KissMeData/119650/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160820	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1338	-61	5	-4.36	306406209	224491	239.33	1399	1419	1336	1818	980	1399	1364.92	1.75	-88307	1448	1423	1394	1369	1340	1436	1382	255	419	500	830	1	1	50935430	682	-1.20	0.85	12	0.44	-1115.00	1567.00	4090	20230425	-67.29	1323	20230104	1.13	4090	-67.29	20230425	1323	1.13	20230104	4250	-68.52	20230425	1336	0.15	20231031	0.36	N	119650	500	254 억	893462	N	N	0	N	N
3	20231031	150828	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1339	-60	5	-4.29	299213610	219116	233.60	1399	1419	1336	1818	980	1399	1365.55	1.75	-87218	1448	1423	1394	1369	1340	1436	1382	255	419	500	830	1	1	50935430	682	-1.20	0.85	12	0.43	-1115.00	1567.00	4090	20230425	-67.26	1323	20230104	1.21	4090	-67.26	20230425	1323	1.21	20230104	4250	-68.49	20230425	1336	0.22	20231031	0.36	N	119650	500	254 억	893462	N	N	0	N	N
4	20231031	140834	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1338	-61	5	-4.36	278668363	203792	217.26	1399	1419	1336	1818	980	1399	1367.42	1.75	-86164	1448	1423	1394	1369	1340	1436	1382	255	419	500	830	1	1	50935430	682	-1.20	0.85	12	0.40	-1115.00	1567.00	4090	20230425	-67.29	1323	20230104	1.13	4090	-67.29	20230425	1323	1.13	20230104	4250	-68.52	20230425	1336	0.15	20231031	0.36	N	119650	500	254 억	893462	N	N	0	N	N
5	20231031	130827	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1354	-45	5	-3.22	224539403	163527	174.34	1399	1419	1351	1818	980	1399	1373.10	1.75	-74188	1448	1423	1394	1369	1340	1436	1382	255	419	500	830	1	1	50935430	690	-1.21	0.86	12	0.32	-1115.00	1567.00	4090	20230425	-66.89	1323	20230104	2.34	4090	-66.89	20230425	1323	2.34	20230104	4250	-68.14	20230425	1351	0.22	20231031	0.36	N	119650	500	254 억	893462	N	N	0	N	N
6	20231031	120826	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1354	-45	5	-3.22	183942935	133549	142.38	1399	1419	1354	1818	980	1399	1377.34	1.75	-61125	1448	1423	1394	1369	1340	1436	1382	255	419	500	830	1	1	50935430	690	-1.21	0.86	12	0.26	-1115.00	1567.00	4090	20230425	-66.89	1323	20230104	2.34	4090	-66.89	20230425	1323	2.34	20230104	4250	-68.14	20230425	1354	0.00	20231031	0.36	N	119650	500	254 억	893462	N	N	0	N	N
7	20231031	110849	57	100.00	KOSPI		기계	N	N	N	N	N	1368	-31	5	-2.22	116369689	83939	89.49	1399	1419	1368	1818	980	1399	1386.36	1.75	-33046	1448	1423	1394	1369	1340	1436	1382	255	419	500	830	1	1	50935430	697	-1.23	0.87	12	0.16	-1115.00	1567.00	4090	20230425	-66.55	1323	20230104	3.40	4090	-66.55	20230425	1323	3.40	20230104	4250	-67.81	20230425	1355	0.96	20231024	0.36	N	119650	500	254 억	893462	N	N	0	N	N
8	20231031	100834	57	100.00	KOSPI		기계	N	N	N	N	N	1381	-18	5	-1.29	77995194	55973	59.67	1399	1419	1373	1818	980	1399	1393.44	1.75	-30924	1448	1423	1394	1369	1340	1436	1382	255	419	500	830	1	1	50935430	703	-1.24	0.88	12	0.11	-1115.00	1567.00	4090	20230425	-66.23	1323	20230104	4.38	4090	-66.23	20230425	1323	4.38	20230104	4250	-67.51	20230425	1355	1.92	20231024	0.36	N	119650	500	254 억	893462	N	N	0	N	N
9	20231031	090834	57	100.00	KOSPI		기계	N	N	N	N	N	1409	10	2	0.71	21155376	15007	16.00	1399	1419	1398	1818	980	1399	1409.70	1.75	661	1448	1423	1394	1369	1340	1436	1382	255	419	500	830	1	1	50935430	718	-1.26	0.90	12	0.03	-1115.00	1567.00	4090	20230425	-65.55	1323	20230104	6.50	4090	-65.55	20230425	1323	6.50	20230104	4250	-66.85	20230425	1355	3.99	20231024	0.36	N	119650	500	254 억	893462	N	N	0	N	N
10	20231030	160819	57	100.00	KOSPI		기계	N	N	N	N	N	1399	11	2	0.79	130613420	93704	74.30	1380	1419	1365	1804	972	1388	1393.89	1.69	28475	1459	1423	1393	1357	1327	1441	1375	255	416	500	830	1	1	50935430	713	-1.25	0.89	12	0.18	-1115.00	1567.00	4090	20230425	-65.79	1323	20230104	5.74	4090	-65.79	20230425	1323	5.74	20230104	4250	-67.08	20230425	1355	3.25	20231024	0.36	N	119650	500	254 억	862395	N	N	0	N	N
11	20231030	150801	57	100.00	KOSPI		기계	N	N	N	N	N	1400	12	2	0.86	122079521	87613	69.47	1380	1419	1365	1804	972	1388	1393.40	1.69	33398	1459	1423	1393	1357	1327	1441	1375	255	416	500	830	1	1	50935430	713	-1.26	0.89	12	0.17	-1115.00	1567.00	4090	20230425	-65.77	1323	20230104	5.82	4090	-65.77	20230425	1323	5.82	20230104	4250	-67.06	20230425	1355	3.32	20231024	0.36	N	119650	500	254 억	862395	N	N	0	N	N
12	20231030	140800	57	100.00	KOSPI		기계	N	N	N	N	N	1407	19	2	1.37	115840650	83158	65.94	1380	1419	1365	1804	972	1388	1393.02	1.69	33329	1459	1423	1393	1357	1327	1441	1375	255	416	500	830	1	1	50935430	717	-1.26	0.90	12	0.16	-1115.00	1567.00	4090	20230425	-65.60	1323	20230104	6.35	4090	-65.60	20230425	1323	6.35	20230104	4250	-66.89	20230425	1355	3.84	20231024	0.36	N	119650	500	254 억	862395	N	N	0	N	N
13	20231030	130802	57	100.00	KOSPI		기계	N	N	N	N	N	1405	17	2	1.22	105538543	75823	60.12	1380	1419	1365	1804	972	1388	1391.91	1.69	29560	1459	1423	1393	1357	1327	1441	1375	255	416	500	830	1	1	50935430	716	-1.26	0.90	12	0.15	-1115.00	1567.00	4090	20230425	-65.65	1323	20230104	6.20	4090	-65.65	20230425	1323	6.20	20230104	4250	-66.94	20230425	1355	3.69	20231024	0.36	N	119650	500	254 억	862395	N	N	0	N	N
14	20231030	120756	57	100.00	KOSPI		기계	N	N	N	N	N	1400	12	2	0.86	80283186	57838	45.86	1380	1419	1365	1804	972	1388	1388.07	1.69	15602	1459	1423	1393	1357	1327	1441	1375	255	416	500	830	1	1	50935430	713	-1.26	0.89	12	0.11	-1115.00	1567.00	4090	20230425	-65.77	1323	20230104	5.82	4090	-65.77	20230425	1323	5.82	20230104	4250	-67.06	20230425	1355	3.32	20231024	0.36	N	119650	500	254 억	862395	N	N	0	N	N
15	20231030	110757	57	100.00	KOSPI		기계	N	N	N	N	N	1407	19	2	1.37	54932135	39704	31.48	1380	1419	1365	1804	972	1388	1383.54	1.69	11694	1459	1423	1393	1357	1327	1441	1375	255	416	500	830	1	1	50935430	717	-1.26	0.90	12	0.08	-1115.00	1567.00	4090	20230425	-65.60	1323	20230104	6.35	4090	-65.60	20230425	1323	6.35	20230104	4250	-66.89	20230425	1355	3.84	20231024	0.36	N	119650	500	254 억	862395	N	N	0	N	N
16	20231030	100755	57	100.00	KOSPI		기계	N	N	N	N	N	1390	2	2	0.14	35923569	26108	20.70	1380	1390	1365	1804	972	1388	1375.96	1.69	3434	1459	1423	1393	1357	1327	1441	1375	255	416	500	830	1	1	50935430	708	-1.25	0.89	12	0.05	-1115.00	1567.00	4090	20230425	-66.01	1323	20230104	5.06	4090	-66.01	20230425	1323	5.06	20230104	4250	-67.29	20230425	1355	2.58	20231024	0.36	N	119650	500	254 억	862395	N	N	0	N	N
17	20231030	090752	57	100.00	KOSPI		기계	N	N	N	N	N	1378	-10	5	-0.72	3715757	2693	2.14	1380	1383	1378	1804	972	1388	1379.78	1.69	-1895	1459	1423	1393	1357	1327	1441	1375	255	416	500	830	1	1	50935430	702	-1.24	0.88	12	0.01	-1115.00	1567.00	4090	20230425	-66.31	1323	20230104	4.16	4090	-66.31	20230425	1323	4.16	20230104	4250	-67.58	20230425	1355	1.70	20231024	0.36	N	119650	500	254 억	862395	N	N	0	N	N
18	20231027	160723	57	100.00	KOSPI		기계	N	N	N	N	N	1388	-2	5	-0.14	174198650	126070	94.01	1370	1429	1363	1807	973	1390	1381.76	1.67	8654	1487	1438	1405	1356	1323	1422	1340	255	417	500	830	1	1	50935430	707	-1.24	0.89	12	0.25	-1115.00	1567.00	4090	20230425	-66.06	1323	20230104	4.91	4090	-66.06	20230425	1323	4.91	20230104	4250	-67.34	20230425	1355	2.44	20231024	0.36	N	119650	500	254 억	850840	N	N	0	N	N
19	20231027	150755	57	100.00	KOSPI		기계	N	N	N	N	N	1383	-7	5	-0.50	168077288	121637	90.71	1370	1429	1363	1807	973	1390	1381.79	1.67	11975	1487	1438	1405	1356	1323	1422	1340	255	417	500	830	1	1	50935430	704	-1.24	0.88	12	0.24	-1115.00	1567.00	4090	20230425	-66.19	1323	20230104	4.54	4090	-66.19	20230425	1323	4.54	20230104	4250	-67.46	20230425	1355	2.07	20231024	0.36	N	119650	500	254 억	850840	N	N	0	N	N
20	20231027	140753	57	100.00	KOSPI		기계	N	N	N	N	N	1392	2	2	0.14	138950504	100604	75.02	1370	1429	1363	1807	973	1390	1381.16	1.67	20410	1487	1438	1405	1356	1323	1422	1340	255	417	500	830	1	1	50935430	709	-1.25	0.89	12	0.20	-1115.00	1567.00	4090	20230425	-65.97	1323	20230104	5.22	4090	-65.97	20230425	1323	5.22	20230104	4250	-67.25	20230425	1355	2.73	20231024	0.36	N	119650	500	254 억	850840	N	N	0	N	N
21	20231027	130744	57	100.00	KOSPI		기계	N	N	N	N	N	1389	-1	5	-0.07	131402496	95157	70.96	1370	1429	1363	1807	973	1390	1380.90	1.67	23202	1487	1438	1405	1356	1323	1422	1340	255	417	500	830	1	1	50935430	707	-1.25	0.89	12	0.19	-1115.00	1567.00	4090	20230425	-66.04	1323	20230104	4.99	4090	-66.04	20230425	1323	4.99	20230104	4250	-67.32	20230425	1355	2.51	20231024	0.36	N	119650	500	254 억	850840	N	N	0	N	N
22	20231027	120757	57	100.00	KOSPI		기계	N	N	N	N	N	1405	15	2	1.08	125473974	90900	67.79	1370	1429	1363	1807	973	1390	1380.35	1.67	25387	1487	1438	1405	1356	1323	1422	1340	255	417	500	830	1	1	50935430	716	-1.26	0.90	12	0.18	-1115.00	1567.00	4090	20230425	-65.65	1323	20230104	6.20	4090	-65.65	20230425	1323	6.20	20230104	4250	-66.94	20230425	1355	3.69	20231024	0.36	N	119650	500	254 억	850840	N	N	0	N	N
23	20231027	110802	57	100.00	KOSPI		기계	N	N	N	N	N	1388	-2	5	-0.14	87628230	63717	47.52	1370	1397	1363	1807	973	1390	1375.27	1.67	9410	1487	1438	1405	1356	1323	1422	1340	255	417	500	830	1	1	50935430	707	-1.24	0.89	12	0.13	-1115.00	1567.00	4090	20230425	-66.06	1323	20230104	4.91	4090	-66.06	20230425	1323	4.91	20230104	4250	-67.34	20230425	1355	2.44	20231024	0.36	N	119650	500	254 억	850840	N	N	0	N	N
24	20231027	100753	57	100.00	KOSPI		기계	N	N	N	N	N	1368	-22	5	-1.58	41775776	30462	22.72	1370	1397	1363	1807	973	1390	1371.41	1.67	-8045	1487	1438	1405	1356	1323	1422	1340	255	417	500	830	1	1	50935430	697	-1.23	0.87	12	0.06	-1115.00	1567.00	4090	20230425	-66.55	1323	20230104	3.40	4090	-66.55	20230425	1323	3.40	20230104	4250	-67.81	20230425	1355	0.96	20231024	0.36	N	119650	500	254 억	850840	N	N	0	N	N
25	20231027	090750	57	100.00	KOSPI		기계	N	N	N	N	N	1390	0	3	0.00	2964689	2157	1.61	1370	1390	1370	1807	973	1390	1374.45	1.67	-170	1487	1438	1405	1356	1323	1422	1340	255	417	500	830	1	1	50935430	708	-1.25	0.89	12	0.00	-1115.00	1567.00	4090	20230425	-66.01	1323	20230104	5.06	4090	-66.01	20230425	1323	5.06	20230104	4250	-67.29	20230425	1355	2.58	20231024	0.36	N	119650	500	254 억	850840	N	N	0	N	N
26	20231026	160742	57	100.00	KOSPI		기계	N	N	N	N	N	1390	-66	5	-4.53	186902371	134022	176.40	1454	1454	1372	1892	1020	1456	1394.59	1.73	-23076	1508	1482	1456	1430	1404	1495	1443	255	436	500	870	1	1	50935430	708	-1.25	0.89	12	0.26	-1115.00	1567.00	4090	20230425	-66.01	1323	20230104	5.06	4090	-66.01	20230425	1323	5.06	20230104	4250	-67.29	20230425	1355	2.58	20231024	0.36	N	119650	500	254 억	880462	N	N	0	N	N
27	20231026	150741	57	100.00	KOSPI		기계	N	N	N	N	N	1389	-67	5	-4.60	182706065	131000	172.42	1454	1454	1372	1892	1020	1456	1394.70	1.73	-21774	1508	1482	1456	1430	1404	1495	1443	255	436	500	870	1	1	50935430	707	-1.25	0.89	12	0.26	-1115.00	1567.00	4090	20230425	-66.04	1323	20230104	4.99	4090	-66.04	20230425	1323	4.99	20230104	4250	-67.32	20230425	1355	2.51	20231024	0.36	N	119650	500	254 억	880462	N	N	0	N	N
28	20231026	140744	57	100.00	KOSPI		기계	N	N	N	N	N	1385	-71	5	-4.88	155583612	111313	146.51	1454	1454	1374	1892	1020	1456	1397.71	1.73	-17140	1508	1482	1456	1430	1404	1495	1443	255	436	500	870	1	1	50935430	705	-1.24	0.88	12	0.22	-1115.00	1567.00	4090	20230425	-66.14	1323	20230104	4.69	4090	-66.14	20230425	1323	4.69	20230104	4250	-67.41	20230425	1355	2.21	20231024	0.36	N	119650	500	254 억	880462	N	N	0	N	N
29	20231026	130742	57	100.00	KOSPI		기계	N	N	N	N	N	1396	-60	5	-4.12	107318753	76376	100.52	1454	1454	1380	1892	1020	1456	1405.14	1.73	-12665	1508	1482	1456	1430	1404	1495	1443	255	436	500	870	1	1	50935430	711	-1.25	0.89	12	0.15	-1115.00	1567.00	4090	20230425	-65.87	1323	20230104	5.52	4090	-65.87	20230425	1323	5.52	20230104	4250	-67.15	20230425	1355	3.03	20231024	0.36	N	119650	500	254 억	880462	N	N	0	N	N
30	20231026	120739	57	100.00	KOSPI		기계	N	N	N	N	N	1393	-63	5	-4.33	85879975	60964	80.24	1454	1454	1380	1892	1020	1456	1408.70	1.73	-10485	1508	1482	1456	1430	1404	1495	1443	255	436	500	870	1	1	50935430	710	-1.25	0.89	12	0.12	-1115.00	1567.00	4090	20230425	-65.94	1323	20230104	5.29	4090	-65.94	20230425	1323	5.29	20230104	4250	-67.22	20230425	1355	2.80	20231024	0.36	N	119650	500	254 억	880462	N	N	0	N	N
31	20231026	110748	57	100.00	KOSPI		기계	N	N	N	N	N	1410	-46	5	-3.16	71373329	50573	66.56	1454	1454	1380	1892	1020	1456	1411.29	1.73	-6114	1508	1482	1456	1430	1404	1495	1443	255	436	500	870	1	1	50935430	718	-1.26	0.90	12	0.10	-1115.00	1567.00	4090	20230425	-65.53	1323	20230104	6.58	4090	-65.53	20230425	1323	6.58	20230104	4250	-66.82	20230425	1355	4.06	20231024	0.36	N	119650	500	254 억	880462	N	N	0	N	N
32	20231026	100745	57	100.00	KOSPI		기계	N	N	N	N	N	1405	-51	5	-3.50	57031158	40368	53.13	1454	1454	1380	1892	1020	1456	1412.78	1.73	-6336	1508	1482	1456	1430	1404	1495	1443	255	436	500	870	1	1	50935430	716	-1.26	0.90	12	0.08	-1115.00	1567.00	4090	20230425	-65.65	1323	20230104	6.20	4090	-65.65	20230425	1323	6.20	20230104	4250	-66.94	20230425	1355	3.69	20231024	0.36	N	119650	500	254 억	880462	N	N	0	N	N
33	20231026	090742	57	100.00	KOSPI		기계	N	N	N	N	N	1447	-9	5	-0.62	2865661	1987	2.62	1454	1454	1430	1892	1020	1456	1442.20	1.73	-631	1508	1482	1456	1430	1404	1495	1443	255	436	500	870	1	1	50935430	737	-1.30	0.92	12	0.00	-1115.00	1567.00	4090	20230425	-64.62	1323	20230104	9.37	4090	-64.62	20230425	1323	9.37	20230104	4250	-65.95	20230425	1355	6.79	20231024	0.36	N	119650	500	254 억	880462	N	N	0	N	N
34	20231025	160746	57	100.00	KOSPI		기계	N	N	N	N	N	1456	6	2	0.41	110055266	75420	50.59	1430	1482	1430	1885	1015	1450	1459.23	1.73	-733	1513	1481	1418	1386	1323	1497	1402	255	435	500	870	1	1	50935430	742	-1.31	0.93	12	0.15	-1115.00	1567.00	4090	20230425	-64.40	1323	20230104	10.05	4090	-64.40	20230425	1323	10.05	20230104	4250	-65.74	20230425	1355	7.45	20231024	0.36	N	119650	500	254 억	881473	N	N	0	N	N
35	20231025	150745	57	100.00	KOSPI		기계	N	N	N	N	N	1459	9	2	0.62	107856876	73911	49.58	1430	1482	1430	1885	1015	1450	1459.28	1.73	-799	1513	1481	1418	1386	1323	1497	1402	255	435	500	870	1	1	50935430	743	-1.31	0.93	12	0.15	-1115.00	1567.00	4090	20230425	-64.33	1323	20230104	10.28	4090	-64.33	20230425	1323	10.28	20230104	4250	-65.67	20230425	1355	7.68	20231024	0.36	N	119650	500	254 억	881473	N	N	0	N	N
36	20231025	140740	57	100.00	KOSPI		기계	N	N	N	N	N	1454	4	2	0.28	94165166	64528	43.28	1430	1482	1430	1885	1015	1450	1459.29	1.73	-6851	1513	1481	1418	1386	1323	1497	1402	255	435	500	870	1	1	50935430	741	-1.30	0.93	12	0.13	-1115.00	1567.00	4090	20230425	-64.45	1323	20230104	9.90	4090	-64.45	20230425	1323	9.90	20230104	4250	-65.79	20230425	1355	7.31	20231024	0.36	N	119650	500	254 억	881473	N	N	0	N	N
37	20231025	130740	57	100.00	KOSPI		기계	N	N	N	N	N	1458	8	2	0.55	73179181	50083	33.59	1430	1482	1430	1885	1015	1450	1461.16	1.73	-4445	1513	1481	1418	1386	1323	1497	1402	255	435	500	870	1	1	50935430	743	-1.31	0.93	12	0.10	-1115.00	1567.00	4090	20230425	-64.35	1323	20230104	10.20	4090	-64.35	20230425	1323	10.20	20230104	4250	-65.69	20230425	1355	7.60	20231024	0.36	N	119650	500	254 억	881473	N	N	0	N	N
38	20231025	120740	57	100.00	KOSPI		기계	N	N	N	N	N	1470	20	2	1.38	56560632	38709	25.96	1430	1482	1430	1885	1015	1450	1461.18	1.73	1391	1513	1481	1418	1386	1323	1497	1402	255	435	500	870	1	1	50935430	749	-1.32	0.94	12	0.08	-1115.00	1567.00	4090	20230425	-64.06	1323	20230104	11.11	4090	-64.06	20230425	1323	11.11	20230104	4250	-65.41	20230425	1355	8.49	20231024	0.36	N	119650	500	254 억	881473	N	N	0	N	N
39	20231025	110743	57	100.00	KOSPI		기계	N	N	N	N	N	1468	18	2	1.24	38698802	26566	17.82	1430	1482	1430	1885	1015	1450	1456.70	1.73	1325	1513	1481	1418	1386	1323	1497	1402	255	435	500	870	1	1	50935430	748	-1.32	0.94	12	0.05	-1115.00	1567.00	4090	20230425	-64.11	1323	20230104	10.96	4090	-64.11	20230425	1323	10.96	20230104	4250	-65.46	20230425	1355	8.34	20231024	0.36	N	119650	500	254 억	881473	N	N	0	N	N
40	20231025	100744	57	100.00	KOSPI		기계	N	N	N	N	N	1450	0	3	0.00	22149165	15228	10.21	1430	1482	1430	1885	1015	1450	1454.50	1.73	-3583	1513	1481	1418	1386	1323	1497	1402	255	435	500	870	1	1	50935430	739	-1.30	0.93	12	0.03	-1115.00	1567.00	4090	20230425	-64.55	1323	20230104	9.60	4090	-64.55	20230425	1323	9.60	20230104	4250	-65.88	20230425	1355	7.01	20231024	0.36	N	119650	500	254 억	881473	N	N	0	N	N
41	20231025	090739	57	100.00	KOSPI		기계	N	N	N	N	N	1444	-6	5	-0.41	4233518	2889	1.94	1430	1482	1430	1885	1015	1450	1465.39	1.73	-547	1513	1481	1418	1386	1323	1497	1402	255	435	500	870	1	1	50935430	736	-1.30	0.92	12	0.01	-1115.00	1567.00	4090	20230425	-64.69	1323	20230104	9.15	4090	-64.69	20230425	1323	9.15	20230104	4250	-66.02	20230425	1355	6.57	20231024	0.36	N	119650	500	254 억	881473	N	N	0	N	N
42	20231024	160724	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1450	53	2	3.79	207607284	148586	92.30	1396	1450	1355	1816	978	1397	1397.22	1.71	6395	1526	1461	1428	1363	1330	1445	1347	255	419	500	830	1	1	50935430	739	-1.30	0.93	12	0.29	-1115.00	1567.00	4090	20230425	-64.55	1323	20230104	9.60	4090	-64.55	20230425	1323	9.60	20230104	4250	-65.88	20230425	1355	7.01	20231024	0.37	N	119650	500	254 억	871036	N	N	0	N	N
43	20231024	150737	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1440	43	2	3.08	195159446	139984	86.96	1396	1440	1355	1816	978	1397	1394.16	1.71	7717	1526	1461	1428	1363	1330	1445	1347	255	419	500	830	1	1	50935430	733	-1.29	0.92	12	0.27	-1115.00	1567.00	4090	20230425	-64.79	1323	20230104	8.84	4090	-64.79	20230425	1323	8.84	20230104	4250	-66.12	20230425	1355	6.27	20231024	0.37	N	119650	500	254 억	871036	N	N	0	N	N
44	20231024	140723	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1425	28	2	2.00	171665120	123542	76.75	1396	1425	1355	1816	978	1397	1389.53	1.71	-1055	1526	1461	1428	1363	1330	1445	1347	255	419	500	830	1	1	50935430	726	-1.28	0.91	12	0.24	-1115.00	1567.00	4090	20230425	-65.16	1323	20230104	7.71	4090	-65.16	20230425	1323	7.71	20230104	4250	-66.47	20230425	1355	5.17	20231024	0.37	N	119650	500	254 억	871036	N	N	0	N	N
45	20231024	130729	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1403	6	2	0.43	134068372	96826	60.15	1396	1420	1355	1816	978	1397	1384.63	1.71	-19239	1526	1461	1428	1363	1330	1445	1347	255	419	500	830	1	1	50935430	715	-1.26	0.90	12	0.19	-1115.00	1567.00	4090	20230425	-65.70	1323	20230104	6.05	4090	-65.70	20230425	1323	6.05	20230104	4250	-66.99	20230425	1355	3.54	20231024	0.37	N	119650	500	254 억	871036	N	N	0	N	N
46	20231024	120736	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1390	-7	5	-0.50	119911736	86696	53.86	1396	1420	1355	1816	978	1397	1383.13	1.71	-22297	1526	1461	1428	1363	1330	1445	1347	255	419	500	830	1	1	50935430	708	-1.25	0.89	12	0.17	-1115.00	1567.00	4090	20230425	-66.01	1323	20230104	5.06	4090	-66.01	20230425	1323	5.06	20230104	4250	-67.29	20230425	1355	2.58	20231024	0.37	N	119650	500	254 억	871036	N	N	0	N	N
47	20231024	110731	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1371	-26	5	-1.86	104133038	75371	46.82	1396	1420	1355	1816	978	1397	1381.61	1.71	-22844	1526	1461	1428	1363	1330	1445	1347	255	419	500	830	1	1	50935430	698	-1.23	0.87	12	0.15	-1115.00	1567.00	4090	20230425	-66.48	1323	20230104	3.63	4090	-66.48	20230425	1323	3.63	20230104	4250	-67.74	20230425	1355	1.18	20231024	0.37	N	119650	500	254 억	871036	N	N	0	N	N
48	20231024	100724	57	100.00	KOSPI		기계	N	N	N	N	N	1379	-18	5	-1.29	56139115	40289	25.03	1396	1420	1377	1816	978	1397	1393.41	1.71	-12071	1526	1461	1428	1363	1330	1445	1347	255	419	500	830	1	1	50935430	702	-1.24	0.88	12	0.08	-1115.00	1567.00	4090	20230425	-66.28	1323	20230104	4.23	4090	-66.28	20230425	1323	4.23	20230104	4250	-67.55	20230425	1375	0.29	20230104	0.37	N	119650	500	254 억	871036	N	N	0	N	N
49	20231024	090731	57	100.00	KOSPI		기계	N	N	N	N	N	1414	17	2	1.22	8989762	6393	3.97	1396	1420	1396	1816	978	1397	1406.19	1.71	490	1526	1461	1428	1363	1330	1445	1347	255	419	500	830	1	1	50935430	720	-1.27	0.90	12	0.01	-1115.00	1567.00	4090	20230425	-65.43	1323	20230104	6.88	4090	-65.43	20230425	1323	6.88	20230104	4250	-66.73	20230425	1375	2.84	20230104	0.37	N	119650	500	254 억	871036	N	N	0	N	N
50	20231023	160719	57	100.00	KOSPI		기계	N	N	N	N	N	1397	-10	5	-0.71	226070197	158996	107.89	1406	1493	1395	1829	985	1407	1421.97	1.76	-26044	1463	1435	1406	1378	1349	1420	1363	255	422	500	840	1	1	50935430	712	-1.25	0.89	12	0.31	-1115.00	1567.00	4090	20230425	-65.84	1323	20230104	5.59	4090	-65.84	20230425	1323	5.59	20230104	4250	-67.13	20230425	1375	1.60	20230104	0.36	N	119650	500	254 억	895278	N	N	0	N	N
51	20231023	150724	57	100.00	KOSPI		기계	N	N	N	N	N	1396	-11	5	-0.78	215691802	151569	102.85	1406	1493	1396	1829	985	1407	1423.14	1.76	-24542	1463	1435	1406	1378	1349	1420	1363	255	422	500	840	1	1	50935430	711	-1.25	0.89	12	0.30	-1115.00	1567.00	4090	20230425	-65.87	1323	20230104	5.52	4090	-65.87	20230425	1323	5.52	20230104	4250	-67.15	20230425	1375	1.53	20230104	0.36	N	119650	500	254 억	895278	N	N	0	N	N
52	20231023	140722	57	100.00	KOSPI		기계	N	N	N	N	N	1418	11	2	0.78	169305557	118553	80.44	1406	1493	1401	1829	985	1407	1428.23	1.76	-17478	1463	1435	1406	1378	1349	1420	1363	255	422	500	840	1	1	50935430	722	-1.27	0.90	12	0.23	-1115.00	1567.00	4090	20230425	-65.33	1323	20230104	7.18	4090	-65.33	20230425	1323	7.18	20230104	4250	-66.64	20230425	1375	3.13	20230104	0.36	N	119650	500	254 억	895278	N	N	0	N	N
53	20231023	130728	57	100.00	KOSPI		기계	N	N	N	N	N	1420	13	2	0.92	151193624	105809	71.80	1406	1493	1401	1829	985	1407	1429.08	1.76	-18842	1463	1435	1406	1378	1349	1420	1363	255	422	500	840	1	1	50935430	723	-1.27	0.91	12	0.21	-1115.00	1567.00	4090	20230425	-65.28	1323	20230104	7.33	4090	-65.28	20230425	1323	7.33	20230104	4250	-66.59	20230425	1375	3.27	20230104	0.36	N	119650	500	254 억	895278	N	N	0	N	N
54	20231023	120720	57	100.00	KOSPI		기계	N	N	N	N	N	1425	18	2	1.28	142393874	99609	67.59	1406	1493	1401	1829	985	1407	1429.70	1.76	-22116	1463	1435	1406	1378	1349	1420	1363	255	422	500	840	1	1	50935430	726	-1.28	0.91	12	0.20	-1115.00	1567.00	4090	20230425	-65.16	1323	20230104	7.71	4090	-65.16	20230425	1323	7.71	20230104	4250	-66.47	20230425	1375	3.64	20230104	0.36	N	119650	500	254 억	895278	N	N	0	N	N
55	20231023	110718	57	100.00	KOSPI		기계	N	N	N	N	N	1436	29	2	2.06	129653171	90727	61.56	1406	1493	1401	1829	985	1407	1429.23	1.76	-22297	1463	1435	1406	1378	1349	1420	1363	255	422	500	840	1	1	50935430	731	-1.29	0.92	12	0.18	-1115.00	1567.00	4090	20230425	-64.89	1323	20230104	8.54	4090	-64.89	20230425	1323	8.54	20230104	4250	-66.21	20230425	1375	4.44	20230104	0.36	N	119650	500	254 억	895278	N	N	0	N	N
56	20231023	100712	57	100.00	KOSPI		기계	N	N	N	N	N	1440	33	2	2.35	99209107	69351	47.06	1406	1493	1401	1829	985	1407	1430.79	1.76	-28789	1463	1435	1406	1378	1349	1420	1363	255	422	500	840	1	1	50935430	733	-1.29	0.92	12	0.14	-1115.00	1567.00	4090	20230425	-64.79	1323	20230104	8.84	4090	-64.79	20230425	1323	8.84	20230104	4250	-66.12	20230425	1375	4.73	20230104	0.36	N	119650	500	254 억	895278	N	N	0	N	N
57	20231023	090728	57	100.00	KOSPI		기계	N	N	N	N	N	1445	38	2	2.70	31098900	21277	14.44	1406	1493	1402	1829	985	1407	1463.57	1.76	-2297	1463	1435	1406	1378	1349	1420	1363	255	422	500	840	1	1	50935430	736	-1.30	0.92	12	0.04	-1115.00	1567.00	4090	20230425	-64.67	1323	20230104	9.22	4090	-64.67	20230425	1323	9.22	20230104	4250	-66.00	20230425	1375	5.09	20230104	0.36	N	119650	500	254 억	895278	N	N	0	N	N
58	20231020	160717	57	100.00	KOSPI		기계	N	N	N	N	N	1407	-27	5	-1.88	201833002	144721	48.86	1433	1434	1377	1864	1004	1434	1394.63	1.79	-16546	1537	1485	1447	1395	1357	1466	1376	255	430	500	860	1	1	50935430	717	-1.26	0.90	12	0.28	-1115.00	1567.00	4090	20230425	-65.60	1323	20230104	6.35	4090	-65.60	20230425	1323	6.35	20230104	4250	-66.89	20230425	1375	2.33	20230104	0.36	N	119650	500	254 억	910686	N	N	0	N	N
59	20231020	150717	57	100.00	KOSPI		기계	N	N	N	N	N	1401	-33	5	-2.30	191719620	137526	46.43	1433	1434	1377	1864	1004	1434	1394.06	1.79	-15353	1537	1485	1447	1395	1357	1466	1376	255	430	500	860	1	1	50935430	714	-1.26	0.89	12	0.27	-1115.00	1567.00	4090	20230425	-65.75	1323	20230104	5.90	4090	-65.75	20230425	1323	5.90	20230104	4250	-67.04	20230425	1375	1.89	20230104	0.36	N	119650	500	254 억	910686	N	N	0	N	N
60	20231020	140721	57	100.00	KOSPI		기계	N	N	N	N	N	1417	-17	5	-1.19	177236237	127240	42.96	1433	1434	1377	1864	1004	1434	1392.93	1.79	-6717	1537	1485	1447	1395	1357	1466	1376	255	430	500	860	1	1	50935430	722	-1.27	0.90	12	0.25	-1115.00	1567.00	4090	20230425	-65.35	1323	20230104	7.11	4090	-65.35	20230425	1323	7.11	20230104	4250	-66.66	20230425	1375	3.05	20230104	0.36	N	119650	500	254 억	910686	N	N	0	N	N
61	20231020	130702	57	100.00	KOSPI		기계	N	N	N	N	N	1397	-37	5	-2.58	157154497	112963	38.14	1433	1434	1377	1864	1004	1434	1391.20	1.79	-11446	1537	1485	1447	1395	1357	1466	1376	255	430	500	860	1	1	50935430	712	-1.25	0.89	12	0.22	-1115.00	1567.00	4090	20230425	-65.84	1323	20230104	5.59	4090	-65.84	20230425	1323	5.59	20230104	4250	-67.13	20230425	1375	1.60	20230104	0.36	N	119650	500	254 억	910686	N	N	0	N	N
62	20231020	120714	57	100.00	KOSPI		기계	N	N	N	N	N	1402	-32	5	-2.23	153384324	110269	37.23	1433	1434	1377	1864	1004	1434	1391.00	1.79	-10994	1537	1485	1447	1395	1357	1466	1376	255	430	500	860	1	1	50935430	714	-1.26	0.89	12	0.22	-1115.00	1567.00	4090	20230425	-65.72	1323	20230104	5.97	4090	-65.72	20230425	1323	5.97	20230104	4250	-67.01	20230425	1375	1.96	20230104	0.36	N	119650	500	254 억	910686	N	N	0	N	N
63	20231020	110721	57	100.00	KOSPI		기계	N	N	N	N	N	1394	-40	5	-2.79	138214216	99366	33.55	1433	1434	1377	1864	1004	1434	1390.96	1.79	-13115	1537	1485	1447	1395	1357	1466	1376	255	430	500	860	1	1	50935430	710	-1.25	0.89	12	0.20	-1115.00	1567.00	4090	20230425	-65.92	1323	20230104	5.37	4090	-65.92	20230425	1323	5.37	20230104	4250	-67.20	20230425	1375	1.38	20230104	0.36	N	119650	500	254 억	910686	N	N	0	N	N
64	20231020	100712	57	100.00	KOSPI		기계	N	N	N	N	N	1396	-38	5	-2.65	112906335	81150	27.40	1433	1434	1377	1864	1004	1434	1391.33	1.79	-7012	1537	1485	1447	1395	1357	1466	1376	255	430	500	860	1	1	50935430	711	-1.25	0.89	12	0.16	-1115.00	1567.00	4090	20230425	-65.87	1323	20230104	5.52	4090	-65.87	20230425	1323	5.52	20230104	4250	-67.15	20230425	1375	1.53	20230104	0.36	N	119650	500	254 억	910686	N	N	0	N	N
65	20231020	090715	57	100.00	KOSPI		기계	N	N	N	N	N	1405	-29	5	-2.02	14072511	9949	3.36	1433	1434	1393	1864	1004	1434	1414.46	1.79	-3118	1537	1485	1447	1395	1357	1466	1376	255	430	500	860	1	1	50935430	716	-1.26	0.90	12	0.02	-1115.00	1567.00	4090	20230425	-65.65	1323	20230104	6.20	4090	-65.65	20230425	1323	6.20	20230104	4250	-66.94	20230425	1375	2.18	20230104	0.36	N	119650	500	254 억	910686	N	N	0	N	N
66	20231019	160709	57	100.00	KOSPI		기계	N	N	N	N	N	1434	-47	5	-3.17	424104328	296119	177.25	1457	1499	1409	1925	1037	1481	1432.19	1.75	22324	1544	1512	1491	1459	1438	1502	1449	255	444	500	880	1	1	50935430	730	-1.29	0.92	12	0.58	-1115.00	1567.00	4090	20230425	-64.94	1323	20230104	8.39	4090	-64.94	20230425	1323	8.39	20230104	4250	-66.26	20230425	1375	4.29	20230104	0.36	N	119650	500	254 억	891932	N	N	0	N	N
67	20231019	150705	57	100.00	KOSPI		기계	N	N	N	N	N	1434	-47	5	-3.17	418446549	292180	174.89	1457	1499	1409	1925	1037	1481	1432.14	1.75	23671	1544	1512	1491	1459	1438	1502	1449	255	444	500	880	1	1	50935430	730	-1.29	0.92	12	0.57	-1115.00	1567.00	4090	20230425	-64.94	1323	20230104	8.39	4090	-64.94	20230425	1323	8.39	20230104	4250	-66.26	20230425	1375	4.29	20230104	0.36	N	119650	500	254 억	891932	N	N	0	N	N
68	20231019	140714	57	100.00	KOSPI		기계	N	N	N	N	N	1419	-62	5	-4.19	376284414	263259	157.58	1457	1479	1409	1925	1037	1481	1429.31	1.75	25511	1544	1512	1491	1459	1438	1502	1449	255	444	500	880	1	1	50935430	723	-1.27	0.91	12	0.52	-1115.00	1567.00	4090	20230425	-65.31	1323	20230104	7.26	4090	-65.31	20230425	1323	7.26	20230104	4250	-66.61	20230425	1375	3.20	20230104	0.36	N	119650	500	254 억	891932	N	N	0	N	N
69	20231019	130706	57	100.00	KOSPI		기계	N	N	N	N	N	1423	-58	5	-3.92	306510778	214356	128.31	1457	1479	1409	1925	1037	1481	1429.89	1.75	18964	1544	1512	1491	1459	1438	1502	1449	255	444	500	880	1	1	50935430	725	-1.28	0.91	12	0.42	-1115.00	1567.00	4090	20230425	-65.21	1323	20230104	7.56	4090	-65.21	20230425	1323	7.56	20230104	4250	-66.52	20230425	1375	3.49	20230104	0.36	N	119650	500	254 억	891932	N	N	0	N	N
70	20231019	120712	57	100.00	KOSPI		기계	N	N	N	N	N	1422	-59	5	-3.98	234568726	163512	97.88	1457	1479	1410	1925	1037	1481	1434.54	1.75	16685	1544	1512	1491	1459	1438	1502	1449	255	444	500	880	1	1	50935430	724	-1.28	0.91	12	0.32	-1115.00	1567.00	4090	20230425	-65.23	1323	20230104	7.48	4090	-65.23	20230425	1323	7.48	20230104	4250	-66.54	20230425	1375	3.42	20230104	0.36	N	119650	500	254 억	891932	N	N	0	N	N
71	20231019	110709	57	100.00	KOSPI		기계	N	N	N	N	N	1427	-54	5	-3.65	214922390	149739	89.63	1457	1479	1410	1925	1037	1481	1435.28	1.75	13164	1544	1512	1491	1459	1438	1502	1449	255	444	500	880	1	1	50935430	727	-1.28	0.91	12	0.29	-1115.00	1567.00	4090	20230425	-65.11	1323	20230104	7.86	4090	-65.11	20230425	1323	7.86	20230104	4250	-66.42	20230425	1375	3.78	20230104	0.36	N	119650	500	254 억	891932	N	N	0	N	N
72	20231019	100703	57	100.00	KOSPI		기계	N	N	N	N	N	1428	-53	5	-3.58	186186336	129662	77.61	1457	1479	1410	1925	1037	1481	1435.90	1.75	6987	1544	1512	1491	1459	1438	1502	1449	255	444	500	880	1	1	50935430	727	-1.28	0.91	12	0.25	-1115.00	1567.00	4090	20230425	-65.09	1323	20230104	7.94	4090	-65.09	20230425	1323	7.94	20230104	4250	-66.40	20230425	1375	3.85	20230104	0.36	N	119650	500	254 억	891932	N	N	0	N	N
73	20231019	090712	57	100.00	KOSPI		기계	N	N	N	N	N	1464	-17	5	-1.15	46336790	31800	19.03	1457	1479	1448	1925	1037	1481	1457.06	1.75	-4906	1544	1512	1491	1459	1438	1502	1449	255	444	500	880	1	1	50935430	746	-1.31	0.93	12	0.06	-1115.00	1567.00	4090	20230425	-64.21	1323	20230104	10.66	4090	-64.21	20230425	1323	10.66	20230104	4250	-65.55	20230425	1375	6.47	20230104	0.36	N	119650	500	254 억	891932	N	N	0	N	N
74	20231018	160714	57	100.00	KOSPI		기계	N	N	N	N	N	1481	-19	5	-1.27	248660770	166871	153.80	1500	1523	1470	1950	1050	1500	1490.14	1.77	-12025	1546	1522	1502	1478	1458	1535	1491	255	450	500	900	1	1	50935430	754	-1.33	0.95	12	0.33	-1115.00	1567.00	4090	20230425	-63.79	1323	20230104	11.94	4090	-63.79	20230425	1323	11.94	20230104	4250	-65.15	20230425	1375	7.71	20230104	0.36	N	119650	500	254 억	902564	N	N	0	N	N
75	20231018	150707	57	100.00	KOSPI		기계	N	N	N	N	N	1479	-21	5	-1.40	244991590	164391	151.51	1500	1523	1470	1950	1050	1500	1490.30	1.77	-12109	1546	1522	1502	1478	1458	1535	1491	255	450	500	900	1	1	50935430	753	-1.33	0.94	12	0.32	-1115.00	1567.00	4090	20230425	-63.84	1323	20230104	11.79	4090	-63.84	20230425	1323	11.79	20230104	4250	-65.20	20230425	1375	7.56	20230104	0.36	N	119650	500	254 억	902564	N	N	0	N	N
76	20231018	140657	57	100.00	KOSPI		기계	N	N	N	N	N	1483	-17	5	-1.13	192336645	128679	118.60	1500	1523	1475	1950	1050	1500	1494.70	1.77	-3975	1546	1522	1502	1478	1458	1535	1491	255	450	500	900	1	1	50935430	755	-1.33	0.95	12	0.25	-1115.00	1567.00	4090	20230425	-63.74	1323	20230104	12.09	4090	-63.74	20230425	1323	12.09	20230104	4250	-65.11	20230425	1375	7.85	20230104	0.36	N	119650	500	254 억	902564	N	N	0	N	N
77	20231018	130655	57	100.00	KOSPI		기계	N	N	N	N	N	1477	-23	5	-1.53	172780341	115460	106.41	1500	1523	1475	1950	1050	1500	1496.45	1.77	-831	1546	1522	1502	1478	1458	1535	1491	255	450	500	900	1	1	50935430	752	-1.32	0.94	12	0.23	-1115.00	1567.00	4090	20230425	-63.89	1323	20230104	11.64	4090	-63.89	20230425	1323	11.64	20230104	4250	-65.25	20230425	1375	7.42	20230104	0.36	N	119650	500	254 억	902564	N	N	0	N	N
78	20231018	120708	57	100.00	KOSPI		기계	N	N	N	N	N	1486	-14	5	-0.93	135265953	90113	83.05	1500	1523	1475	1950	1050	1500	1501.07	1.77	-304	1546	1522	1502	1478	1458	1535	1491	255	450	500	900	1	1	50935430	757	-1.33	0.95	12	0.18	-1115.00	1567.00	4090	20230425	-63.67	1323	20230104	12.32	4090	-63.67	20230425	1323	12.32	20230104	4250	-65.04	20230425	1375	8.07	20230104	0.36	N	119650	500	254 억	902564	N	N	0	N	N
79	20231018	110701	57	100.00	KOSPI		기계	N	N	N	N	N	1501	1	2	0.07	126223377	84049	77.46	1500	1523	1475	1950	1050	1500	1501.78	1.77	1523	1546	1522	1502	1478	1458	1535	1491	255	450	500	900	1	1	50935430	765	-1.35	0.96	12	0.17	-1115.00	1567.00	4090	20230425	-63.30	1323	20230104	13.45	4090	-63.30	20230425	1323	13.45	20230104	4250	-64.68	20230425	1375	9.16	20230104	0.36	N	119650	500	254 억	902564	N	N	0	N	N
80	20231018	100707	57	100.00	KOSPI		기계	N	N	N	N	N	1497	-3	5	-0.20	110965272	73885	68.10	1500	1523	1475	1950	1050	1500	1501.86	1.77	1597	1546	1522	1502	1478	1458	1535	1491	255	450	500	900	1	1	50935430	763	-1.34	0.96	12	0.15	-1115.00	1567.00	4090	20230425	-63.40	1323	20230104	13.15	4090	-63.40	20230425	1323	13.15	20230104	4250	-64.78	20230425	1375	8.87	20230104	0.36	N	119650	500	254 억	902564	N	N	0	N	N
81	20231018	090658	57	100.00	KOSPI		기계	N	N	N	N	N	1478	-22	5	-1.47	26518244	17806	16.41	1500	1500	1475	1950	1050	1500	1489.29	1.77	-2925	1546	1522	1502	1478	1458	1535	1491	255	450	500	900	1	1	50935430	753	-1.33	0.94	12	0.03	-1115.00	1567.00	4090	20230425	-63.86	1323	20230104	11.72	4090	-63.86	20230425	1323	11.72	20230104	4250	-65.22	20230425	1375	7.49	20230104	0.36	N	119650	500	254 억	902564	N	N	0	N	N
82	20231017	160702	57	100.00	KOSPI		기계	N	N	N	N	N	1500	11	2	0.74	162850003	108471	89.01	1495	1526	1482	1935	1043	1489	1501.37	1.69	37273	1535	1512	1486	1463	1437	1499	1450	255	446	500	890	1	1	50935430	764	-1.35	0.96	12	0.21	-1115.00	1567.00	4090	20230425	-63.33	1323	20230104	13.38	4090	-63.33	20230425	1323	13.38	20230104	4250	-64.71	20230425	1375	9.09	20230104	0.38	N	119650	500	254 억	860269	N	N	0	N	N
83	20231017	150706	57	100.00	KOSPI		기계	N	N	N	N	N	1489	0	3	0.00	149198117	99314	81.49	1495	1526	1482	1935	1043	1489	1502.34	1.69	37957	1535	1512	1486	1463	1437	1499	1450	255	446	500	890	1	1	50935430	758	-1.34	0.95	12	0.19	-1115.00	1567.00	4090	20230425	-63.59	1323	20230104	12.55	4090	-63.59	20230425	1323	12.55	20230104	4250	-64.96	20230425	1375	8.29	20230104	0.38	N	119650	500	254 억	860269	N	N	0	N	N
84	20231017	140708	57	100.00	KOSPI		기계	N	N	N	N	N	1487	-2	5	-0.13	132307935	87943	72.16	1495	1526	1486	1935	1043	1489	1504.54	1.69	39418	1535	1512	1486	1463	1437	1499	1450	255	446	500	890	1	1	50935430	757	-1.33	0.95	12	0.17	-1115.00	1567.00	4090	20230425	-63.64	1323	20230104	12.40	4090	-63.64	20230425	1323	12.40	20230104	4250	-65.01	20230425	1375	8.15	20230104	0.38	N	119650	500	254 억	860269	N	N	0	N	N
85	20231017	130701	57	100.00	KOSPI		기계	N	N	N	N	N	1500	11	2	0.74	109872781	72894	59.81	1495	1526	1490	1935	1043	1489	1507.39	1.69	40877	1535	1512	1486	1463	1437	1499	1450	255	446	500	890	1	1	50935430	764	-1.35	0.96	12	0.14	-1115.00	1567.00	4090	20230425	-63.33	1323	20230104	13.38	4090	-63.33	20230425	1323	13.38	20230104	4250	-64.71	20230425	1375	9.09	20230104	0.38	N	119650	500	254 억	860269	N	N	0	N	N
86	20231017	120705	57	100.00	KOSPI		기계	N	N	N	N	N	1506	17	2	1.14	92174271	61076	50.12	1495	1526	1495	1935	1043	1489	1509.30	1.69	37437	1535	1512	1486	1463	1437	1499	1450	255	446	500	890	1	1	50935430	767	-1.35	0.96	12	0.12	-1115.00	1567.00	4090	20230425	-63.18	1323	20230104	13.83	4090	-63.18	20230425	1323	13.83	20230104	4250	-64.56	20230425	1375	9.53	20230104	0.38	N	119650	500	254 억	860269	N	N	0	N	N
87	20231017	110657	57	100.00	KOSPI		기계	N	N	N	N	N	1514	25	2	1.68	63630403	42153	34.59	1495	1526	1495	1935	1043	1489	1509.70	1.69	25312	1535	1512	1486	1463	1437	1499	1450	255	446	500	890	1	1	50935430	771	-1.36	0.97	12	0.08	-1115.00	1567.00	4090	20230425	-62.98	1323	20230104	14.44	4090	-62.98	20230425	1323	14.44	20230104	4250	-64.38	20230425	1375	10.11	20230104	0.38	N	119650	500	254 억	860269	N	N	0	N	N
88	20231017	100652	57	100.00	KOSPI		기계	N	N	N	N	N	1506	17	2	1.14	44130714	29200	23.96	1495	1526	1495	1935	1043	1489	1511.63	1.69	21483	1535	1512	1486	1463	1437	1499	1450	255	446	500	890	1	1	50935430	767	-1.35	0.96	12	0.06	-1115.00	1567.00	4090	20230425	-63.18	1323	20230104	13.83	4090	-63.18	20230425	1323	13.83	20230104	4250	-64.56	20230425	1375	9.53	20230104	0.38	N	119650	500	254 억	860269	N	N	0	N	N
89	20231017	090658	57	100.00	KOSPI		기계	N	N	N	N	N	1500	11	2	0.74	4871999	3251	2.67	1495	1506	1495	1935	1043	1489	1499.93	1.69	818	1535	1512	1486	1463	1437	1499	1450	255	446	500	890	1	1	50935430	764	-1.35	0.96	12	0.01	-1115.00	1567.00	4090	20230425	-63.33	1323	20230104	13.38	4090	-63.33	20230425	1323	13.38	20230104	4250	-64.71	20230425	1375	9.09	20230104	0.38	N	119650	500	254 억	860269	N	N	0	N	N
90	20231016	160659	57	100.00	KOSPI		기계	N	N	N	N	N	1489	-8	5	-0.53	176720059	119980	54.69	1499	1509	1460	1946	1048	1497	1472.91	1.74	-21787	1586	1541	1516	1471	1446	1529	1459	255	449	500	890	1	1	50935430	758	-1.34	0.95	12	0.24	-1115.00	1567.00	4090	20230425	-63.59	1323	20230104	12.55	4090	-63.59	20230425	1323	12.55	20230104	4250	-64.96	20230425	1375	8.29	20230104	0.38	N	119650	500	254 억	887666	N	N	0	N	N
91	20231016	150659	57	100.00	KOSPI		기계	N	N	N	N	N	1471	-26	5	-1.74	172704005	117278	53.46	1499	1509	1460	1946	1048	1497	1472.60	1.74	-21125	1586	1541	1516	1471	1446	1529	1459	255	449	500	890	1	1	50935430	749	-1.32	0.94	12	0.23	-1115.00	1567.00	4090	20230425	-64.03	1323	20230104	11.19	4090	-64.03	20230425	1323	11.19	20230104	4250	-65.39	20230425	1375	6.98	20230104	0.38	N	119650	500	254 억	887666	N	N	0	N	N
92	20231016	140700	57	100.00	KOSPI		기계	N	N	N	N	N	1463	-34	5	-2.27	155591439	105673	48.17	1499	1509	1460	1946	1048	1497	1472.39	1.74	-16499	1586	1541	1516	1471	1446	1529	1459	255	449	500	890	1	1	50935430	745	-1.31	0.93	12	0.21	-1115.00	1567.00	4090	20230425	-64.23	1323	20230104	10.58	4090	-64.23	20230425	1323	10.58	20230104	4250	-65.58	20230425	1375	6.40	20230104	0.38	N	119650	500	254 억	887666	N	N	0	N	N
93	20231016	130655	57	100.00	KOSPI		기계	N	N	N	N	N	1468	-29	5	-1.94	134956108	91571	41.74	1499	1509	1460	1946	1048	1497	1473.79	1.74	-14708	1586	1541	1516	1471	1446	1529	1459	255	449	500	890	1	1	50935430	748	-1.32	0.94	12	0.18	-1115.00	1567.00	4090	20230425	-64.11	1323	20230104	10.96	4090	-64.11	20230425	1323	10.96	20230104	4250	-65.46	20230425	1375	6.76	20230104	0.38	N	119650	500	254 억	887666	N	N	0	N	N
94	20231016	120655	57	100.00	KOSPI		기계	N	N	N	N	N	1465	-32	5	-2.14	114232166	77404	35.28	1499	1509	1464	1946	1048	1497	1475.79	1.74	-19540	1586	1541	1516	1471	1446	1529	1459	255	449	500	890	1	1	50935430	746	-1.31	0.93	12	0.15	-1115.00	1567.00	4090	20230425	-64.18	1323	20230104	10.73	4090	-64.18	20230425	1323	10.73	20230104	4250	-65.53	20230425	1375	6.55	20230104	0.38	N	119650	500	254 억	887666	N	N	0	N	N
95	20231016	110651	57	100.00	KOSPI		기계	N	N	N	N	N	1476	-21	5	-1.40	78724873	53211	24.26	1499	1509	1469	1946	1048	1497	1479.48	1.74	-7324	1586	1541	1516	1471	1446	1529	1459	255	449	500	890	1	1	50935430	752	-1.32	0.94	12	0.10	-1115.00	1567.00	4090	20230425	-63.91	1323	20230104	11.56	4090	-63.91	20230425	1323	11.56	20230104	4250	-65.27	20230425	1375	7.35	20230104	0.38	N	119650	500	254 억	887666	N	N	0	N	N
96	20231016	100648	57	100.00	KOSPI		기계	N	N	N	N	N	1496	-1	5	-0.07	55868797	37796	17.23	1499	1509	1469	1946	1048	1497	1478.17	1.74	-1581	1586	1541	1516	1471	1446	1529	1459	255	449	500	890	1	1	50935430	762	-1.34	0.95	12	0.07	-1115.00	1567.00	4090	20230425	-63.42	1323	20230104	13.08	4090	-63.42	20230425	1323	13.08	20230104	4250	-64.80	20230425	1375	8.80	20230104	0.38	N	119650	500	254 억	887666	N	N	0	N	N
97	20231016	090651	57	100.00	KOSPI		기계	N	N	N	N	N	1473	-24	5	-1.60	15197058	10232	4.66	1499	1509	1470	1946	1048	1497	1485.25	1.74	-5632	1586	1541	1516	1471	1446	1529	1459	255	449	500	890	1	1	50935430	750	-1.32	0.94	12	0.02	-1115.00	1567.00	4090	20230425	-63.99	1323	20230104	11.34	4090	-63.99	20230425	1323	11.34	20230104	4250	-65.34	20230425	1375	7.13	20230104	0.38	N	119650	500	254 억	887666	N	N	0	N	N
98	20231012	160710	57	100.00	KOSPI		기계	N	N	N	N	N	1562	42	2	2.76	221793226	144210	81.40	1505	1568	1500	1976	1064	1520	1537.93	1.77	52356	1585	1552	1491	1458	1397	1569	1475	255	456	500	910	1	1	50935430	796	-1.40	1.00	12	0.28	-1115.00	1567.00	4090	20230425	-61.81	1323	20230104	18.07	4090	-61.81	20230425	1323	18.07	20230104	4250	-63.25	20230425	1375	13.60	20230104	0.38	N	119650	500	254 억	899357	N	N	1	N	N
99	20231012	150655	57	100.00	KOSPI		기계	N	N	N	N	N	1551	31	2	2.04	207101153	134786	76.08	1505	1555	1500	1976	1064	1520	1536.52	1.77	54270	1585	1552	1491	1458	1397	1569	1475	255	456	500	910	1	1	50935430	790	-1.39	0.99	12	0.26	-1115.00	1567.00	4090	20230425	-62.08	1323	20230104	17.23	4090	-62.08	20230425	1323	17.23	20230104	4250	-63.51	20230425	1375	12.80	20230104	0.38	N	119650	500	254 억	899357	N	N	0	N	N
100	20231012	140654	57	100.00	KOSPI		기계	N	N	N	N	N	1539	19	2	1.25	135526422	88452	49.93	1505	1547	1500	1976	1064	1520	1532.20	1.77	35217	1585	1552	1491	1458	1397	1569	1475	255	456	500	910	1	1	50935430	784	-1.38	0.98	12	0.17	-1115.00	1567.00	4090	20230425	-62.37	1323	20230104	16.33	4090	-62.37	20230425	1323	16.33	20230104	4250	-63.79	20230425	1375	11.93	20230104	0.38	N	119650	500	254 억	899357	N	N	0	N	N
101	20231012	130655	57	100.00	KOSPI		기계	N	N	N	N	N	1537	17	2	1.12	115135685	75184	42.44	1505	1547	1500	1976	1064	1520	1531.39	1.77	25646	1585	1552	1491	1458	1397	1569	1475	255	456	500	910	1	1	50935430	783	-1.38	0.98	12	0.15	-1115.00	1567.00	4090	20230425	-62.42	1323	20230104	16.18	4090	-62.42	20230425	1323	16.18	20230104	4250	-63.84	20230425	1375	11.78	20230104	0.38	N	119650	500	254 억	899357	N	N	0	N	N
102	20231012	120703	57	100.00	KOSPI		기계	N	N	N	N	N	1536	16	2	1.05	98288902	64182	36.23	1505	1547	1500	1976	1064	1520	1531.41	1.77	23342	1585	1552	1491	1458	1397	1569	1475	255	456	500	910	1	1	50935430	782	-1.38	0.98	12	0.13	-1115.00	1567.00	4090	20230425	-62.44	1323	20230104	16.10	4090	-62.44	20230425	1323	16.10	20230104	4250	-63.86	20230425	1375	11.71	20230104	0.38	N	119650	500	254 억	899357	N	N	0	N	N
103	20231012	110703	57	100.00	KOSPI		기계	N	N	N	N	N	1540	20	2	1.32	88558669	57861	32.66	1505	1547	1500	1976	1064	1520	1530.54	1.77	23464	1585	1552	1491	1458	1397	1569	1475	255	456	500	910	1	1	50935430	784	-1.38	0.98	12	0.11	-1115.00	1567.00	4090	20230425	-62.35	1323	20230104	16.40	4090	-62.35	20230425	1323	16.40	20230104	4250	-63.76	20230425	1375	12.00	20230104	0.38	N	119650	500	254 억	899357	N	N	0	N	N
104	20231012	100658	57	100.00	KOSPI		기계	N	N	N	N	N	1520	0	3	0.00	36764870	24108	13.61	1505	1540	1500	1976	1064	1520	1525.01	1.77	5008	1585	1552	1491	1458	1397	1569	1475	255	456	500	910	1	1	50935430	774	-1.36	0.97	12	0.05	-1115.00	1567.00	4090	20230425	-62.84	1323	20230104	14.89	4090	-62.84	20230425	1323	14.89	20230104	4250	-64.24	20230425	1375	10.55	20230104	0.38	N	119650	500	254 억	899357	N	N	0	N	N
105	20231012	090703	57	100.00	KOSPI		기계	N	N	N	N	N	1533	13	2	0.86	12123070	7955	4.49	1505	1540	1505	1976	1064	1520	1523.96	1.77	967	1585	1552	1491	1458	1397	1569	1475	255	456	500	910	1	1	50935430	781	-1.37	0.98	12	0.02	-1115.00	1567.00	4090	20230425	-62.52	1323	20230104	15.87	4090	-62.52	20230425	1323	15.87	20230104	4250	-63.93	20230425	1375	11.49	20230104	0.38	N	119650	500	254 억	899357	N	N	0	N	N
106	20231011	160654	57	100.00	KOSPI		기계	N	N	N	N	N	1520	58	2	3.97	266062293	177113	98.71	1480	1524	1430	1900	1024	1462	1502.21	1.69	35989	1564	1512	1486	1434	1408	1500	1422	255	438	500	870	1	1	50935430	774	-1.36	0.97	12	0.35	-1115.00	1567.00	4090	20230425	-62.84	1323	20230104	14.89	4090	-62.84	20230425	1323	14.89	20230104	4250	-64.24	20230425	1375	10.55	20230104	0.41	N	119650	500	254 억	862699	N	N	0	N	N
107	20231011	150657	57	100.00	KOSPI		기계	N	N	N	N	N	1520	58	2	3.97	252935078	168468	93.89	1480	1524	1430	1900	1024	1462	1501.38	1.69	37128	1564	1512	1486	1434	1408	1500	1422	255	438	500	870	1	1	50935430	774	-1.36	0.97	12	0.33	-1115.00	1567.00	4090	20230425	-62.84	1323	20230104	14.89	4090	-62.84	20230425	1323	14.89	20230104	4250	-64.24	20230425	1375	10.55	20230104	0.41	N	119650	500	254 억	862699	N	N	0	N	N
108	20231011	140700	57	100.00	KOSPI		기계	N	N	N	N	N	1510	48	2	3.28	227018383	151311	84.33	1480	1524	1430	1900	1024	1462	1500.34	1.69	38488	1564	1512	1486	1434	1408	1500	1422	255	438	500	870	1	1	50935430	769	-1.35	0.96	12	0.30	-1115.00	1567.00	4090	20230425	-63.08	1323	20230104	14.13	4090	-63.08	20230425	1323	14.13	20230104	4250	-64.47	20230425	1375	9.82	20230104	0.41	N	119650	500	254 억	862699	N	N	0	N	N
109	20231011	130651	57	100.00	KOSPI		기계	N	N	N	N	N	1513	51	2	3.49	220824995	147218	82.05	1480	1524	1430	1900	1024	1462	1499.99	1.69	38783	1564	1512	1486	1434	1408	1500	1422	255	438	500	870	1	1	50935430	771	-1.36	0.97	12	0.29	-1115.00	1567.00	4090	20230425	-63.01	1323	20230104	14.36	4090	-63.01	20230425	1323	14.36	20230104	4250	-64.40	20230425	1375	10.04	20230104	0.41	N	119650	500	254 억	862699	N	N	0	N	N
110	20231011	120706	57	100.00	KOSPI		기계	N	N	N	N	N	1517	55	2	3.76	212736376	141888	79.08	1480	1524	1430	1900	1024	1462	1499.33	1.69	39044	1564	1512	1486	1434	1408	1500	1422	255	438	500	870	1	1	50935430	773	-1.36	0.97	12	0.28	-1115.00	1567.00	4090	20230425	-62.91	1323	20230104	14.66	4090	-62.91	20230425	1323	14.66	20230104	4250	-64.31	20230425	1375	10.33	20230104	0.41	N	119650	500	254 억	862699	N	N	0	N	N
111	20231011	110700	57	100.00	KOSPI		기계	N	N	N	N	N	1507	45	2	3.08	177562074	118685	66.14	1480	1524	1430	1900	1024	1462	1496.08	1.69	24399	1564	1512	1486	1434	1408	1500	1422	255	438	500	870	1	1	50935430	768	-1.35	0.96	12	0.23	-1115.00	1567.00	4090	20230425	-63.15	1323	20230104	13.91	4090	-63.15	20230425	1323	13.91	20230104	4250	-64.54	20230425	1375	9.60	20230104	0.41	N	119650	500	254 억	862699	N	N	0	N	N
112	20231011	100655	57	100.00	KOSPI		기계	N	N	N	N	N	1520	58	2	3.97	46273920	30739	17.13	1480	1520	1480	1900	1024	1462	1505.38	1.69	21329	1564	1512	1486	1434	1408	1500	1422	255	438	500	870	1	1	50935430	774	-1.36	0.97	12	0.06	-1115.00	1567.00	4090	20230425	-62.84	1323	20230104	14.89	4090	-62.84	20230425	1323	14.89	20230104	4250	-64.24	20230425	1375	10.55	20230104	0.41	N	119650	500	254 억	862699	N	N	0	N	N
113	20231011	090700	57	100.00	KOSPI		기계	N	N	N	N	N	1503	41	2	2.80	9228437	6193	3.45	1480	1503	1480	1900	1024	1462	1490.14	1.69	3489	1564	1512	1486	1434	1408	1500	1422	255	438	500	870	1	1	50935430	766	-1.35	0.96	12	0.01	-1115.00	1567.00	4090	20230425	-63.25	1323	20230104	13.61	4090	-63.25	20230425	1323	13.61	20230104	4250	-64.64	20230425	1375	9.31	20230104	0.41	N	119650	500	254 억	862699	N	N	0	N	N
114	20231010	160651	57	100.00	KOSPI		기계	N	N	N	N	N	1462	-60	5	-3.94	268595999	179035	125.80	1522	1538	1460	1978	1066	1522	1500.38	1.64	22874	1592	1557	1506	1471	1420	1574	1488	255	456	500	910	1	1	50935430	745	-1.31	0.93	12	0.35	-1115.00	1567.00	4090	20230425	-64.25	1323	20230104	10.51	4090	-64.25	20230425	1323	10.51	20230104	4250	-65.60	20230425	1375	6.33	20230104	0.43	N	119650	500	254 억	837150	N	N	1	N	N
115	20231010	150650	57	100.00	KOSPI		기계	N	N	N	N	N	1470	-52	5	-3.42	255442392	170047	119.49	1522	1538	1460	1978	1066	1522	1502.19	1.64	22467	1592	1557	1506	1471	1420	1574	1488	255	456	500	910	1	1	50935430	749	-1.32	0.94	12	0.33	-1115.00	1567.00	4090	20230425	-64.06	1323	20230104	11.11	4090	-64.06	20230425	1323	11.11	20230104	4250	-65.41	20230425	1375	6.91	20230104	0.43	N	119650	500	254 억	837150	N	N	1	N	N
116	20231010	140654	57	100.00	KOSPI		기계	N	N	N	N	N	1477	-45	5	-2.96	196157697	129671	91.12	1522	1538	1472	1978	1066	1522	1512.73	1.64	24300	1592	1557	1506	1471	1420	1574	1488	255	456	500	910	1	1	50935430	752	-1.32	0.94	12	0.25	-1115.00	1567.00	4090	20230425	-63.89	1323	20230104	11.64	4090	-63.89	20230425	1323	11.64	20230104	4250	-65.25	20230425	1375	7.42	20230104	0.43	N	119650	500	254 억	837150	N	N	1	N	N
117	20231010	130646	57	100.00	KOSPI		기계	N	N	N	N	N	1484	-38	5	-2.50	177414684	117003	82.21	1522	1538	1472	1978	1066	1522	1516.33	1.64	26705	1592	1557	1506	1471	1420	1574	1488	255	456	500	910	1	1	50935430	756	-1.33	0.95	12	0.23	-1115.00	1567.00	4090	20230425	-63.72	1323	20230104	12.17	4090	-63.72	20230425	1323	12.17	20230104	4250	-65.08	20230425	1375	7.93	20230104	0.43	N	119650	500	254 억	837150	N	N	1	N	N
118	20231010	120645	57	100.00	KOSPI		기계	N	N	N	N	N	1521	-1	5	-0.07	163447909	107681	75.66	1522	1538	1472	1978	1066	1522	1517.89	1.64	28887	1592	1557	1506	1471	1420	1574	1488	255	456	500	910	1	1	50935430	775	-1.36	0.97	12	0.21	-1115.00	1567.00	4090	20230425	-62.81	1323	20230104	14.97	4090	-62.81	20230425	1323	14.97	20230104	4250	-64.21	20230425	1375	10.62	20230104	0.43	N	119650	500	254 억	837150	N	N	1	N	N
119	20231010	110636	57	100.00	KOSPI		기계	N	N	N	N	N	1530	8	2	0.53	149841787	98738	69.38	1522	1538	1472	1978	1066	1522	1517.57	1.64	31450	1592	1557	1506	1471	1420	1574	1488	255	456	500	910	1	1	50935430	779	-1.37	0.98	12	0.19	-1115.00	1567.00	4090	20230425	-62.59	1323	20230104	15.65	4090	-62.59	20230425	1323	15.65	20230104	4250	-64.00	20230425	1375	11.27	20230104	0.43	N	119650	500	254 억	837150	N	N	1	N	N
120	20231010	100640	57	100.00	KOSPI		기계	N	N	N	N	N	1520	-2	5	-0.13	131397572	86655	60.89	1522	1538	1472	1978	1066	1522	1516.33	1.64	25457	1592	1557	1506	1471	1420	1574	1488	255	456	500	910	1	1	50935430	774	-1.36	0.97	12	0.17	-1115.00	1567.00	4090	20230425	-62.84	1323	20230104	14.89	4090	-62.84	20230425	1323	14.89	20230104	4250	-64.24	20230425	1375	10.55	20230104	0.43	N	119650	500	254 억	837150	N	N	1	N	N
121	20231010	090636	57	100.00	KOSPI		기계	N	N	N	N	N	1528	6	2	0.39	61962647	40735	28.62	1522	1530	1500	1978	1066	1522	1521.12	1.64	10617	1592	1557	1506	1471	1420	1574	1488	255	456	500	910	1	1	50935430	778	-1.37	0.98	12	0.08	-1115.00	1567.00	4090	20230425	-62.64	1323	20230104	15.50	4090	-62.64	20230425	1323	15.50	20230104	4250	-64.05	20230425	1375	11.13	20230104	0.43	N	119650	500	254 억	837150	N	N	1	N	N
122	20231006	160643	57	100.00	KOSPI		기계	N	N	N	N	N	1522	61	2	4.18	215157534	142247	101.85	1455	1541	1455	1899	1023	1461	1512.56	1.48	77391	1511	1485	1473	1447	1435	1480	1442	255	438	500	870	1	1	50935430	775	-1.37	0.97	12	0.28	-1115.00	1567.00	4090	20230425	-62.79	1323	20230104	15.04	4090	-62.79	20230425	1323	15.04	20230104	4250	-64.19	20230425	1375	10.69	20230104	0.43	N	119650	500	254 억	755218	N	N	1	N	N
123	20231006	150634	57	100.00	KOSPI		기계	N	N	N	N	N	1518	57	2	3.90	201507623	133253	95.41	1455	1541	1455	1899	1023	1461	1512.22	1.48	76040	1511	1485	1473	1447	1435	1480	1442	255	438	500	870	1	1	50935430	773	-1.36	0.97	12	0.26	-1115.00	1567.00	4090	20230425	-62.89	1323	20230104	14.74	4090	-62.89	20230425	1323	14.74	20230104	4250	-64.28	20230425	1375	10.40	20230104	0.43	N	119650	500	254 억	755218	N	N	0	N	N
124	20231006	140635	57	100.00	KOSPI		기계	N	N	N	N	N	1530	69	2	4.72	186217067	123179	88.20	1455	1541	1455	1899	1023	1461	1511.76	1.48	72651	1511	1485	1473	1447	1435	1480	1442	255	438	500	870	1	1	50935430	779	-1.37	0.98	12	0.24	-1115.00	1567.00	4090	20230425	-62.59	1323	20230104	15.65	4090	-62.59	20230425	1323	15.65	20230104	4250	-64.00	20230425	1375	11.27	20230104	0.43	N	119650	500	254 억	755218	N	N	0	N	N
125	20231006	130627	57	100.00	KOSPI		기계	N	N	N	N	N	1528	67	2	4.59	170890980	113118	80.99	1455	1541	1455	1899	1023	1461	1510.73	1.48	70693	1511	1485	1473	1447	1435	1480	1442	255	438	500	870	1	1	50935430	778	-1.37	0.98	12	0.22	-1115.00	1567.00	4090	20230425	-62.64	1323	20230104	15.50	4090	-62.64	20230425	1323	15.50	20230104	4250	-64.05	20230425	1375	11.13	20230104	0.43	N	119650	500	254 억	755218	N	N	0	N	N
126	20231006	120626	57	100.00	KOSPI		기계	N	N	N	N	N	1537	76	2	5.20	162175844	107439	76.93	1455	1541	1455	1899	1023	1461	1509.47	1.48	68532	1511	1485	1473	1447	1435	1480	1442	255	438	500	870	1	1	50935430	783	-1.38	0.98	12	0.21	-1115.00	1567.00	4090	20230425	-62.42	1323	20230104	16.18	4090	-62.42	20230425	1323	16.18	20230104	4250	-63.84	20230425	1375	11.78	20230104	0.43	N	119650	500	254 억	755218	N	N	0	N	N
127	20231006	110621	57	100.00	KOSPI		기계	N	N	N	N	N	1536	75	2	5.13	127153667	84494	60.50	1455	1541	1455	1899	1023	1461	1504.88	1.48	54949	1511	1485	1473	1447	1435	1480	1442	255	438	500	870	1	1	50935430	782	-1.38	0.98	12	0.17	-1115.00	1567.00	4090	20230425	-62.44	1323	20230104	16.10	4090	-62.44	20230425	1323	16.10	20230104	4250	-63.86	20230425	1375	11.71	20230104	0.43	N	119650	500	254 억	755218	N	N	0	N	N
128	20231006	100626	57	100.00	KOSPI		기계	N	N	N	N	N	1517	56	2	3.83	79427241	53210	38.10	1455	1520	1455	1899	1023	1461	1492.71	1.48	33457	1511	1485	1473	1447	1435	1480	1442	255	438	500	870	1	1	50935430	773	-1.36	0.97	12	0.10	-1115.00	1567.00	4090	20230425	-62.91	1323	20230104	14.66	4090	-62.91	20230425	1323	14.66	20230104	4250	-64.31	20230425	1375	10.33	20230104	0.43	N	119650	500	254 억	755218	N	N	0	N	N
129	20231006	090621	57	100.00	KOSPI		기계	N	N	N	N	N	1457	-4	5	-0.27	10999683	7553	5.41	1455	1473	1455	1899	1023	1461	1456.33	1.48	389	1511	1485	1473	1447	1435	1480	1442	255	438	500	870	1	1	50935430	742	-1.31	0.93	12	0.01	-1115.00	1567.00	4090	20230425	-64.38	1323	20230104	10.13	4090	-64.38	20230425	1323	10.13	20230104	4250	-65.72	20230425	1375	5.96	20230104	0.43	N	119650	500	254 억	755218	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History