300	20230106	14.27	15240	-22.77	20230810	10300	14.27	20230106	15240	-22.77	20230810	10300	14.27	20230106	3.04	N	017960	500	219 억	2358977	N	N	5243	N	N
77	20231018	130300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11990	40	2	0.33	626695970	52413	25.50	11970	12020	11900	15530	8370	11950	11956.90	5.37	-1535	12476	12212	12056	11792	11636	12135	11715	220	3580	500	9080	10	1	43960757	5271	26.01	1.29	12	0.12	461.00	9330.00	15240	20230810	-21.33	10300	20230106	16.41	15240	-21.33	20230810	10300	16.41	20230106	15240	-21.33	20230810	10300	16.41	20230106	3.04	N	017960	500	219 억	2358977	N	N	5243	N	N
78	20231018	120305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11970	20	2	0.17	540858590	45250	22.02	11970	12020	11900	15530	8370	11950	11952.68	5.37	-2062	12476	12212	12056	11792	11636	12135	11715	220	3580	500	9080	10	1	43960757	5262	25.97	1.28	12	0.10	461.00	9330.00	15240	20230810	-21.46	10300	20230106	16.21	15240	-21.46	20230810	10300	16.21	20230106	15240	-21.46	20230810	10300	16.21	20230106	3.04	N	017960	500	219 억	2358977	N	N	5243	N	N
79	20231018	110303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11980	30	2	0.25	490382560	41033	19.96	11970	12020	11900	15530	8370	11950	11950.93	5.37	-3254	12476	12212	12056	11792	11636	12135	11715	220	3580	500	9080	10	1	43960757	5266	25.99	1.28	12	0.09	461.00	9330.00	15240	20230810	-21.39	10300	20230106	16.31	15240	-21.39	20230810	10300	16.31	20230106	15240	-21.39	20230810	10300	16.31	20230106	3.04	N	017960	500	219 억	2358977	N	N	5243	N	N
80	20231018	100304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11920	-30	5	-0.25	282428220	23597	11.48	11970	12020	11910	15530	8370	11950	11968.94	5.37	-4124	12476	12212	12056	11792	11636	12135	11715	220	3580	500	9080	10	1	43960757	5240	25.86	1.28	12	0.05	461.00	9330.00	15240	20230810	-21.78	10300	20230106	15.73	15240	-21.78	20230810	10300	15.73	20230106	15240	-21.78	20230810	10300	15.73	20230106	3.04	N	017960	500	219 억	2358977	N	N	5243	N	N
81	20231018	090302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11980	30	2	0.25	11332070	947	0.46	11970	11980	11960	15530	8370	11950	11969.35	5.37	-138	12476	12212	12056	11792	11636	12135	11715	220	3580	500	9080	10	1	43960757	5266	25.99	1.28	12	0.00	461.00	9330.00	15240	20230810	-21.39	10300	20230106	16.31	15240	-21.39	20230810	10300	16.31	20230106	15240	-21.39	20230810	10300	16.31	20230106	3.04	N	017960	500	219 억	2358977	N	N	5243	N	N
82	20231017	160305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11950	-250	5	-2.05	2462170270	204226	68.39	12210	12320	11900	15860	8540	12200	12056.17	5.40	-17480	12433	12316	12103	11986	11773	12375	12045	220	3660	500	9270	10	1	43960757	5253	25.92	1.28	12	0.46	461.00	9330.00	15240	20230810	-21.59	10300	20230106	16.02	15240	-21.59	20230810	10300	16.02	20230106	15240	-21.59	20230810	10300	16.02	20230106	3.00	N	017960	500	219 억	2373763	N	N	5243	N	N
83	20231017	150303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11940	-260	5	-2.13	2123341620	175834	58.88	12210	12320	11910	15860	8540	12200	12075.82	5.40	-13257	12433	12316	12103	11986	11773	12375	12045	220	3660	500	9270	10	1	43960757	5249	25.90	1.28	12	0.40	461.00	9330.00	15240	20230810	-21.65	10300	20230106	15.92	15240	-21.65	20230810	10300	15.92	20230106	15240	-21.65	20230810	10300	15.92	20230106	3.00	N	017960	500	219 억	2373763	N	N	8715	N	N
84	20231017	140304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11950	-250	5	-2.05	1752914730	144831	48.50	12210	12320	11910	15860	8540	12200	12103.16	5.40	-10862	12433	12316	12103	11986	11773	12375	12045	220	3660	500	9270	10	1	43960757	5253	25.92	1.28	12	0.33	461.00	9330.00	15240	20230810	-21.59	10300	20230106	16.02	15240	-21.59	20230810	10300	16.02	20230106	15240	-21.59	20230810	10300	16.02	20230106	3.00	N	017960	500	219 억	2373763	N	N	8715	N	N
85	20231017	130303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12080	-120	5	-0.98	1037760990	85308	28.57	12210	12320	12070	15860	8540	12200	12164.86	5.40	-1978	12433	12316	12103	11986	11773	12375	12045	220	3660	500	9270	10	1	43960757	5310	26.20	1.29	12	0.19	461.00	9330.00	15240	20230810	-20.73	10300	20230106	17.28	15240	-20.73	20230810	10300	17.28	20230106	15240	-20.73	20230810	10300	17.28	20230106	3.00	N	017960	500	219 억	2373763	N	N	8715	N	N
86	20231017	120304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12140	-60	5	-0.49	752208740	61730	20.67	12210	12320	12090	15860	8540	12200	12185.46	5.40	2053	12433	12316	12103	11986	11773	12375	12045	220	3660	500	9270	10	1	43960757	5337	26.33	1.30	12	0.14	461.00	9330.00	15240	20230810	-20.34	10300	20230106	17.86	15240	-20.34	20230810	10300	17.86	20230106	15240	-20.34	20230810	10300	17.86	20230106	3.00	N	017960	500	219 억	2373763	N	N	8715	N	N
87	20231017	110301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12120	-80	5	-0.66	577242060	47314	15.84	12210	12320	12090	15860	8540	12200	12200.24	5.40	1367	12433	12316	12103	11986	11773	12375	12045	220	3660	500	9270	10	1	43960757	5328	26.29	1.30	12	0.11	461.00	9330.00	15240	20230810	-20.47	10300	20230106	17.67	15240	-20.47	20230810	10300	17.67	20230106	15240	-20.47	20230810	10300	17.67	20230106	3.00	N	017960	500	219 억	2373763	N	N	8715	N	N
88	20231017	100300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12160	-40	5	-0.33	328825670	26830	8.99	12210	12320	12150	15860	8540	12200	12255.94	5.40	376	12433	12316	12103	11986	11773	12375	12045	220	3660	500	9270	10	1	43960757	5346	26.38	1.30	12	0.06	461.00	9330.00	15240	20230810	-20.21	10300	20230106	18.06	15240	-20.21	20230810	10300	18.06	20230106	15240	-20.21	20230810	10300	18.06	20230106	3.00	N	017960	500	219 억	2373763	N	N	8715	N	N
89	20231017	090302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12300	100	2	0.82	34630450	2826	0.95	12210	12310	12210	15860	8540	12200	12254.62	5.40	222	12433	12316	12103	11986	11773	12375	12045	220	3660	500	9270	10	1	43960757	5407	26.68	1.32	12	0.01	461.00	9330.00	15240	20230810	-19.29	10300	20230106	19.42	15240	-19.29	20230810	10300	19.42	20230106	15240	-19.29	20230810	10300	19.42	20230106	3.00	N	017960	500	219 억	2373763	N	N	8715	N	N
90	20231016	160301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12200	240	2	2.01	3615341790	298300	148.62	11950	12220	11890	15540	8380	11960	12119.83	5.39	12295	12326	12142	12046	11862	11766	12095	11815	220	3580	500	9080	10	1	43960757	5363	26.46	1.31	12	0.68	461.00	9330.00	15240	20230810	-19.95	10300	20230106	18.45	15240	-19.95	20230810	10300	18.45	20230106	15240	-19.95	20230810	10300	18.45	20230106	2.94	N	017960	500	219 억	2371382	N	N	8715	N	N
91	20231016	150301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12180	220	2	1.84	3424100460	282601	140.80	11950	12220	11890	15540	8380	11960	12116.39	5.39	12562	12326	12142	12046	11862	11766	12095	11815	220	3580	500	9080	10	1	43960757	5354	26.42	1.31	12	0.64	461.00	9330.00	15240	20230810	-20.08	10300	20230106	18.25	15240	-20.08	20230810	10300	18.25	20230106	15240	-20.08	20230810	10300	18.25	20230106	2.94	N	017960	500	219 억	2371382	N	N	2857	N	N
92	20231016	140301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12150	190	2	1.59	2896168660	239255	119.20	11950	12220	11890	15540	8380	11960	12104.96	5.39	11427	12326	12142	12046	11862	11766	12095	11815	220	3580	500	9080	10	1	43960757	5341	26.36	1.30	12	0.54	461.00	9330.00	15240	20230810	-20.28	10300	20230106	17.96	15240	-20.28	20230810	10300	17.96	20230106	15240	-20.28	20230810	10300	17.96	20230106	2.94	N	017960	500	219 억	2371382	N	N	2857	N	N
93	20231016	130301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12110	150	2	1.25	2462261270	203497	101.39	11950	12220	11890	15540	8380	11960	12099.76	5.39	14558	12326	12142	12046	11862	11766	12095	11815	220	3580	500	9080	10	1	43960757	5324	26.27	1.30	12	0.46	461.00	9330.00	15240	20230810	-20.54	10300	20230106	17.57	15240	-20.54	20230810	10300	17.57	20230106	15240	-20.54	20230810	10300	17.57	20230106	2.94	N	017960	500	219 억	2371382	N	N	2857	N	N
94	20231016	120302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12110	150	2	1.25	1985412800	163968	81.69	11950	12220	11890	15540	8380	11960	12108.56	5.39	15563	12326	12142	12046	11862	11766	12095	11815	220	3580	500	9080	10	1	43960757	5324	26.27	1.30	12	0.37	461.00	9330.00	15240	20230810	-20.54	10300	20230106	17.57	15240	-20.54	20230810	10300	17.57	20230106	15240	-20.54	20230810	10300	17.57	20230106	2.94	N	017960	500	219 억	2371382	N	N	2857	N	N
95	20231016	110300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12150	190	2	1.59	1568773040	129534	64.54	11950	12220	11890	15540	8380	11960	12110.92	5.39	18636	12326	12142	12046	11862	11766	12095	11815	220	3580	500	9080	10	1	43960757	5341	26.36	1.30	12	0.29	461.00	9330.00	15240	20230810	-20.28	10300	20230106	17.96	15240	-20.28	20230810	10300	17.96	20230106	15240	-20.28	20230810	10300	17.96	20230106	2.94	N	017960	500	219 억	2371382	N	N	2857	N	N
96	20231016	100257	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12130	170	2	1.42	1058732220	87545	43.62	11950	12220	11890	15540	8380	11960	12093.61	5.39	16249	12326	12142	12046	11862	11766	12095	11815	220	3580	500	9080	10	1	43960757	5332	26.31	1.30	12	0.20	461.00	9330.00	15240	20230810	-20.41	10300	20230106	17.77	15240	-20.41	20230810	10300	17.77	20230106	15240	-20.41	20230810	10300	17.77	20230106	2.94	N	017960	500	219 억	2371382	N	N	2857	N	N
97	20231016	090300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	11930	-30	5	-0.25	36642940	3071	1.53	11950	11950	11890	15540	8380	11960	11931.74	5.39	-264	12326	12142	12046	11862	11766	12095	11815	220	3580	500	9080	10	1	43960757	5245	25.88	1.28	12	0.01	461.00	9330.00	15240	20230810	-21.72	10300	20230106	15.83	15240	-21.72	20230810	10300	15.83	20230106	15240	-21.72	20230810	10300	15.83	20230106	2.94	N	017960	500	219 억	2371382	N	N	2857	N	N
98	20231012	160304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12260	-280	5	-2.23	2460298580	200380	100.46	12600	12600	12120	16300	8780	12540	12278.19	5.37	9216	12920	12730	12570	12380	12220	12650	12300	220	3760	500	9530	10	1	43960757	5390	26.59	1.31	12	0.46	461.00	9330.00	15240	20230810	-19.55	10300	20230106	19.03	15240	-19.55	20230810	10300	19.03	20230106	15240	-19.55	20230810	10300	19.03	20230106	2.90	N	017960	500	219 억	2362754	N	N	297	N	N
99	20231012	150300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12250	-290	5	-2.31	2287564690	186284	93.39	12600	12600	12120	16300	8780	12540	12279.98	5.37	15214	12920	12730	12570	12380	12220	12650	12300	220	3760	500	9530	10	1	43960757	5385	26.57	1.31	12	0.42	461.00	9330.00	15240	20230810	-19.62	10300	20230106	18.93	15240	-19.62	20230810	10300	18.93	20230106	15240	-19.62	20230810	10300	18.93	20230106	2.90	N	017960	500	219 억	2362754	N	N	169	N	N
100	20231012	140258	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12250	-290	5	-2.31	2091509440	170280	85.37	12600	12600	12120	16300	8780	12540	12282.77	5.37	15941	12920	12730	12570	12380	12220	12650	12300	220	3760	500	9530	10	1	43960757	5385	26.57	1.31	12	0.39	461.00	9330.00	15240	20230810	-19.62	10300	20230106	18.93	15240	-19.62	20230810	10300	18.93	20230106	15240	-19.62	20230810	10300	18.93	20230106	2.90	N	017960	500	219 억	2362754	N	N	169	N	N
101	20231012	130301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12230	-310	5	-2.47	1863195910	151616	76.01	12600	12600	12120	16300	8780	12540	12288.91	5.37	14252	12920	12730	12570	12380	12220	12650	12300	220	3760	500	9530	10	1	43960757	5376	26.53	1.31	12	0.34	461.00	9330.00	15240	20230810	-19.75	10300	20230106	18.74	15240	-19.75	20230810	10300	18.74	20230106	15240	-19.75	20230810	10300	18.74	20230106	2.90	N	017960	500	219 억	2362754	N	N	169	N	N
102	20231012	120306	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12260	-280	5	-2.23	1639375480	133312	66.84	12600	12600	12120	16300	8780	12540	12297.28	5.37	12714	12920	12730	12570	12380	12220	12650	12300	220	3760	500	9530	10	1	43960757	5390	26.59	1.31	12	0.30	461.00	9330.00	15240	20230810	-19.55	10300	20230106	19.03	15240	-19.55	20230810	10300	19.03	20230106	15240	-19.55	20230810	10300	19.03	20230106	2.90	N	017960	500	219 억	2362754	N	N	169	N	N
103	20231012	110303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12210	-330	5	-2.63	1407274000	114338	57.32	12600	12600	12120	16300	8780	12540	12308.02	5.37	12358	12920	12730	12570	12380	12220	12650	12300	220	3760	500	9530	10	1	43960757	5368	26.49	1.31	12	0.26	461.00	9330.00	15240	20230810	-19.88	10300	20230106	18.54	15240	-19.88	20230810	10300	18.54	20230106	15240	-19.88	20230810	10300	18.54	20230106	2.90	N	017960	500	219 억	2362754	N	N	169	N	N
104	20231012	100303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12420	-120	5	-0.96	426700930	34253	17.17	12600	12600	12410	16300	8780	12540	12457.33	5.37	-1125	12920	12730	12570	12380	12220	12650	12300	220	3760	500	9530	10	1	43960757	5460	26.94	1.33	12	0.08	461.00	9330.00	15240	20230810	-18.50	10300	20230106	20.58	15240	-18.50	20230810	10300	20.58	20230106	15240	-18.50	20230810	10300	20.58	20230106	2.90	N	017960	500	219 억	2362754	N	N	169	N	N
105	20231012	090304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12530	-10	5	-0.08	19132900	1521	0.76	12600	12600	12520	16300	8780	12540	12579.16	5.37	-563	12920	12730	12570	12380	12220	12650	12300	220	3760	500	9530	10	1	43960757	5508	27.18	1.34	12	0.00	461.00	9330.00	15240	20230810	-17.78	10300	20230106	21.65	15240	-17.78	20230810	10300	21.65	20230106	15240	-17.78	20230810	10300	21.65	20230106	2.90	N	017960	500	219 억	2362754	N	N	169	N	N
106	20231011	160301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12540	-40	5	-0.32	2490908210	198501	104.12	12680	12760	12410	16350	8810	12580	12548.61	5.40	-6094	13033	12806	12613	12386	12193	12920	12500	220	3770	500	9560	10	1	43960757	5513	27.20	1.34	12	0.45	461.00	9330.00	15240	20230810	-17.72	10300	20230106	21.75	15240	-17.72	20230810	10300	21.75	20230106	15240	-17.72	20230810	10300	21.75	20230106	2.91	N	017960	500	219 억	2371805	N	N	169	N	N
107	20231011	150301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12430	-150	5	-1.19	2375264140	189228	99.26	12680	12760	12410	16350	8810	12580	12552.39	5.40	-6131	13033	12806	12613	12386	12193	12920	12500	220	3770	500	9560	10	1	43960757	5464	26.96	1.33	12	0.43	461.00	9330.00	15240	20230810	-18.44	10300	20230106	20.68	15240	-18.44	20230810	10300	20.68	20230106	15240	-18.44	20230810	10300	20.68	20230106	2.91	N	017960	500	219 억	2371805	N	N	1	N	N
108	20231011	140304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12570	-10	5	-0.08	1548951080	123047	64.54	12680	12760	12490	16350	8810	12580	12588.29	5.40	-8012	13033	12806	12613	12386	12193	12920	12500	220	3770	500	9560	10	1	43960757	5526	27.27	1.35	12	0.28	461.00	9330.00	15240	20230810	-17.52	10300	20230106	22.04	15240	-17.52	20230810	10300	22.04	20230106	15240	-17.52	20230810	10300	22.04	20230106	2.91	N	017960	500	219 억	2371805	N	N	1	N	N
109	20231011	130259	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12550	-30	5	-0.24	1325518250	105258	55.21	12680	12760	12490	16350	8810	12580	12593.04	5.40	-8053	13033	12806	12613	12386	12193	12920	12500	220	3770	500	9560	10	1	43960757	5517	27.22	1.35	12	0.24	461.00	9330.00	15240	20230810	-17.65	10300	20230106	21.84	15240	-17.65	20230810	10300	21.84	20230106	15240	-17.65	20230810	10300	21.84	20230106	2.91	N	017960	500	219 억	2371805	N	N	1	N	N
110	20231011	120305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12500	-80	5	-0.64	1078991830	85578	44.89	12680	12760	12500	16350	8810	12580	12608.29	5.40	-8586	13033	12806	12613	12386	12193	12920	12500	220	3770	500	9560	10	1	43960757	5495	27.11	1.34	12	0.19	461.00	9330.00	15240	20230810	-17.98	10300	20230106	21.36	15240	-17.98	20230810	10300	21.36	20230106	15240	-17.98	20230810	10300	21.36	20230106	2.91	N	017960	500	219 억	2371805	N	N	1	N	N
111	20231011	110302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12630	50	2	0.40	704246710	55724	29.23	12680	12760	12590	16350	8810	12580	12638.12	5.40	-1316	13033	12806	12613	12386	12193	12920	12500	220	3770	500	9560	10	1	43960757	5552	27.40	1.35	12	0.13	461.00	9330.00	15240	20230810	-17.13	10300	20230106	22.62	15240	-17.13	20230810	10300	22.62	20230106	15240	-17.13	20230810	10300	22.62	20230106	2.91	N	017960	500	219 억	2371805	N	N	1	N	N
112	20231011	100301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12620	40	2	0.32	543585050	42990	22.55	12680	12760	12590	16350	8810	12580	12644.45	5.40	548	13033	12806	12613	12386	12193	12920	12500	220	3770	500	9560	10	1	43960757	5548	27.38	1.35	12	0.10	461.00	9330.00	15240	20230810	-17.19	10300	20230106	22.52	15240	-17.19	20230810	10300	22.52	20230106	15240	-17.19	20230810	10300	22.52	20230106	2.91	N	017960	500	219 억	2371805	N	N	1	N	N
113	20231011	090302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12600	20	2	0.16	90609340	7181	3.77	12680	12680	12600	16350	8810	12580	12617.93	5.40	-107	13033	12806	12613	12386	12193	12920	12500	220	3770	500	9560	10	1	43960757	5539	27.33	1.35	12	0.02	461.00	9330.00	15240	20230810	-17.32	10300	20230106	22.33	15240	-17.32	20230810	10300	22.33	20230106	15240	-17.32	20230810	10300	22.33	20230106	2.91	N	017960	500	219 억	2371805	N	N	1	N	N
114	20231010	160259	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12580	140	2	1.13	2407339260	189990	225.80	12420	12840	12420	16170	8710	12440	12671.48	5.40	18095	12753	12596	12313	12156	11873	12675	12235	220	3730	500	9450	10	1	43960757	5530	27.29	1.35	12	0.43	461.00	9330.00	15240	20230810	-17.45	10300	20230106	22.14	15240	-17.45	20230810	10300	22.14	20230106	15240	-17.45	20230810	10300	22.14	20230106	2.95	N	017960	500	219 억	2373509	N	N	1	N	N
115	20231010	150259	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12650	210	2	1.69	2249067340	177427	210.87	12420	12840	12420	16170	8710	12440	12676.05	5.40	19555	12753	12596	12313	12156	11873	12675	12235	220	3730	500	9450	10	1	43960757	5561	27.44	1.36	12	0.40	461.00	9330.00	15240	20230810	-16.99	10300	20230106	22.82	15240	-16.99	20230810	10300	22.82	20230106	15240	-16.99	20230810	10300	22.82	20230106	2.95	N	017960	500	219 억	2373509	N	N	717	N	N
116	20231010	140258	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12620	180	2	1.45	1821118060	143474	170.52	12420	12840	12420	16170	8710	12440	12693.07	5.40	14809	12753	12596	12313	12156	11873	12675	12235	220	3730	500	9450	10	1	43960757	5548	27.38	1.35	12	0.33	461.00	9330.00	15240	20230810	-17.19	10300	20230106	22.52	15240	-17.19	20230810	10300	22.52	20230106	15240	-17.19	20230810	10300	22.52	20230106	2.95	N	017960	500	219 억	2373509	N	N	717	N	N
117	20231010	130257	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12630	190	2	1.53	1122299410	88417	105.08	12420	12830	12420	16170	8710	12440	12693.33	5.40	12749	12753	12596	12313	12156	11873	12675	12235	220	3730	500	9450	10	1	43960757	5552	27.40	1.35	12	0.20	461.00	9330.00	15240	20230810	-17.13	10300	20230106	22.62	15240	-17.13	20230810	10300	22.62	20230106	15240	-17.13	20230810	10300	22.62	20230106	2.95	N	017960	500	219 억	2373509	N	N	717	N	N
118	20231010	120258	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12690	250	2	2.01	936237430	73687	87.58	12420	12830	12420	16170	8710	12440	12705.70	5.40	10282	12753	12596	12313	12156	11873	12675	12235	220	3730	500	9450	10	1	43960757	5579	27.53	1.36	12	0.17	461.00	9330.00	15240	20230810	-16.73	10300	20230106	23.20	15240	-16.73	20230810	10300	23.20	20230106	15240	-16.73	20230810	10300	23.20	20230106	2.95	N	017960	500	219 억	2373509	N	N	717	N	N
119	20231010	110252	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12690	250	2	2.01	850449740	66936	79.55	12420	12830	12420	16170	8710	12440	12705.52	5.40	7296	12753	12596	12313	12156	11873	12675	12235	220	3730	500	9450	10	1	43960757	5579	27.53	1.36	12	0.15	461.00	9330.00	15240	20230810	-16.73	10300	20230106	23.20	15240	-16.73	20230810	10300	23.20	20230106	15240	-16.73	20230810	10300	23.20	20230106	2.95	N	017960	500	219 억	2373509	N	N	717	N	N
120	20231010	100255	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12710	270	2	2.17	677955600	53370	63.43	12420	12830	12420	16170	8710	12440	12703.07	5.40	5336	12753	12596	12313	12156	11873	12675	12235	220	3730	500	9450	10	1	43960757	5587	27.57	1.36	12	0.12	461.00	9330.00	15240	20230810	-16.60	10300	20230106	23.40	15240	-16.60	20230810	10300	23.40	20230106	15240	-16.60	20230810	10300	23.40	20230106	2.95	N	017960	500	219 억	2373509	N	N	717	N	N
121	20231010	090257	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12470	30	2	0.24	16660290	1340	1.59	12420	12480	12420	16170	8710	12440	12432.91	5.40	401	12753	12596	12313	12156	11873	12675	12235	220	3730	500	9450	10	1	43960757	5482	27.05	1.34	12	0.00	461.00	9330.00	15240	20230810	-18.18	10300	20230106	21.07	15240	-18.18	20230810	10300	21.07	20230106	15240	-18.18	20230810	10300	21.07	20230106	2.95	N	017960	500	219 억	2373509	N	N	717	N	N
122	20231006	160257	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12440	290	2	2.39	1034119960	83820	71.21	12030	12470	12030	15790	8510	12150	12337.38	5.35	21943	12470	12310	12220	12060	11970	12265	12015	220	3640	500	9230	10	1	43960757	5469	26.98	1.33	12	0.19	461.00	9330.00	15240	20230810	-18.37	10300	20230106	20.78	15240	-18.37	20230810	10300	20.78	20230106	15240	-18.37	20230810	10300	20.78	20230106	2.98	N	017960	500	219 억	2349876	N	N	717	N	N
123	20231006	150254	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12370	220	2	1.81	903946370	73322	62.29	12030	12470	12030	15790	8510	12150	12328.45	5.35	19264	12470	12310	12220	12060	11970	12265	12015	220	3640	500	9230	10	1	43960757	5438	26.83	1.33	12	0.17	461.00	9330.00	15240	20230810	-18.83	10300	20230106	20.10	15240	-18.83	20230810	10300	20.10	20230106	15240	-18.83	20230810	10300	20.10	20230106	2.98	N	017960	500	219 억	2349876	N	N	0	N	N
124	20231006	140255	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12430	280	2	2.30	698042890	56752	48.21	12030	12440	12030	15790	8510	12150	12299.88	5.35	14030	12470	12310	12220	12060	11970	12265	12015	220	3640	500	9230	10	1	43960757	5464	26.96	1.33	12	0.13	461.00	9330.00	15240	20230810	-18.44	10300	20230106	20.68	15240	-18.44	20230810	10300	20.68	20230106	15240	-18.44	20230810	10300	20.68	20230106	2.98	N	017960	500	219 억	2349876	N	N	0	N	N
125	20231006	130253	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12380	230	2	1.89	559206700	45564	38.71	12030	12400	12030	15790	8510	12150	12272.99	5.35	9478	12470	12310	12220	12060	11970	12265	12015	220	3640	500	9230	10	1	43960757	5442	26.85	1.33	12	0.10	461.00	9330.00	15240	20230810	-18.77	10300	20230106	20.19	15240	-18.77	20230810	10300	20.19	20230106	15240	-18.77	20230810	10300	20.19	20230106	2.98	N	017960	500	219 억	2349876	N	N	0	N	N
126	20231006	120252	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12260	110	2	0.91	358988420	29330	24.92	12030	12290	12030	15790	8510	12150	12239.63	5.35	-325	12470	12310	12220	12060	11970	12265	12015	220	3640	500	9230	10	1	43960757	5390	26.59	1.31	12	0.07	461.00	9330.00	15240	20230810	-19.55	10300	20230106	19.03	15240	-19.55	20230810	10300	19.03	20230106	15240	-19.55	20230810	10300	19.03	20230106	2.98	N	017960	500	219 억	2349876	N	N	0	N	N
127	20231006	110249	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12230	80	2	0.66	232825790	19014	16.15	12030	12290	12030	15790	8510	12150	12244.97	5.35	-736	12470	12310	12220	12060	11970	12265	12015	220	3640	500	9230	10	1	43960757	5376	26.53	1.31	12	0.04	461.00	9330.00	15240	20230810	-19.75	10300	20230106	18.74	15240	-19.75	20230810	10300	18.74	20230106	15240	-19.75	20230810	10300	18.74	20230106	2.98	N	017960	500	219 억	2349876	N	N	0	N	N
128	20231006	100252	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12260	110	2	0.91	144746310	11828	10.05	12030	12290	12030	15790	8510	12150	12237.60	5.35	-787	12470	12310	12220	12060	11970	12265	12015	220	3640	500	9230	10	1	43960757	5390	26.59	1.31	12	0.03	461.00	9330.00	15240	20230810	-19.55	10300	20230106	19.03	15240	-19.55	20230810	10300	19.03	20230106	15240	-19.55	20230810	10300	19.03	20230106	2.98	N	017960	500	219 억	2349876	N	N	0	N	N
129	20231006	090247	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12220	70	2	0.58	16748200	1384	1.18	12030	12220	12030	15790	8510	12150	12101.30	5.35	209	12470	12310	12220	12060	11970	12265	12015	220	3640	500	9230	10	1	43960757	5372	26.51	1.31	12	0.00	461.00	9330.00	15240	20230810	-19.82	10300	20230106	18.64	15240	-19.82	20230810	10300	18.64	20230106	15240	-19.82	20230810	10300	18.64	20230106	2.98	N	017960	500	219 억	2349876	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History