KissMeData/119650/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	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	marketWarningCode	shortOverheated
2	20241031	160901	51	100.00	KOSPI	기계	N	N	N	N	N	433	0	3	0.00	98853176	232329	77.26	428	438	415	562	304	433	425.49	0.42	53657	465	449	438	422	411	443	416	321	129	500	1	1	64214329	278	-0.42	0.54	12	0.36	-1043.00	801.00	1960	20240110	-77.91	352	20240820	23.01	1960	-77.91	20240110	352	23.01	20240820	1960	-77.91	20240110	352	23.01	20240820	0.01	N	119650	500	321 억	269271	N	N	2	N	00	N
3	20241031	150914	51	100.00	KOSPI	기계	N	N	N	N	N	432	-1	5	-0.23	96974761	227987	75.81	428	438	415	562	304	433	425.35	0.42	54517	465	449	438	422	411	443	416	321	129	500	1	1	64214329	277	-0.41	0.54	12	0.36	-1043.00	801.00	1960	20240110	-77.96	352	20240820	22.73	1960	-77.96	20240110	352	22.73	20240820	1960	-77.96	20240110	352	22.73	20240820	0.01	N	119650	500	321 억	269271	N	N	0	N	00	N
4	20241031	140913	51	100.00	KOSPI	기계	N	N	N	N	N	429	-4	5	-0.92	92747115	218213	72.56	428	438	415	562	304	433	425.03	0.42	55308	465	449	438	422	411	443	416	321	129	500	1	1	64214329	275	-0.41	0.54	12	0.34	-1043.00	801.00	1960	20240110	-78.11	352	20240820	21.88	1960	-78.11	20240110	352	21.88	20240820	1960	-78.11	20240110	352	21.88	20240820	0.01	N	119650	500	321 억	269271	N	N	0	N	00	N
5	20241031	130912	51	100.00	KOSPI	기계	N	N	N	N	N	433	0	3	0.00	90332521	212588	70.69	428	438	415	562	304	433	424.92	0.42	56451	465	449	438	422	411	443	416	321	129	500	1	1	64214329	278	-0.42	0.54	12	0.33	-1043.00	801.00	1960	20240110	-77.91	352	20240820	23.01	1960	-77.91	20240110	352	23.01	20240820	1960	-77.91	20240110	352	23.01	20240820	0.01	N	119650	500	321 억	269271	N	N	0	N	00	N
6	20241031	120912	51	100.00	KOSPI	기계	N	N	N	N	N	432	-1	5	-0.23	86346805	203315	67.61	428	438	415	562	304	433	424.69	0.42	55451	465	449	438	422	411	443	416	321	129	500	1	1	64214329	277	-0.41	0.54	12	0.32	-1043.00	801.00	1960	20240110	-77.96	352	20240820	22.73	1960	-77.96	20240110	352	22.73	20240820	1960	-77.96	20240110	352	22.73	20240820	0.01	N	119650	500	321 억	269271	N	N	0	N	00	N
7	20241031	110912	51	100.00	KOSPI	기계	N	N	N	N	N	427	-6	5	-1.39	64052766	151619	50.42	428	436	415	562	304	433	422.46	0.42	32898	465	449	438	422	411	443	416	321	129	500	1	1	64214329	274	-0.41	0.53	12	0.24	-1043.00	801.00	1960	20240110	-78.21	352	20240820	21.31	1960	-78.21	20240110	352	21.31	20240820	1960	-78.21	20240110	352	21.31	20240820	0.01	N	119650	500	321 억	269271	N	N	0	N	00	N
8	20241031	100912	51	100.00	KOSPI	기계	N	N	N	N	N	424	-9	5	-2.08	35285473	83600	27.80	428	436	415	562	304	433	422.08	0.42	11795	465	449	438	422	411	443	416	321	129	500	1	1	64214329	272	-0.41	0.53	12	0.13	-1043.00	801.00	1960	20240110	-78.37	352	20240820	20.45	1960	-78.37	20240110	352	20.45	20240820	1960	-78.37	20240110	352	20.45	20240820	0.01	N	119650	500	321 억	269271	N	N	0	N	00	N
9	20241031	090908	51	100.00	KOSPI	기계	N	N	N	N	N	421	-12	5	-2.77	10529248	24795	8.25	428	436	415	562	304	433	424.65	0.42	-1553	465	449	438	422	411	443	416	321	129	500	1	1	64214329	270	-0.40	0.53	12	0.04	-1043.00	801.00	1960	20240110	-78.52	352	20240820	19.60	1960	-78.52	20240110	352	19.60	20240820	1960	-78.52	20240110	352	19.60	20240820	0.01	N	119650	500	321 억	269271	N	N	0	N	00	N
10	20241030	160908	51	100.00	KOSPI	기계	N	N	N	N	N	433	-9	5	-2.04	131567009	299275	68.77	442	454	427	574	310	442	439.65	0.40	15599	471	456	438	423	405	464	431	321	132	500	1	1	64214329	278	-0.42	0.54	12	0.47	-1043.00	801.00	1960	20240110	-77.91	352	20240820	23.01	1960	-77.91	20240110	352	23.01	20240820	1960	-77.91	20240110	352	23.01	20240820	0.01	N	119650	500	321 억	253997	N	N	0	N	00	N
11	20241030	150929	51	100.00	KOSPI	기계	N	N	N	N	N	434	-8	5	-1.81	125219529	284624	65.40	442	454	427	574	310	442	439.95	0.40	15975	471	456	438	423	405	464	431	321	132	500	1	1	64214329	279	-0.42	0.54	12	0.44	-1043.00	801.00	1960	20240110	-77.86	352	20240820	23.30	1960	-77.86	20240110	352	23.30	20240820	1960	-77.86	20240110	352	23.30	20240820	0.01	N	119650	500	321 억	253997	N	N	0	N	00	N
12	20241030	140910	51	100.00	KOSPI	기계	N	N	N	N	N	438	-4	5	-0.90	111648515	253516	58.26	442	454	427	574	310	442	440.40	0.40	10842	471	456	438	423	405	464	431	321	132	500	1	1	64214329	281	-0.42	0.55	12	0.39	-1043.00	801.00	1960	20240110	-77.65	352	20240820	24.43	1960	-77.65	20240110	352	24.43	20240820	1960	-77.65	20240110	352	24.43	20240820	0.01	N	119650	500	321 억	253997	N	N	0	N	00	N
13	20241030	130915	51	100.00	KOSPI	기계	N	N	N	N	N	436	-6	5	-1.36	109487637	248595	57.13	442	454	427	574	310	442	440.43	0.40	13530	471	456	438	423	405	464	431	321	132	500	1	1	64214329	280	-0.42	0.54	12	0.39	-1043.00	801.00	1960	20240110	-77.76	352	20240820	23.86	1960	-77.76	20240110	352	23.86	20240820	1960	-77.76	20240110	352	23.86	20240820	0.01	N	119650	500	321 억	253997	N	N	0	N	00	N
14	20241030	120928	51	100.00	KOSPI	기계	N	N	N	N	N	439	-3	5	-0.68	89342732	202562	46.55	442	454	427	574	310	442	441.06	0.40	9767	471	456	438	423	405	464	431	321	132	500	1	1	64214329	282	-0.42	0.55	12	0.32	-1043.00	801.00	1960	20240110	-77.60	352	20240820	24.72	1960	-77.60	20240110	352	24.72	20240820	1960	-77.60	20240110	352	24.72	20240820	0.01	N	119650	500	321 억	253997	N	N	0	N	00	N
15	20241030	110912	51	100.00	KOSPI	기계	N	N	N	N	N	441	-1	5	-0.23	78933810	178956	41.12	442	454	427	574	310	442	441.08	0.40	8006	471	456	438	423	405	464	431	321	132	500	1	1	64214329	283	-0.42	0.55	12	0.28	-1043.00	801.00	1960	20240110	-77.50	352	20240820	25.28	1960	-77.50	20240110	352	25.28	20240820	1960	-77.50	20240110	352	25.28	20240820	0.01	N	119650	500	321 억	253997	N	N	0	N	00	N
16	20241030	100908	51	100.00	KOSPI	기계	N	N	N	N	N	437	-5	5	-1.13	41476261	94140	21.63	442	454	427	574	310	442	440.58	0.40	-1235	471	456	438	423	405	464	431	321	132	500	1	1	64214329	281	-0.42	0.55	12	0.15	-1043.00	801.00	1960	20240110	-77.70	352	20240820	24.15	1960	-77.70	20240110	352	24.15	20240820	1960	-77.70	20240110	352	24.15	20240820	0.01	N	119650	500	321 억	253997	N	N	0	N	00	N
17	20241030	090913	51	100.00	KOSPI	기계	N	N	N	N	N	450	8	2	1.81	7229678	16262	3.74	442	450	440	574	310	442	444.57	0.40	-7221	471	456	438	423	405	464	431	321	132	500	1	1	64214329	289	-0.43	0.56	12	0.03	-1043.00	801.00	1960	20240110	-77.04	352	20240820	27.84	1960	-77.04	20240110	352	27.84	20240820	1960	-77.04	20240110	352	27.84	20240820	0.01	N	119650	500	321 억	253997	N	N	0	N	00	N
18	20241029	160840	51	100.00	KOSPI	기계	N	N	N	N	N	442	15	2	3.51	187627121	432143	8.92	439	453	420	555	299	427	434.18	0.24	99536	557	491	449	383	341	525	417	321	128	500	1	1	64214329	284	-0.42	0.55	12	0.67	-1043.00	801.00	1960	20240110	-77.45	352	20240820	25.57	1960	-77.45	20240110	352	25.57	20240820	1960	-77.45	20240110	352	25.57	20240820	0.01	N	119650	500	321 억	154464	N	N	1	N	00	N
19	20241029	150853	51	100.00	KOSPI	기계	N	N	N	N	N	445	18	2	4.22	154334631	357785	7.39	439	445	420	555	299	427	431.36	0.24	99798	557	491	449	383	341	525	417	321	128	500	1	1	64214329	286	-0.43	0.56	12	0.56	-1043.00	801.00	1960	20240110	-77.30	352	20240820	26.42	1960	-77.30	20240110	352	26.42	20240820	1960	-77.30	20240110	352	26.42	20240820	0.01	N	119650	500	321 억	154464	N	N	1	N	00	N
20	20241029	140753	51	100.00	KOSPI	기계	N	N	N	N	N	435	8	2	1.87	143870880	334004	6.90	439	444	420	555	299	427	430.75	0.24	91004	557	491	449	383	341	525	417	321	128	500	1	1	64214329	279	-0.42	0.54	12	0.52	-1043.00	801.00	1960	20240110	-77.81	352	20240820	23.58	1960	-77.81	20240110	352	23.58	20240820	1960	-77.81	20240110	352	23.58	20240820	0.01	N	119650	500	321 억	154464	N	N	1	N	00	N
21	20241029	130847	51	100.00	KOSPI	기계	N	N	N	N	N	431	4	2	0.94	128677464	299005	6.17	439	444	420	555	299	427	430.35	0.24	81619	557	491	449	383	341	525	417	321	128	500	1	1	64214329	277	-0.41	0.54	12	0.47	-1043.00	801.00	1960	20240110	-78.01	352	20240820	22.44	1960	-78.01	20240110	352	22.44	20240820	1960	-78.01	20240110	352	22.44	20240820	0.01	N	119650	500	321 억	154464	N	N	1	N	00	N
22	20241029	120849	51	100.00	KOSPI	기계	N	N	N	N	N	433	6	2	1.41	108993776	253984	5.24	439	442	420	555	299	427	429.14	0.24	73204	557	491	449	383	341	525	417	321	128	500	1	1	64214329	278	-0.42	0.54	12	0.40	-1043.00	801.00	1960	20240110	-77.91	352	20240820	23.01	1960	-77.91	20240110	352	23.01	20240820	1960	-77.91	20240110	352	23.01	20240820	0.01	N	119650	500	321 억	154464	N	N	1	N	00	N
23	20241029	110903	51	100.00	KOSPI	기계	N	N	N	N	N	432	5	2	1.17	100180521	233604	4.82	439	442	420	555	299	427	428.85	0.24	62240	557	491	449	383	341	525	417	321	128	500	1	1	64214329	277	-0.41	0.54	12	0.36	-1043.00	801.00	1960	20240110	-77.96	352	20240820	22.73	1960	-77.96	20240110	352	22.73	20240820	1960	-77.96	20240110	352	22.73	20240820	0.01	N	119650	500	321 억	154464	N	N	1	N	00	N
24	20241029	100845	51	100.00	KOSPI	기계	N	N	N	N	N	424	-3	5	-0.70	71913975	167609	3.46	439	442	420	555	299	427	429.06	0.24	21049	557	491	449	383	341	525	417	321	128	500	1	1	64214329	272	-0.41	0.53	12	0.26	-1043.00	801.00	1960	20240110	-78.37	352	20240820	20.45	1960	-78.37	20240110	352	20.45	20240820	1960	-78.37	20240110	352	20.45	20240820	0.01	N	119650	500	321 억	154464	N	N	1	N	00	N
25	20241028	160837	51	100.00	KOSPI	기계	N	N	N	N	N	427	18	2	4.40	2252306702	4831368	1796.40	409	515	407	531	287	409	466.20	0.69	-285475	431	420	413	402	395	416	398	321	122	500	1	1	64214329	274	-0.41	0.53	12	7.52	-1043.00	801.00	1960	20240110	-78.21	352	20240820	21.31	1960	-78.21	20240110	352	21.31	20240820	1960	-78.21	20240110	352	21.31	20240820	0.01	N	119650	500	321 억	441105	N	N	1	N	00	N
26	20241028	150843	51	100.00	KOSPI	기계	N	N	N	N	N	430	21	2	5.13	2223748527	4764369	1771.49	409	515	407	531	287	409	466.75	0.69	-286418	431	420	413	402	395	416	398	321	122	500	1	1	64214329	276	-0.41	0.54	12	7.42	-1043.00	801.00	1960	20240110	-78.06	352	20240820	22.16	1960	-78.06	20240110	352	22.16	20240820	1960	-78.06	20240110	352	22.16	20240820	0.01	N	119650	500	321 억	441105	N	N	1	N	00	N
27	20241028	140845	51	100.00	KOSPI	기계	N	N	N	N	N	448	39	2	9.54	2129491967	4549064	1691.44	409	515	407	531	287	409	468.12	0.69	-279524	431	420	413	402	395	416	398	321	122	500	1	1	64214329	288	-0.43	0.56	12	7.08	-1043.00	801.00	1960	20240110	-77.14	352	20240820	27.27	1960	-77.14	20240110	352	27.27	20240820	1960	-77.14	20240110	352	27.27	20240820	0.01	N	119650	500	321 억	441105	N	N	1	N	00	N
28	20241028	130838	51	100.00	KOSPI	기계	N	N	N	N	N	454	45	2	11.00	2022163229	4309819	1602.48	409	515	407	531	287	409	469.20	0.69	-287122	431	420	413	402	395	416	398	321	122	500	1	1	64214329	292	-0.44	0.57	12	6.71	-1043.00	801.00	1960	20240110	-76.84	352	20240820	28.98	1960	-76.84	20240110	352	28.98	20240820	1960	-76.84	20240110	352	28.98	20240820	0.01	N	119650	500	321 억	441105	N	N	1	N	00	N
29	20241028	120843	51	100.00	KOSPI	기계	N	N	N	N	N	445	36	2	8.80	1793846035	3808467	1416.07	409	515	407	531	287	409	471.02	0.69	-297257	431	420	413	402	395	416	398	321	122	500	1	1	64214329	286	-0.43	0.56	12	5.93	-1043.00	801.00	1960	20240110	-77.30	352	20240820	26.42	1960	-77.30	20240110	352	26.42	20240820	1960	-77.30	20240110	352	26.42	20240820	0.01	N	119650	500	321 억	441105	N	N	1	N	00	N
30	20241028	110729	51	100.00	KOSPI	기계	N	N	N	N	N	439	30	2	7.33	1760781285	3733469	1388.18	409	515	407	531	287	409	471.62	0.69	-286247	431	420	413	402	395	416	398	321	122	500	1	1	64214329	282	-0.42	0.55	12	5.81	-1043.00	801.00	1960	20240110	-77.60	352	20240820	24.72	1960	-77.60	20240110	352	24.72	20240820	1960	-77.60	20240110	352	24.72	20240820	0.01	N	119650	500	321 억	441105	N	N	1	N	00	N
31	20241028	100838	51	100.00	KOSPI	기계	N	N	N	N	N	459	50	2	12.22	1614472737	3406413	1266.57	409	515	407	531	287	409	473.95	0.69	-281684	431	420	413	402	395	416	398	321	122	500	1	1	64214329	295	-0.44	0.57	12	5.30	-1043.00	801.00	1960	20240110	-76.58	352	20240820	30.40	1960	-76.58	20240110	352	30.40	20240820	1960	-76.58	20240110	352	30.40	20240820	0.01	N	119650	500	321 억	441105	N	N	1	N	00	N
32	20241028	090838	51	100.00	KOSPI	기계	N	N	N	N	N	409	0	3	0.00	7742198	18931	7.04	409	409	407	531	287	409	408.97	0.69	1896	431	420	413	402	395	416	398	321	122	500	1	1	64214329	263	-0.39	0.51	12	0.03	-1043.00	801.00	1960	20240110	-79.13	352	20240820	16.19	1960	-79.13	20240110	352	16.19	20240820	1960	-79.13	20240110	352	16.19	20240820	0.01	N	119650	500	321 억	441105	N	N	1	N	00	N
33	20241025	160840	51	100.00	KOSPI	기계	N	N	N	N	N	409	-6	5	-1.45	111658463	268746	150.48	420	424	406	539	291	415	415.48	0.68	2628	433	423	414	404	395	419	400	321	124	500	1	1	64214329	263	-0.39	0.51	12	0.42	-1043.00	801.00	1960	20240110	-79.13	352	20240820	16.19	1960	-79.13	20240110	352	16.19	20240820	1960	-79.13	20240110	352	16.19	20240820	0.01	N	119650	500	321 억	438477	N	N	1	N	00	N
34	20241025	150841	51	100.00	KOSPI	기계	N	N	N	N	N	409	-6	5	-1.45	107586677	258791	144.91	420	424	406	539	291	415	415.73	0.68	3592	433	423	414	404	395	419	400	321	124	500	1	1	64214329	263	-0.39	0.51	12	0.40	-1043.00	801.00	1960	20240110	-79.13	352	20240820	16.19	1960	-79.13	20240110	352	16.19	20240820	1960	-79.13	20240110	352	16.19	20240820	0.01	N	119650	500	321 억	438477	N	N	0	N	00	N
35	20241025	140839	51	100.00	KOSPI	기계	N	N	N	N	N	416	1	2	0.24	98601307	236879	132.64	420	424	406	539	291	415	416.25	0.68	10632	433	423	414	404	395	419	400	321	124	500	1	1	64214329	267	-0.40	0.52	12	0.37	-1043.00	801.00	1960	20240110	-78.78	352	20240820	18.18	1960	-78.78	20240110	352	18.18	20240820	1960	-78.78	20240110	352	18.18	20240820	0.01	N	119650	500	321 억	438477	N	N	0	N	00	N
36	20241025	130841	51	100.00	KOSPI	기계	N	N	N	N	N	415	0	3	0.00	95622548	229682	128.61	420	424	406	539	291	415	416.33	0.68	14472	433	423	414	404	395	419	400	321	124	500	1	1	64214329	266	-0.40	0.52	12	0.36	-1043.00	801.00	1960	20240110	-78.83	352	20240820	17.90	1960	-78.83	20240110	352	17.90	20240820	1960	-78.83	20240110	352	17.90	20240820	0.01	N	119650	500	321 억	438477	N	N	0	N	00	N
37	20241025	120844	51	100.00	KOSPI	기계	N	N	N	N	N	418	3	2	0.72	78410074	187969	105.25	420	424	406	539	291	415	417.14	0.68	18101	433	423	414	404	395	419	400	321	124	500	1	1	64214329	268	-0.40	0.52	12	0.29	-1043.00	801.00	1960	20240110	-78.67	352	20240820	18.75	1960	-78.67	20240110	352	18.75	20240820	1960	-78.67	20240110	352	18.75	20240820	0.01	N	119650	500	321 억	438477	N	N	0	N	00	N
38	20241025	110838	51	100.00	KOSPI	기계	N	N	N	N	N	414	-1	5	-0.24	31634963	76263	42.70	420	421	406	539	291	415	414.81	0.68	-4242	433	423	414	404	395	419	400	321	124	500	1	1	64214329	266	-0.40	0.52	12	0.12	-1043.00	801.00	1960	20240110	-78.88	352	20240820	17.61	1960	-78.88	20240110	352	17.61	20240820	1960	-78.88	20240110	352	17.61	20240820	0.01	N	119650	500	321 억	438477	N	N	0	N	00	N
39	20241025	100839	51	100.00	KOSPI	기계	N	N	N	N	N	415	0	3	0.00	25854663	62260	34.86	420	421	406	539	291	415	415.27	0.68	-2382	433	423	414	404	395	419	400	321	124	500	1	1	64214329	266	-0.40	0.52	12	0.10	-1043.00	801.00	1960	20240110	-78.83	352	20240820	17.90	1960	-78.83	20240110	352	17.90	20240820	1960	-78.83	20240110	352	17.90	20240820	0.01	N	119650	500	321 억	438477	N	N	0	N	00	N
40	20241025	090842	51	100.00	KOSPI	기계	N	N	N	N	N	412	-3	5	-0.72	3996375	9735	5.45	420	420	406	539	291	415	410.52	0.68	2317	433	423	414	404	395	419	400	321	124	500	1	1	64214329	265	-0.40	0.51	12	0.02	-1043.00	801.00	1960	20240110	-78.98	352	20240820	17.05	1960	-78.98	20240110	352	17.05	20240820	1960	-78.98	20240110	352	17.05	20240820	0.01	N	119650	500	321 억	438477	N	N	0	N	00	N
41	20241024	160823	51	100.00	KOSPI	기계	N	N	N	N	N	415	-1	5	-0.24	73187128	178556	45.38	416	424	405	540	292	416	409.88	0.67	10057	460	438	427	405	394	432	399	321	124	500	1	1	64214329	266	-0.40	0.52	12	0.28	-1043.00	801.00	1960	20240110	-78.83	352	20240820	17.90	1960	-78.83	20240110	352	17.90	20240820	1960	-78.83	20240110	352	17.90	20240820	0.01	N	119650	500	321 억	428420	N	N	1	N	00	N
42	20241024	150831	51	100.00	KOSPI	기계	N	N	N	N	N	413	-3	5	-0.72	71091716	173483	44.10	416	424	405	540	292	416	409.79	0.67	11201	460	438	427	405	394	432	399	321	124	500	1	1	64214329	265	-0.40	0.52	12	0.27	-1043.00	801.00	1960	20240110	-78.93	352	20240820	17.33	1960	-78.93	20240110	352	17.33	20240820	1960	-78.93	20240110	352	17.33	20240820	0.01	N	119650	500	321 억	428420	N	N	1	N	00	N
43	20241024	140819	51	100.00	KOSPI	기계	N	N	N	N	N	410	-6	5	-1.44	67712894	165288	42.01	416	424	405	540	292	416	409.67	0.67	13417	460	438	427	405	394	432	399	321	124	500	1	1	64214329	263	-0.39	0.51	12	0.26	-1043.00	801.00	1960	20240110	-79.08	352	20240820	16.48	1960	-79.08	20240110	352	16.48	20240820	1960	-79.08	20240110	352	16.48	20240820	0.01	N	119650	500	321 억	428420	N	N	1	N	00	N
44	20241024	130830	51	100.00	KOSPI	기계	N	N	N	N	N	414	-2	5	-0.48	59539501	145376	36.95	416	424	405	540	292	416	409.56	0.67	9917	460	438	427	405	394	432	399	321	124	500	1	1	64214329	266	-0.40	0.52	12	0.23	-1043.00	801.00	1960	20240110	-78.88	352	20240820	17.61	1960	-78.88	20240110	352	17.61	20240820	1960	-78.88	20240110	352	17.61	20240820	0.01	N	119650	500	321 억	428420	N	N	1	N	00	N
45	20241024	120829	51	100.00	KOSPI	기계	N	N	N	N	N	416	0	3	0.00	56251012	137443	34.93	416	424	405	540	292	416	409.27	0.67	14206	460	438	427	405	394	432	399	321	124	500	1	1	64214329	267	-0.40	0.52	12	0.21	-1043.00	801.00	1960	20240110	-78.78	352	20240820	18.18	1960	-78.78	20240110	352	18.18	20240820	1960	-78.78	20240110	352	18.18	20240820	0.01	N	119650	500	321 억	428420	N	N	1	N	00	N
46	20241024	110831	51	100.00	KOSPI	기계	N	N	N	N	N	414	-2	5	-0.48	52017134	127214	32.33	416	424	405	540	292	416	408.89	0.67	13751	460	438	427	405	394	432	399	321	124	500	1	1	64214329	266	-0.40	0.52	12	0.20	-1043.00	801.00	1960	20240110	-78.88	352	20240820	17.61	1960	-78.88	20240110	352	17.61	20240820	1960	-78.88	20240110	352	17.61	20240820	0.01	N	119650	500	321 억	428420	N	N	1	N	00	N
47	20241024	100815	51	100.00	KOSPI	기계	N	N	N	N	N	409	-7	5	-1.68	41784797	102314	26.01	416	424	405	540	292	416	408.40	0.67	8086	460	438	427	405	394	432	399	321	124	500	1	1	64214329	263	-0.39	0.51	12	0.16	-1043.00	801.00	1960	20240110	-79.13	352	20240820	16.19	1960	-79.13	20240110	352	16.19	20240820	1960	-79.13	20240110	352	16.19	20240820	0.01	N	119650	500	321 억	428420	N	N	1	N	00	N
48	20241024	090857	51	100.00	KOSPI	기계	N	N	N	N	N	415	-1	5	-0.24	2484047	5950	1.51	416	424	415	540	292	416	417.49	0.67	-2846	460	438	427	405	394	432	399	321	124	500	1	1	64214329	266	-0.40	0.52	12	0.01	-1043.00	801.00	1960	20240110	-78.83	352	20240820	17.90	1960	-78.83	20240110	352	17.90	20240820	1960	-78.83	20240110	352	17.90	20240820	0.01	N	119650	500	321 억	428420	N	N	1	N	00	N
49	20241023	160830	51	100.00	KOSPI	기계	N	N	N	N	N	416	-17	5	-3.93	166244060	393174	166.48	433	449	416	562	304	433	422.83	0.74	-48427	461	447	435	421	409	454	428	321	129	500	1	1	64214329	267	-0.40	0.52	12	0.61	-1043.00	801.00	1960	20240110	-78.78	352	20240820	18.18	1960	-78.78	20240110	352	18.18	20240820	1960	-78.78	20240110	352	18.18	20240820	0.01	N	119650	500	321 억	476845	N	N	1	N	00	N
50	20241023	150845	51	100.00	KOSPI	기계	N	N	N	N	N	420	-13	5	-3.00	152738244	360837	152.78	433	449	417	562	304	433	423.29	0.74	-47821	461	447	435	421	409	454	428	321	129	500	1	1	64214329	270	-0.40	0.52	12	0.56	-1043.00	801.00	1960	20240110	-78.57	352	20240820	19.32	1960	-78.57	20240110	352	19.32	20240820	1960	-78.57	20240110	352	19.32	20240820	0.01	N	119650	500	321 억	476845	N	N	3	N	00	N
51	20241023	140850	51	100.00	KOSPI	기계	N	N	N	N	N	418	-15	5	-3.46	124611182	293848	124.42	433	449	417	562	304	433	424.07	0.74	-34043	461	447	435	421	409	454	428	321	129	500	1	1	64214329	268	-0.40	0.52	12	0.46	-1043.00	801.00	1960	20240110	-78.67	352	20240820	18.75	1960	-78.67	20240110	352	18.75	20240820	1960	-78.67	20240110	352	18.75	20240820	0.01	N	119650	500	321 억	476845	N	N	3	N	00	N
52	20241023	130837	51	100.00	KOSPI	기계	N	N	N	N	N	421	-12	5	-2.77	87809240	206563	87.46	433	449	419	562	304	433	425.10	0.74	-11996	461	447	435	421	409	454	428	321	129	500	1	1	64214329	270	-0.40	0.53	12	0.32	-1043.00	801.00	1960	20240110	-78.52	352	20240820	19.60	1960	-78.52	20240110	352	19.60	20240820	1960	-78.52	20240110	352	19.60	20240820	0.01	N	119650	500	321 억	476845	N	N	3	N	00	N
53	20241023	120833	51	100.00	KOSPI	기계	N	N	N	N	N	420	-13	5	-3.00	76596091	179929	76.18	433	449	419	562	304	433	425.70	0.74	-14846	461	447	435	421	409	454	428	321	129	500	1	1	64214329	270	-0.40	0.52	12	0.28	-1043.00	801.00	1960	20240110	-78.57	352	20240820	19.32	1960	-78.57	20240110	352	19.32	20240820	1960	-78.57	20240110	352	19.32	20240820	0.01	N	119650	500	321 억	476845	N	N	3	N	00	N
54	20241023	110828	51	100.00	KOSPI	기계	N	N	N	N	N	425	-8	5	-1.85	51885814	121401	51.40	433	449	422	562	304	433	427.39	0.74	-24370	461	447	435	421	409	454	428	321	129	500	1	1	64214329	273	-0.41	0.53	12	0.19	-1043.00	801.00	1960	20240110	-78.32	352	20240820	20.74	1960	-78.32	20240110	352	20.74	20240820	1960	-78.32	20240110	352	20.74	20240820	0.01	N	119650	500	321 억	476845	N	N	3	N	00	N
55	20241023	100832	51	100.00	KOSPI	기계	N	N	N	N	N	425	-8	5	-1.85	37128344	86581	36.66	433	449	422	562	304	433	428.83	0.74	-16431	461	447	435	421	409	454	428	321	129	500	1	1	64214329	273	-0.41	0.53	12	0.13	-1043.00	801.00	1960	20240110	-78.32	352	20240820	20.74	1960	-78.32	20240110	352	20.74	20240820	1960	-78.32	20240110	352	20.74	20240820	0.01	N	119650	500	321 억	476845	N	N	3	N	00	N
56	20241023	090832	51	100.00	KOSPI	기계	N	N	N	N	N	423	-10	5	-2.31	3634933	8431	3.57	433	449	423	562	304	433	431.14	0.74	-574	461	447	435	421	409	454	428	321	129	500	1	1	64214329	272	-0.41	0.53	12	0.01	-1043.00	801.00	1960	20240110	-78.42	352	20240820	20.17	1960	-78.42	20240110	352	20.17	20240820	1960	-78.42	20240110	352	20.17	20240820	0.01	N	119650	500	321 억	476845	N	N	3	N	00	N
57	20241022	160821	51	100.00	KOSPI	기계	N	N	N	N	N	433	2	2	0.46	101516431	236174	30.81	431	449	423	560	302	431	429.84	0.71	19386	499	464	443	408	387	454	398	321	129	500	1	1	64214329	278	-0.42	0.54	12	0.37	-1043.00	801.00	1960	20240110	-77.91	352	20240820	23.01	1960	-77.91	20240110	352	23.01	20240820	1960	-77.91	20240110	352	23.01	20240820	0.01	N	119650	500	321 억	457461	N	N	3	N	00	N
58	20241022	150832	51	100.00	KOSPI	기계	N	N	N	N	N	432	1	2	0.23	99533546	231572	30.21	431	449	423	560	302	431	429.82	0.71	19413	499	464	443	408	387	454	398	321	129	500	1	1	64214329	277	-0.41	0.54	12	0.36	-1043.00	801.00	1960	20240110	-77.96	352	20240820	22.73	1960	-77.96	20240110	352	22.73	20240820	1960	-77.96	20240110	352	22.73	20240820	0.01	N	119650	500	321 억	457461	N	N	5	N	00	N
59	20241022	140833	51	100.00	KOSPI	기계	N	N	N	N	N	435	4	2	0.93	84018117	195641	25.52	431	449	423	560	302	431	429.45	0.71	11707	499	464	443	408	387	454	398	321	129	500	1	1	64214329	279	-0.42	0.54	12	0.30	-1043.00	801.00	1960	20240110	-77.81	352	20240820	23.58	1960	-77.81	20240110	352	23.58	20240820	1960	-77.81	20240110	352	23.58	20240820	0.01	N	119650	500	321 억	457461	N	N	5	N	00	N
60	20241022	130832	51	100.00	KOSPI	기계	N	N	N	N	N	432	1	2	0.23	75536499	176038	22.96	431	449	423	560	302	431	429.09	0.71	5519	499	464	443	408	387	454	398	321	129	500	1	1	64214329	277	-0.41	0.54	12	0.27	-1043.00	801.00	1960	20240110	-77.96	352	20240820	22.73	1960	-77.96	20240110	352	22.73	20240820	1960	-77.96	20240110	352	22.73	20240820	0.01	N	119650	500	321 억	457461	N	N	5	N	00	N
61	20241022	120830	51	100.00	KOSPI	기계	N	N	N	N	N	431	0	3	0.00	67010405	156383	20.40	431	449	423	560	302	431	428.50	0.71	-7974	499	464	443	408	387	454	398	321	129	500	1	1	64214329	277	-0.41	0.54	12	0.24	-1043.00	801.00	1960	20240110	-78.01	352	20240820	22.44	1960	-78.01	20240110	352	22.44	20240820	1960	-78.01	20240110	352	22.44	20240820	0.01	N	119650	500	321 억	457461	N	N	5	N	00	N
62	20241022	110826	51	100.00	KOSPI	기계	N	N	N	N	N	432	1	2	0.23	55831019	130656	17.04	431	449	423	560	302	431	427.31	0.71	-9107	499	464	443	408	387	454	398	321	129	500	1	1	64214329	277	-0.41	0.54	12	0.20	-1043.00	801.00	1960	20240110	-77.96	352	20240820	22.73	1960	-77.96	20240110	352	22.73	20240820	1960	-77.96	20240110	352	22.73	20240820	0.01	N	119650	500	321 억	457461	N	N	5	N	00	N
63	20241022	100829	51	100.00	KOSPI	기계	N	N	N	N	N	424	-7	5	-1.62	41602829	97441	12.71	431	449	423	560	302	431	426.95	0.71	-21473	499	464	443	408	387	454	398	321	129	500	1	1	64214329	272	-0.41	0.53	12	0.15	-1043.00	801.00	1960	20240110	-78.37	352	20240820	20.45	1960	-78.37	20240110	352	20.45	20240820	1960	-78.37	20240110	352	20.45	20240820	0.01	N	119650	500	321 억	457461	N	N	5	N	00	N
64	20241022	090827	51	100.00	KOSPI	기계	N	N	N	N	N	427	-4	5	-0.93	4607709	10707	1.40	431	449	425	560	302	431	430.35	0.71	-1805	499	464	443	408	387	454	398	321	129	500	1	1	64214329	274	-0.41	0.53	12	0.02	-1043.00	801.00	1960	20240110	-78.21	352	20240820	21.31	1960	-78.21	20240110	352	21.31	20240820	1960	-78.21	20240110	352	21.31	20240820	0.01	N	119650	500	321 억	457461	N	N	5	N	00	N
65	20241021	160820	51	100.00	KOSPI	기계	N	N	N	N	N	431	-21	5	-4.65	333581344	766563	213.06	454	478	422	587	317	452	435.16	0.51	128450	505	478	458	431	411	468	421	321	135	500	1	1	64214329	277	-0.41	0.54	12	1.19	-1043.00	801.00	1960	20240110	-78.01	352	20240820	22.44	1960	-78.01	20240110	352	22.44	20240820	1960	-78.01	20240110	352	22.44	20240820	0.01	N	119650	500	321 억	329011	N	N	5	N	00	N
66	20241021	150825	51	100.00	KOSPI	기계	N	N	N	N	N	435	-17	5	-3.76	316049651	725968	201.78	454	478	422	587	317	452	435.35	0.51	129299	505	478	458	431	411	468	421	321	135	500	1	1	64214329	279	-0.42	0.54	12	1.13	-1043.00	801.00	1960	20240110	-77.81	352	20240820	23.58	1960	-77.81	20240110	352	23.58	20240820	1960	-77.81	20240110	352	23.58	20240820	0.01	N	119650	500	321 억	329011	N	N	9	N	00	N
67	20241021	140827	51	100.00	KOSPI	기계	N	N	N	N	N	433	-19	5	-4.20	277904839	637963	177.32	454	478	422	587	317	452	435.61	0.51	138509	505	478	458	431	411	468	421	321	135	500	1	1	64214329	278	-0.42	0.54	12	0.99	-1043.00	801.00	1960	20240110	-77.91	352	20240820	23.01	1960	-77.91	20240110	352	23.01	20240820	1960	-77.91	20240110	352	23.01	20240820	0.01	N	119650	500	321 억	329011	N	N	9	N	00	N
68	20241021	130824	51	100.00	KOSPI	기계	N	N	N	N	N	442	-10	5	-2.21	248883608	571465	158.84	454	478	422	587	317	452	435.52	0.51	160261	505	478	458	431	411	468	421	321	135	500	1	1	64214329	284	-0.42	0.55	12	0.89	-1043.00	801.00	1960	20240110	-77.45	352	20240820	25.57	1960	-77.45	20240110	352	25.57	20240820	1960	-77.45	20240110	352	25.57	20240820	0.01	N	119650	500	321 억	329011	N	N	9	N	00	N
69	20241021	120825	51	100.00	KOSPI	기계	N	N	N	N	N	440	-12	5	-2.65	238635805	548115	152.35	454	478	422	587	317	452	435.38	0.51	151223	505	478	458	431	411	468	421	321	135	500	1	1	64214329	283	-0.42	0.55	12	0.85	-1043.00	801.00	1960	20240110	-77.55	352	20240820	25.00	1960	-77.55	20240110	352	25.00	20240820	1960	-77.55	20240110	352	25.00	20240820	0.01	N	119650	500	321 억	329011	N	N	9	N	00	N
70	20241021	110821	51	100.00	KOSPI	기계	N	N	N	N	N	435	-17	5	-3.76	223175990	512762	142.52	454	478	422	587	317	452	435.24	0.51	157292	505	478	458	431	411	468	421	321	135	500	1	1	64214329	279	-0.42	0.54	12	0.80	-1043.00	801.00	1960	20240110	-77.81	352	20240820	23.58	1960	-77.81	20240110	352	23.58	20240820	1960	-77.81	20240110	352	23.58	20240820	0.01	N	119650	500	321 억	329011	N	N	9	N	00	N
71	20241021	100824	51	100.00	KOSPI	기계	N	N	N	N	N	438	-14	5	-3.10	160417192	367366	102.11	454	478	422	587	317	452	436.67	0.51	136490	505	478	458	431	411	468	421	321	135	500	1	1	64214329	281	-0.42	0.55	12	0.57	-1043.00	801.00	1960	20240110	-77.65	352	20240820	24.43	1960	-77.65	20240110	352	24.43	20240820	1960	-77.65	20240110	352	24.43	20240820	0.01	N	119650	500	321 억	329011	N	N	9	N	00	N
72	20241021	090822	51	100.00	KOSPI	기계	N	N	N	N	N	452	0	3	0.00	16364111	36036	10.02	454	478	450	587	317	452	454.10	0.51	-18770	505	478	458	431	411	468	421	321	135	500	1	1	64214329	290	-0.43	0.56	12	0.06	-1043.00	801.00	1960	20240110	-76.94	352	20240820	28.41	1960	-76.94	20240110	352	28.41	20240820	1960	-76.94	20240110	352	28.41	20240820	0.01	N	119650	500	321 억	329011	N	N	9	N	00	N
73	20241018	160821	51	100.00	KOSPI	기계	N	N	N	N	N	452	-19	5	-4.03	165861184	359317	243.78	485	485	438	612	330	471	461.60	0.56	-29844	496	483	474	461	452	479	457	321	141	500	1	1	64214329	290	-0.43	0.56	12	0.56	-1043.00	801.00	1960	20240110	-76.94	352	20240820	28.41	1960	-76.94	20240110	352	28.41	20240820	1960	-76.94	20240110	352	28.41	20240820	0.01	N	119650	500	321 억	358855	N	N	9	N	00	N
74	20241018	150842	51	100.00	KOSPI	기계	N	N	N	N	N	455	-16	5	-3.40	160795591	348154	236.21	485	485	438	612	330	471	461.85	0.56	-23771	496	483	474	461	452	479	457	321	141	500	1	1	64214329	292	-0.44	0.57	12	0.54	-1043.00	801.00	1960	20240110	-76.79	352	20240820	29.26	1960	-76.79	20240110	352	29.26	20240820	1960	-76.79	20240110	352	29.26	20240820	0.01	N	119650	500	321 억	358855	N	N	8	N	00	N
75	20241018	140843	51	100.00	KOSPI	기계	N	N	N	N	N	464	-7	5	-1.49	101975463	218579	148.30	485	485	459	612	330	471	466.54	0.56	-57179	496	483	474	461	452	479	457	321	141	500	1	1	64214329	298	-0.44	0.58	12	0.34	-1043.00	801.00	1960	20240110	-76.33	352	20240820	31.82	1960	-76.33	20240110	352	31.82	20240820	1960	-76.33	20240110	352	31.82	20240820	0.01	N	119650	500	321 억	358855	N	N	8	N	00	N
76	20241018	130829	51	100.00	KOSPI	기계	N	N	N	N	N	464	-7	5	-1.49	82426812	176267	119.59	485	485	463	612	330	471	467.62	0.56	-54048	496	483	474	461	452	479	457	321	141	500	1	1	64214329	298	-0.44	0.58	12	0.27	-1043.00	801.00	1960	20240110	-76.33	352	20240820	31.82	1960	-76.33	20240110	352	31.82	20240820	1960	-76.33	20240110	352	31.82	20240820	0.01	N	119650	500	321 억	358855	N	N	8	N	00	N
77	20241018	120841	51	100.00	KOSPI	기계	N	N	N	N	N	467	-4	5	-0.85	69810223	149222	101.24	485	485	463	612	330	471	467.83	0.56	-38826	496	483	474	461	452	479	457	321	141	500	1	1	64214329	300	-0.45	0.58	12	0.23	-1043.00	801.00	1960	20240110	-76.17	352	20240820	32.67	1960	-76.17	20240110	352	32.67	20240820	1960	-76.17	20240110	352	32.67	20240820	0.01	N	119650	500	321 억	358855	N	N	8	N	00	N
78	20241018	110835	51	100.00	KOSPI	기계	N	N	N	N	N	467	-4	5	-0.85	62651315	133840	90.81	485	485	464	612	330	471	468.11	0.56	-34594	496	483	474	461	452	479	457	321	141	500	1	1	64214329	300	-0.45	0.58	12	0.21	-1043.00	801.00	1960	20240110	-76.17	352	20240820	32.67	1960	-76.17	20240110	352	32.67	20240820	1960	-76.17	20240110	352	32.67	20240820	0.01	N	119650	500	321 억	358855	N	N	8	N	00	N
79	20241018	100824	51	100.00	KOSPI	기계	N	N	N	N	N	465	-6	5	-1.27	42026240	89580	60.78	485	485	464	612	330	471	469.15	0.56	-42142	496	483	474	461	452	479	457	321	141	500	1	1	64214329	299	-0.45	0.58	12	0.14	-1043.00	801.00	1960	20240110	-76.28	352	20240820	32.10	1960	-76.28	20240110	352	32.10	20240820	1960	-76.28	20240110	352	32.10	20240820	0.01	N	119650	500	321 억	358855	N	N	8	N	00	N
80	20241018	090826	51	100.00	KOSPI	기계	N	N	N	N	N	471	0	3	0.00	8889477	18640	12.65	485	485	471	612	330	471	476.90	0.56	-8003	496	483	474	461	452	479	457	321	141	500	1	1	64214329	302	-0.45	0.59	12	0.03	-1043.00	801.00	1960	20240110	-75.97	352	20240820	33.81	1960	-75.97	20240110	352	33.81	20240820	1960	-75.97	20240110	352	33.81	20240820	0.01	N	119650	500	321 억	358855	N	N	8	N	00	N
81	20241017	160824	51	100.00	KOSPI	기계	N	N	N	N	N	471	-4	5	-0.84	69564533	147308	42.02	475	487	465	617	333	475	472.24	0.59	-19957	503	489	476	462	449	496	469	318	142	500	1	1	63669287	300	-0.45	0.59	12	0.23	-1043.00	801.00	1960	20240110	-75.97	352	20240820	33.81	1960	-75.97	20240110	352	33.81	20240820	1960	-75.97	20240110	352	33.81	20240820	0.01	N	119650	500	318 억	376812	N	N	8	N	00	N
82	20241017	150826	51	100.00	KOSPI	기계	N	N	N	N	N	470	-5	5	-1.05	67088696	142051	40.52	475	487	465	617	333	475	472.29	0.59	-18038	503	489	476	462	449	496	469	318	142	500	1	1	63669287	299	-0.45	0.59	12	0.22	-1043.00	801.00	1960	20240110	-76.02	352	20240820	33.52	1960	-76.02	20240110	352	33.52	20240820	1960	-76.02	20240110	352	33.52	20240820	0.01	N	119650	500	318 억	376812	N	N	1	N	00	N
83	20241017	140828	51	100.00	KOSPI	기계	N	N	N	N	N	472	-3	5	-0.63	60050828	127152	36.27	475	487	465	617	333	475	472.28	0.59	-10582	503	489	476	462	449	496	469	318	142	500	1	1	63669287	301	-0.45	0.59	12	0.20	-1043.00	801.00	1960	20240110	-75.92	352	20240820	34.09	1960	-75.92	20240110	352	34.09	20240820	1960	-75.92	20240110	352	34.09	20240820	0.01	N	119650	500	318 억	376812	N	N	1	N	00	N
84	20241017	130825	51	100.00	KOSPI	기계	N	N	N	N	N	475	0	3	0.00	56227640	119075	33.96	475	487	465	617	333	475	472.20	0.59	-5733	503	489	476	462	449	496	469	318	142	500	1	1	63669287	302	-0.46	0.59	12	0.19	-1043.00	801.00	1960	20240110	-75.77	352	20240820	34.94	1960	-75.77	20240110	352	34.94	20240820	1960	-75.77	20240110	352	34.94	20240820	0.01	N	119650	500	318 억	376812	N	N	1	N	00	N
85	20241017	120828	51	100.00	KOSPI	기계	N	N	N	N	N	470	-5	5	-1.05	38894674	82437	23.51	475	487	465	617	333	475	471.81	0.59	-23303	503	489	476	462	449	496	469	318	142	500	1	1	63669287	299	-0.45	0.59	12	0.13	-1043.00	801.00	1960	20240110	-76.02	352	20240820	33.52	1960	-76.02	20240110	352	33.52	20240820	1960	-76.02	20240110	352	33.52	20240820	0.01	N	119650	500	318 억	376812	N	N	1	N	00	N
86	20241017	110828	51	100.00	KOSPI	기계	N	N	N	N	N	470	-5	5	-1.05	35294037	74768	21.33	475	487	465	617	333	475	472.05	0.59	-20471	503	489	476	462	449	496	469	318	142	500	1	1	63669287	299	-0.45	0.59	12	0.12	-1043.00	801.00	1960	20240110	-76.02	352	20240820	33.52	1960	-76.02	20240110	352	33.52	20240820	1960	-76.02	20240110	352	33.52	20240820	0.01	N	119650	500	318 억	376812	N	N	1	N	00	N
87	20241017	100826	51	100.00	KOSPI	기계	N	N	N	N	N	468	-7	5	-1.47	28854898	61024	17.41	475	487	468	617	333	475	472.85	0.59	-17760	503	489	476	462	449	496	469	318	142	500	1	1	63669287	298	-0.45	0.58	12	0.10	-1043.00	801.00	1960	20240110	-76.12	352	20240820	32.95	1960	-76.12	20240110	352	32.95	20240820	1960	-76.12	20240110	352	32.95	20240820	0.01	N	119650	500	318 억	376812	N	N	1	N	00	N
88	20241017	090820	51	100.00	KOSPI	기계	N	N	N	N	N	475	0	3	0.00	7843979	16455	4.69	475	487	475	617	333	475	476.69	0.59	3879	503	489	476	462	449	496	469	318	142	500	1	1	63669287	302	-0.46	0.59	12	0.03	-1043.00	801.00	1960	20240110	-75.77	352	20240820	34.94	1960	-75.77	20240110	352	34.94	20240820	1960	-75.77	20240110	352	34.94	20240820	0.01	N	119650	500	318 억	376812	N	N	1	N	00	N
89	20241016	160817	51	100.00	KOSPI	기계	N	N	N	N	N	475	7	2	1.50	164335453	350552	57.92	469	490	463	608	328	468	468.79	0.63	-23508	514	490	478	454	442	485	449	318	140	500	1	1	63669287	302	-0.46	0.59	12	0.55	-1043.00	801.00	1960	20240110	-75.77	352	20240820	34.94	1960	-75.77	20240110	352	34.94	20240820	1960	-75.77	20240110	352	34.94	20240820	0.01	N	119650	500	318 억	400320	N	N	1	N	00	N
90	20241016	150821	51	100.00	KOSPI	기계	N	N	N	N	N	474	6	2	1.28	160965227	343461	56.74	469	490	463	608	328	468	468.66	0.63	-22899	514	490	478	454	442	485	449	318	140	500	1	1	63669287	302	-0.45	0.59	12	0.54	-1043.00	801.00	1960	20240110	-75.82	352	20240820	34.66	1960	-75.82	20240110	352	34.66	20240820	1960	-75.82	20240110	352	34.66	20240820	0.01	N	119650	500	318 억	400320	N	N	3	N	00	N
91	20241016	140822	51	100.00	KOSPI	기계	N	N	N	N	N	474	6	2	1.28	142722442	305028	50.39	469	490	463	608	328	468	467.90	0.63	-18760	514	490	478	454	442	485	449	318	140	500	1	1	63669287	302	-0.45	0.59	12	0.48	-1043.00	801.00	1960	20240110	-75.82	352	20240820	34.66	1960	-75.82	20240110	352	34.66	20240820	1960	-75.82	20240110	352	34.66	20240820	0.01	N	119650	500	318 억	400320	N	N	3	N	00	N
92	20241016	130818	51	100.00	KOSPI	기계	N	N	N	N	N	468	0	3	0.00	122953695	263005	43.45	469	490	463	608	328	468	467.50	0.63	-16508	514	490	478	454	442	485	449	318	140	500	1	1	63669287	298	-0.45	0.58	12	0.41	-1043.00	801.00	1960	20240110	-76.12	352	20240820	32.95	1960	-76.12	20240110	352	32.95	20240820	1960	-76.12	20240110	352	32.95	20240820	0.01	N	119650	500	318 억	400320	N	N	3	N	00	N
93	20241016	120819	51	100.00	KOSPI	기계	N	N	N	N	N	474	6	2	1.28	100106921	214185	35.39	469	490	463	608	328	468	467.39	0.63	-1908	514	490	478	454	442	485	449	318	140	500	1	1	63669287	302	-0.45	0.59	12	0.34	-1043.00	801.00	1960	20240110	-75.82	352	20240820	34.66	1960	-75.82	20240110	352	34.66	20240820	1960	-75.82	20240110	352	34.66	20240820	0.01	N	119650	500	318 억	400320	N	N	3	N	00	N
94	20241016	110817	51	100.00	KOSPI	기계	N	N	N	N	N	474	6	2	1.28	92856717	198934	32.87	469	490	463	608	328	468	466.77	0.63	-5761	514	490	478	454	442	485	449	318	140	500	1	1	63669287	302	-0.45	0.59	12	0.31	-1043.00	801.00	1960	20240110	-75.82	352	20240820	34.66	1960	-75.82	20240110	352	34.66	20240820	1960	-75.82	20240110	352	34.66	20240820	0.01	N	119650	500	318 억	400320	N	N	3	N	00	N
95	20241016	100818	51	100.00	KOSPI	기계	N	N	N	N	N	469	1	2	0.21	71838653	153960	25.44	469	490	464	608	328	468	466.61	0.63	-6063	514	490	478	454	442	485	449	318	140	500	1	1	63669287	299	-0.45	0.59	12	0.24	-1043.00	801.00	1960	20240110	-76.07	352	20240820	33.24	1960	-76.07	20240110	352	33.24	20240820	1960	-76.07	20240110	352	33.24	20240820	0.01	N	119650	500	318 억	400320	N	N	3	N	00	N
96	20241016	090819	51	100.00	KOSPI	기계	N	N	N	N	N	471	3	2	0.64	3849382	8158	1.35	469	490	469	608	328	468	471.85	0.63	1948	514	490	478	454	442	485	449	318	140	500	1	1	63669287	300	-0.45	0.59	12	0.01	-1043.00	801.00	1960	20240110	-75.97	352	20240820	33.81	1960	-75.97	20240110	352	33.81	20240820	1960	-75.97	20240110	352	33.81	20240820	0.01	N	119650	500	318 억	400320	N	N	3	N	00	N
97	20241015	160814	51	100.00	KOSPI	기계	N	N	N	N	N	468	0	3	0.00	286786561	604028	49.69	479	502	466	608	328	468	474.79	0.79	-101409	540	503	481	444	422	493	434	318	140	500	1	1	63669287	298	-0.45	0.58	12	0.95	-1043.00	801.00	1960	20240110	-76.12	352	20240820	32.95	1960	-76.12	20240110	352	32.95	20240820	1960	-76.12	20240110	352	32.95	20240820	0.01	N	119650	500	318 억	501729	N	N	3	N	01	N
98	20241015	150821	51	100.00	KOSPI	기계	N	N	N	N	N	470	2	2	0.43	269532650	567123	46.65	479	502	466	608	328	468	475.26	0.79	-96618	540	503	481	444	422	493	434	318	140	500	1	1	63669287	299	-0.45	0.59	12	0.89	-1043.00	801.00	1960	20240110	-76.02	352	20240820	33.52	1960	-76.02	20240110	352	33.52	20240820	1960	-76.02	20240110	352	33.52	20240820	0.01	N	119650	500	318 억	501729	N	N	3	N	01	N
99	20241015	140819	51	100.00	KOSPI	기계	N	N	N	N	N	467	-1	5	-0.21	245551880	515863	42.44	479	502	466	608	328	468	476.00	0.79	-99695	540	503	481	444	422	493	434	318	140	500	1	1	63669287	297	-0.45	0.58	12	0.81	-1043.00	801.00	1960	20240110	-76.17	352	20240820	32.67	1960	-76.17	20240110	352	32.67	20240820	1960	-76.17	20240110	352	32.67	20240820	0.01	N	119650	500	318 억	501729	N	N	3	N	01	N
100	20241015	130817	51	100.00	KOSPI	기계	N	N	N	N	N	473	5	2	1.07	204217467	427612	35.18	479	502	466	608	328	468	477.58	0.79	-81779	540	503	481	444	422	493	434	318	140	500	1	1	63669287	301	-0.45	0.59	12	0.67	-1043.00	801.00	1960	20240110	-75.87	352	20240820	34.38	1960	-75.87	20240110	352	34.38	20240820	1960	-75.87	20240110	352	34.38	20240820	0.01	N	119650	500	318 억	501729	N	N	3	N	01	N
101	20241015	120818	51	100.00	KOSPI	기계	N	N	N	N	N	471	3	2	0.64	199234713	417071	34.31	479	502	466	608	328	468	477.70	0.79	-79139	540	503	481	444	422	493	434	318	140	500	1	1	63669287	300	-0.45	0.59	12	0.66	-1043.00	801.00	1960	20240110	-75.97	352	20240820	33.81	1960	-75.97	20240110	352	33.81	20240820	1960	-75.97	20240110	352	33.81	20240820	0.01	N	119650	500	318 억	501729	N	N	3	N	01	N
102	20241015	110826	51	100.00	KOSPI	기계	N	N	N	N	N	472	4	2	0.85	185097434	387195	31.85	479	502	466	608	328	468	478.05	0.79	-63577	540	503	481	444	422	493	434	318	140	500	1	1	63669287	301	-0.45	0.59	12	0.61	-1043.00	801.00	1960	20240110	-75.92	352	20240820	34.09	1960	-75.92	20240110	352	34.09	20240820	1960	-75.92	20240110	352	34.09	20240820	0.01	N	119650	500	318 억	501729	N	N	3	N	01	N
103	20241015	100819	51	100.00	KOSPI	기계	N	N	N	N	N	472	4	2	0.85	158785367	331405	27.26	479	502	466	608	328	468	479.13	0.79	-42367	540	503	481	444	422	493	434	318	140	500	1	1	63669287	301	-0.45	0.59	12	0.52	-1043.00	801.00	1960	20240110	-75.92	352	20240820	34.09	1960	-75.92	20240110	352	34.09	20240820	1960	-75.92	20240110	352	34.09	20240820	0.01	N	119650	500	318 억	501729	N	N	3	N	01	N
104	20241015	090816	51	100.00	KOSPI	기계	N	N	N	N	N	475	7	2	1.50	29827492	63531	5.23	479	479	466	608	328	468	469.50	0.79	1841	540	503	481	444	422	493	434	318	140	500	1	1	63669287	302	-0.46	0.59	12	0.10	-1043.00	801.00	1960	20240110	-75.77	352	20240820	34.94	1960	-75.77	20240110	352	34.94	20240820	1960	-75.77	20240110	352	34.94	20240820	0.01	N	119650	500	318 억	501729	N	N	3	N	01	N
105	20241014	160758	51	100.00	KOSPI	기계	N	N	N	N	N	468	-34	5	-6.77	576040607	1212796	62.75	510	518	459	652	352	502	474.97	0.68	71656	604	553	509	458	414	531	436	318	150	500	1	1	63669287	298	-0.45	0.58	12	1.90	-1043.00	801.00	1960	20240110	-76.12	352	20240820	32.95	1960	-76.12	20240110	352	32.95	20240820	1960	-76.12	20240110	352	32.95	20240820	0.01	N	119650	500	318 억	430673	N	N	3	N	00	N
106	20241014	150808	51	100.00	KOSPI	기계	N	N	N	N	N	476	-26	5	-5.18	557175350	1172663	60.67	510	518	459	652	352	502	475.13	0.68	85275	604	553	509	458	414	531	436	318	150	500	1	1	63669287	303	-0.46	0.59	12	1.84	-1043.00	801.00	1960	20240110	-75.71	352	20240820	35.23	1960	-75.71	20240110	352	35.23	20240820	1960	-75.71	20240110	352	35.23	20240820	0.01	N	119650	500	318 억	430673	N	N	0	N	00	N
107	20241014	140808	51	100.00	KOSPI	기계	N	N	N	N	N	468	-34	5	-6.77	529341626	1113368	57.61	510	518	459	652	352	502	475.44	0.68	84439	604	553	509	458	414	531	436	318	150	500	1	1	63669287	298	-0.45	0.58	12	1.75	-1043.00	801.00	1960	20240110	-76.12	352	20240820	32.95	1960	-76.12	20240110	352	32.95	20240820	1960	-76.12	20240110	352	32.95	20240820	0.01	N	119650	500	318 억	430673	N	N	0	N	00	N
108	20241014	130806	51	100.00	KOSPI	기계	N	N	N	N	N	469	-33	5	-6.57	414551321	865738	44.79	510	518	460	652	352	502	478.84	0.68	59867	604	553	509	458	414	531	436	318	150	500	1	1	63669287	299	-0.45	0.59	12	1.36	-1043.00	801.00	1960	20240110	-76.07	352	20240820	33.24	1960	-76.07	20240110	352	33.24	20240820	1960	-76.07	20240110	352	33.24	20240820	0.01	N	119650	500	318 억	430673	N	N	0	N	00	N
109	20241014	120759	51	100.00	KOSPI	기계	N	N	N	N	N	479	-23	5	-4.58	205949363	421948	21.83	510	518	477	652	352	502	488.09	0.68	34880	604	553	509	458	414	531	436	318	150	500	1	1	63669287	305	-0.46	0.60	12	0.66	-1043.00	801.00	1960	20240110	-75.56	352	20240820	36.08	1960	-75.56	20240110	352	36.08	20240820	1960	-75.56	20240110	352	36.08	20240820	0.01	N	119650	500	318 억	430673	N	N	0	N	00	N
110	20241014	110758	51	100.00	KOSPI	기계	N	N	N	N	N	479	-23	5	-4.58	158437207	323552	16.74	510	518	477	652	352	502	489.68	0.68	14663	604	553	509	458	414	531	436	318	150	500	1	1	63669287	305	-0.46	0.60	12	0.51	-1043.00	801.00	1960	20240110	-75.56	352	20240820	36.08	1960	-75.56	20240110	352	36.08	20240820	1960	-75.56	20240110	352	36.08	20240820	0.01	N	119650	500	318 억	430673	N	N	0	N	00	N
111	20241014	100759	51	100.00	KOSPI	기계	N	N	N	N	N	491	-11	5	-2.19	74086335	149229	7.72	510	518	490	652	352	502	496.46	0.68	-5521	604	553	509	458	414	531	436	318	150	500	1	1	63669287	313	-0.47	0.61	12	0.23	-1043.00	801.00	1960	20240110	-74.95	352	20240820	39.49	1960	-74.95	20240110	352	39.49	20240820	1960	-74.95	20240110	352	39.49	20240820	0.01	N	119650	500	318 억	430673	N	N	0	N	00	N
112	20241014	090803	51	100.00	KOSPI	기계	N	N	N	N	N	502	0	3	0.00	7168015	14141	0.73	510	518	500	652	352	502	506.93	0.68	591	604	553	509	458	414	531	436	318	150	500	1	1	63669287	320	-0.48	0.63	12	0.02	-1043.00	801.00	1960	20240110	-74.39	352	20240820	42.61	1960	-74.39	20240110	352	42.61	20240820	1960	-74.39	20240110	352	42.61	20240820	0.01	N	119650	500	318 억	430673	N	N	0	N	00	N
113	20241011	160745	51	100.00	KOSPI	기계	N	N	N	N	N	502	-36	5	-6.69	972619297	1926553	103.17	560	560	465	699	377	538	504.87	0.34	212939	681	609	568	496	455	589	476	318	161	500	1	1	63669287	320	-0.48	0.63	12	3.03	-1043.00	801.00	1960	20240110	-74.39	352	20240820	42.61	1960	-74.39	20240110	352	42.61	20240820	1960	-74.39	20240110	352	42.61	20240820	0.01	N	119650	500	318 억	217564	N	N	5	N	00	N
114	20241011	150759	51	100.00	KOSPI	기계	N	N	N	N	N	495	-43	5	-7.99	914210412	1810356	96.95	560	560	465	699	377	538	504.99	0.34	247804	681	609	568	496	455	589	476	318	161	500	1	1	63669287	315	-0.47	0.62	12	2.84	-1043.00	801.00	1960	20240110	-74.74	352	20240820	40.62	1960	-74.74	20240110	352	40.62	20240820	1960	-74.74	20240110	352	40.62	20240820	0.01	N	119650	500	318 억	217564	N	N	5	N	00	N
115	20241011	140800	51	100.00	KOSPI	기계	N	N	N	N	N	495	-43	5	-7.99	857116344	1694149	90.72	560	560	465	699	377	538	505.93	0.34	244595	681	609	568	496	455	589	476	318	161	500	1	1	63669287	315	-0.47	0.62	12	2.66	-1043.00	801.00	1960	20240110	-74.74	352	20240820	40.62	1960	-74.74	20240110	352	40.62	20240820	1960	-74.74	20240110	352	40.62	20240820	0.01	N	119650	500	318 억	217564	N	N	5	N	00	N
116	20241011	130801	51	100.00	KOSPI	기계	N	N	N	N	N	520	-18	5	-3.35	395455481	750011	40.16	560	560	510	699	377	538	527.27	0.34	32025	681	609	568	496	455	589	476	318	161	500	1	1	63669287	331	-0.50	0.65	12	1.18	-1043.00	801.00	1960	20240110	-73.47	352	20240820	47.73	1960	-73.47	20240110	352	47.73	20240820	1960	-73.47	20240110	352	47.73	20240820	0.01	N	119650	500	318 억	217564	N	N	5	N	00	N
117	20241011	120756	51	100.00	KOSPI	기계	N	N	N	N	N	524	-14	5	-2.60	342995860	648477	34.73	560	560	510	699	377	538	528.93	0.34	34104	681	609	568	496	455	589	476	318	161	500	1	1	63669287	334	-0.50	0.65	12	1.02	-1043.00	801.00	1960	20240110	-73.27	352	20240820	48.86	1960	-73.27	20240110	352	48.86	20240820	1960	-73.27	20240110	352	48.86	20240820	0.01	N	119650	500	318 억	217564	N	N	5	N	00	N
118	20241011	110756	51	100.00	KOSPI	기계	N	N	N	N	N	523	-15	5	-2.79	227161484	424402	22.73	560	560	521	699	377	538	535.25	0.34	-2262	681	609	568	496	455	589	476	318	161	500	1	1	63669287	333	-0.50	0.65	12	0.67	-1043.00	801.00	1960	20240110	-73.32	352	20240820	48.58	1960	-73.32	20240110	352	48.58	20240820	1960	-73.32	20240110	352	48.58	20240820	0.01	N	119650	500	318 억	217564	N	N	5	N	00	N
119	20241011	100804	51	100.00	KOSPI	기계	N	N	N	N	N	534	-4	5	-0.74	174345302	323772	17.34	560	560	526	699	377	538	538.48	0.34	15961	681	609	568	496	455	589	476	318	161	500	1	1	63669287	340	-0.51	0.67	12	0.51	-1043.00	801.00	1960	20240110	-72.76	352	20240820	51.70	1960	-72.76	20240110	352	51.70	20240820	1960	-72.76	20240110	352	51.70	20240820	0.01	N	119650	500	318 억	217564	N	N	5	N	00	N
120	20241011	090801	51	100.00	KOSPI	기계	N	N	N	N	N	540	2	2	0.37	44872819	82571	4.42	560	560	530	699	377	538	543.45	0.34	-13987	681	609	568	496	455	589	476	318	161	500	1	1	63669287	344	-0.52	0.67	12	0.13	-1043.00	801.00	1960	20240110	-72.45	352	20240820	53.41	1960	-72.45	20240110	352	53.41	20240820	1960	-72.45	20240110	352	53.41	20240820	0.01	N	119650	500	318 억	217564	N	N	5	N	00	N
121	20241010	160816	51	100.00	KOSPI	기계	N	N	N	N	N	538	-96	5	-15.14	1073196943	1855513	243.31	630	640	527	824	444	634	578.46	0.41	-70988	681	657	633	609	585	669	621	318	190	500	1	1	63669287	343	-0.52	0.67	12	2.91	-1043.00	801.00	1960	20240110	-72.55	352	20240820	52.84	1960	-72.55	20240110	352	52.84	20240820	1960	-72.55	20240110	352	52.84	20240820	0.01	N	119650	500	318 억	261966	N	N	5	N	00	N
122	20241010	150830	51	100.00	KOSPI	기계	N	N	N	N	N	530	-104	5	-16.40	1031823414	1778194	233.17	630	640	527	824	444	634	580.26	0.41	-60771	681	657	633	609	585	669	621	318	190	500	1	1	63669287	337	-0.51	0.66	12	2.79	-1043.00	801.00	1960	20240110	-72.96	352	20240820	50.57	1960	-72.96	20240110	352	50.57	20240820	1960	-72.96	20240110	352	50.57	20240820	0.01	N	119650	500	318 억	261966	N	N	0	N	00	N
123	20241010	140823	51	100.00	KOSPI	기계	N	N	N	N	N	551	-83	5	-13.09	862169160	1465687	192.19	630	640	551	824	444	634	588.24	0.41	-9795	681	657	633	609	585	669	621	318	190	500	1	1	63669287	351	-0.53	0.69	12	2.30	-1043.00	801.00	1960	20240110	-71.89	352	20240820	56.53	1960	-71.89	20240110	352	56.53	20240820	1960	-71.89	20240110	352	56.53	20240820	0.01	N	119650	500	318 억	261966	N	N	0	N	00	N
124	20241010	130821	51	100.00	KOSPI	기계	N	N	N	N	N	568	-66	5	-10.41	756950912	1278994	167.71	630	640	551	824	444	634	591.83	0.41	12235	681	657	633	609	585	669	621	318	190	500	1	1	63669287	362	-0.54	0.71	12	2.01	-1043.00	801.00	1960	20240110	-71.02	352	20240820	61.36	1960	-71.02	20240110	352	61.36	20240820	1960	-71.02	20240110	352	61.36	20240820	0.01	N	119650	500	318 억	261966	N	N	0	N	00	N
125	20241010	120822	51	100.00	KOSPI	기계	N	N	N	N	N	585	-49	5	-7.73	570103915	952872	124.95	630	640	569	824	444	634	598.30	0.41	89612	681	657	633	609	585	669	621	318	190	500	1	1	63669287	372	-0.56	0.73	12	1.50	-1043.00	801.00	1960	20240110	-70.15	352	20240820	66.19	1960	-70.15	20240110	352	66.19	20240820	1960	-70.15	20240110	352	66.19	20240820	0.01	N	119650	500	318 억	261966	N	N	0	N	00	N
126	20241010	110821	51	100.00	KOSPI	기계	N	N	N	N	N	591	-43	5	-6.78	442472015	733484	96.18	630	640	582	824	444	634	603.25	0.41	110157	681	657	633	609	585	669	621	318	190	500	1	1	63669287	376	-0.57	0.74	12	1.15	-1043.00	801.00	1960	20240110	-69.85	352	20240820	67.90	1960	-69.85	20240110	352	67.90	20240820	1960	-69.85	20240110	352	67.90	20240820	0.01	N	119650	500	318 억	261966	N	N	0	N	00	N
127	20241010	100820	51	100.00	KOSPI	기계	N	N	N	N	N	605	-29	5	-4.57	302115510	496401	65.09	630	640	600	824	444	634	608.61	0.41	7665	681	657	633	609	585	669	621	318	190	500	1	1	63669287	385	-0.58	0.76	12	0.78	-1043.00	801.00	1960	20240110	-69.13	352	20240820	71.88	1960	-69.13	20240110	352	71.88	20240820	1960	-69.13	20240110	352	71.88	20240820	0.01	N	119650	500	318 억	261966	N	N	0	N	00	N
128	20241010	090823	51	100.00	KOSPI	기계	N	N	N	N	N	624	-10	5	-1.58	31865640	50799	6.66	630	640	600	824	444	634	627.29	0.41	-10090	681	657	633	609	585	669	621	318	190	500	1	1	63669287	397	-0.60	0.78	12	0.08	-1043.00	801.00	1960	20240110	-68.16	352	20240820	77.27	1960	-68.16	20240110	352	77.27	20240820	1960	-68.16	20240110	352	77.27	20240820	0.01	N	119650	500	318 억	261966	N	N	0	N	00	N
129	20241008	160815	51	100.00	KOSPI	기계	N	N	N	N	N	634	19	2	3.09	482167806	760200	88.24	617	657	609	799	431	615	634.27	0.27	96064	679	646	620	587	561	663	604	318	184	500	1	1	63669287	404	-0.61	0.79	12	1.19	-1043.00	801.00	1960	20240110	-67.65	352	20240820	80.11	1960	-67.65	20240110	352	80.11	20240820	1960	-67.65	20240110	352	80.11	20240820	0.01	N	119650	500	318 억	170195	N	N	3	N	00	N
130	20241008	150821	51	100.00	KOSPI	기계	N	N	N	N	N	643	28	2	4.55	469058615	739558	85.84	617	657	609	799	431	615	634.24	0.27	92838	679	646	620	587	561	663	604	318	184	500	1	1	63669287	409	-0.62	0.80	12	1.16	-1043.00	801.00	1960	20240110	-67.19	352	20240820	82.67	1960	-67.19	20240110	352	82.67	20240820	1960	-67.19	20240110	352	82.67	20240820	0.01	N	119650	500	318 억	170195	N	N	3	N	00	N
131	20241008	140818	51	100.00	KOSPI	기계	N	N	N	N	N	642	27	2	4.39	427736198	674752	78.32	617	657	609	799	431	615	633.92	0.27	86277	679	646	620	587	561	663	604	318	184	500	1	1	63669287	409	-0.62	0.80	12	1.06	-1043.00	801.00	1960	20240110	-67.24	352	20240820	82.39	1960	-67.24	20240110	352	82.39	20240820	1960	-67.24	20240110	352	82.39	20240820	0.01	N	119650	500	318 억	170195	N	N	3	N	00	N
132	20241008	130816	51	100.00	KOSPI	기계	N	N	N	N	N	639	24	2	3.90	352801298	558895	64.87	617	649	609	799	431	615	631.25	0.27	24271	679	646	620	587	561	663	604	318	184	500	1	1	63669287	407	-0.61	0.80	12	0.88	-1043.00	801.00	1960	20240110	-67.40	352	20240820	81.53	1960	-67.40	20240110	352	81.53	20240820	1960	-67.40	20240110	352	81.53	20240820	0.01	N	119650	500	318 억	170195	N	N	3	N	00	N
133	20241008	120818	51	100.00	KOSPI	기계	N	N	N	N	N	643	28	2	4.55	315735723	500569	58.10	617	649	609	799	431	615	630.75	0.27	21927	679	646	620	587	561	663	604	318	184	500	1	1	63669287	409	-0.62	0.80	12	0.79	-1043.00	801.00	1960	20240110	-67.19	352	20240820	82.67	1960	-67.19	20240110	352	82.67	20240820	1960	-67.19	20240110	352	82.67	20240820	0.01	N	119650	500	318 억	170195	N	N	3	N	00	N
134	20241008	110816	51	100.00	KOSPI	기계	N	N	N	N	N	628	13	2	2.11	221683219	352743	40.94	617	643	609	799	431	615	628.46	0.27	-29171	679	646	620	587	561	663	604	318	184	500	1	1	63669287	400	-0.60	0.78	12	0.55	-1043.00	801.00	1960	20240110	-67.96	352	20240820	78.41	1960	-67.96	20240110	352	78.41	20240820	1960	-67.96	20240110	352	78.41	20240820	0.01	N	119650	500	318 억	170195	N	N	3	N	00	N
135	20241008	100819	51	100.00	KOSPI	기계	N	N	N	N	N	631	16	2	2.60	181797763	289447	33.60	617	643	609	799	431	615	628.09	0.27	-24566	679	646	620	587	561	663	604	318	184	500	1	1	63669287	402	-0.60	0.79	12	0.45	-1043.00	801.00	1960	20240110	-67.81	352	20240820	79.26	1960	-67.81	20240110	352	79.26	20240820	1960	-67.81	20240110	352	79.26	20240820	0.01	N	119650	500	318 억	170195	N	N	3	N	00	N
136	20241008	090817	51	100.00	KOSPI	기계	N	N	N	N	N	612	-3	5	-0.49	41531386	67538	7.84	617	622	609	799	431	615	614.93	0.27	-663	679	646	620	587	561	663	604	318	184	500	1	1	63669287	390	-0.59	0.76	12	0.11	-1043.00	801.00	1960	20240110	-68.78	352	20240820	73.86	1960	-68.78	20240110	352	73.86	20240820	1960	-68.78	20240110	352	73.86	20240820	0.01	N	119650	500	318 억	170195	N	N	3	N	00	N
137	20241007	160824	51	100.00	KOSPI	기계	N	N	N	N	N	615	24	2	4.06	517518209	823514	112.46	594	653	594	768	414	591	628.43	0.28	-6301	653	621	595	563	537	609	551	318	177	500	1	1	63669287	392	-0.59	0.77	12	1.29	-1043.00	801.00	1960	20240110	-68.62	352	20240820	74.72	1960	-68.62	20240110	352	74.72	20240820	1960	-68.62	20240110	352	74.72	20240820	0.01	N	119650	500	318 억	175198	N	N	3	N	00	N
138	20241007	150751	51	100.00	KOSPI	기계	N	N	N	N	N	612	21	2	3.55	471238338	748040	102.16	594	653	594	768	414	591	629.96	0.28	-26813	653	621	595	563	537	609	551	318	177	500	1	1	63669287	390	-0.59	0.76	12	1.17	-1043.00	801.00	1960	20240110	-68.78	352	20240820	73.86	1960	-68.78	20240110	352	73.86	20240820	1960	-68.78	20240110	352	73.86	20240820	0.01	N	119650	500	318 억	175198	N	N	0	N	00	N
139	20241007	140822	51	100.00	KOSPI	기계	N	N	N	N	N	619	28	2	4.74	456229061	723657	98.83	594	653	594	768	414	591	630.45	0.28	-30753	653	621	595	563	537	609	551	318	177	500	1	1	63669287	394	-0.59	0.77	12	1.14	-1043.00	801.00	1960	20240110	-68.42	352	20240820	75.85	1960	-68.42	20240110	352	75.85	20240820	1960	-68.42	20240110	352	75.85	20240820	0.01	N	119650	500	318 억	175198	N	N	0	N	00	N
140	20241007	130749	51	100.00	KOSPI	기계	N	N	N	N	N	619	28	2	4.74	434788506	688861	94.08	594	653	594	768	414	591	631.17	0.28	-44139	653	621	595	563	537	609	551	318	177	500	1	1	63669287	394	-0.59	0.77	12	1.08	-1043.00	801.00	1960	20240110	-68.42	352	20240820	75.85	1960	-68.42	20240110	352	75.85	20240820	1960	-68.42	20240110	352	75.85	20240820	0.01	N	119650	500	318 억	175198	N	N	0	N	00	N
141	20241007	120825	51	100.00	KOSPI	기계	N	N	N	N	N	625	34	2	5.75	425953280	674619	92.13	594	653	594	768	414	591	631.40	0.28	-44050	653	621	595	563	537	609	551	318	177	500	1	1	63669287	398	-0.60	0.78	12	1.06	-1043.00	801.00	1960	20240110	-68.11	352	20240820	77.56	1960	-68.11	20240110	352	77.56	20240820	1960	-68.11	20240110	352	77.56	20240820	0.01	N	119650	500	318 억	175198	N	N	0	N	00	N
142	20241007	110738	51	100.00	KOSPI	기계	N	N	N	N	N	632	41	2	6.94	406473271	643546	87.89	594	653	594	768	414	591	631.61	0.28	-43808	653	621	595	563	537	609	551	318	177	500	1	1	63669287	402	-0.61	0.79	12	1.01	-1043.00	801.00	1960	20240110	-67.76	352	20240820	79.55	1960	-67.76	20240110	352	79.55	20240820	1960	-67.76	20240110	352	79.55	20240820	0.01	N	119650	500	318 억	175198	N	N	0	N	00	N
143	20241007	100739	51	100.00	KOSPI	기계	N	N	N	N	N	619	28	2	4.74	341878920	540324	73.79	594	653	594	768	414	591	632.73	0.28	-71519	653	621	595	563	537	609	551	318	177	500	1	1	63669287	394	-0.59	0.77	12	0.85	-1043.00	801.00	1960	20240110	-68.42	352	20240820	75.85	1960	-68.42	20240110	352	75.85	20240820	1960	-68.42	20240110	352	75.85	20240820	0.01	N	119650	500	318 억	175198	N	N	0	N	00	N
144	20241007	090814	51	100.00	KOSPI	기계	N	N	N	N	N	612	21	2	3.55	24620660	40583	5.54	594	612	594	768	414	591	606.67	0.28	4306	653	621	595	563	537	609	551	318	177	500	1	1	63669287	390	-0.59	0.76	12	0.06	-1043.00	801.00	1960	20240110	-68.78	352	20240820	73.86	1960	-68.78	20240110	352	73.86	20240820	1960	-68.78	20240110	352	73.86	20240820	0.01	N	119650	500	318 억	175198	N	N	0	N	00	N
145	20241004	160717	51	100.00	KOSPI	기계	N	N	N	N	N	591	-36	5	-5.74	432928867	718962	9.99	627	627	569	815	439	627	602.16	0.23	16425	730	678	618	566	506	704	592	318	188	500	1	1	63669287	376	-0.57	0.74	12	1.13	-1043.00	801.00	1960	20240110	-69.85	352	20240820	67.90	1960	-69.85	20240110	352	67.90	20240820	1960	-69.85	20240110	352	67.90	20240820	0.01	N	119650	500	318 억	148880	N	N	0	N	00	N
146	20241004	150728	51	100.00	KOSPI	기계	N	N	N	N	N	593	-34	5	-5.42	406365088	674127	9.37	627	627	569	815	439	627	602.80	0.23	17652	730	678	618	566	506	704	592	318	188	500	1	1	63669287	378	-0.57	0.74	12	1.06	-1043.00	801.00	1960	20240110	-69.74	352	20240820	68.47	1960	-69.74	20240110	352	68.47	20240820	1960	-69.74	20240110	352	68.47	20240820	0.01	N	119650	500	318 억	148880	N	N	0	N	00	N
147	20241004	140722	51	100.00	KOSPI	기계	N	N	N	N	N	597	-30	5	-4.78	338217148	560050	7.78	627	627	569	815	439	627	603.91	0.23	29458	730	678	618	566	506	704	592	318	188	500	1	1	63669287	380	-0.57	0.75	12	0.88	-1043.00	801.00	1960	20240110	-69.54	352	20240820	69.60	1960	-69.54	20240110	352	69.60	20240820	1960	-69.54	20240110	352	69.60	20240820	0.01	N	119650	500	318 억	148880	N	N	0	N	00	N
148	20241004	130724	51	100.00	KOSPI	기계	N	N	N	N	N	593	-34	5	-5.42	309677329	512325	7.12	627	627	569	815	439	627	604.45	0.23	38482	730	678	618	566	506	704	592	318	188	500	1	1	63669287	378	-0.57	0.74	12	0.80	-1043.00	801.00	1960	20240110	-69.74	352	20240820	68.47	1960	-69.74	20240110	352	68.47	20240820	1960	-69.74	20240110	352	68.47	20240820	0.01	N	119650	500	318 억	148880	N	N	0	N	00	N
149	20241004	120723	51	100.00	KOSPI	기계	N	N	N	N	N	602	-25	5	-3.99	276581349	456843	6.35	627	627	569	815	439	627	605.42	0.23	12714	730	678	618	566	506	704	592	318	188	500	1	1	63669287	383	-0.58	0.75	12	0.72	-1043.00	801.00	1960	20240110	-69.29	352	20240820	71.02	1960	-69.29	20240110	352	71.02	20240820	1960	-69.29	20240110	352	71.02	20240820	0.01	N	119650	500	318 억	148880	N	N	0	N	00	N
150	20241004	110719	51	100.00	KOSPI	기계	N	N	N	N	N	597	-30	5	-4.78	251892099	415828	5.78	627	627	569	815	439	627	605.76	0.23	2869	730	678	618	566	506	704	592	318	188	500	1	1	63669287	380	-0.57	0.75	12	0.65	-1043.00	801.00	1960	20240110	-69.54	352	20240820	69.60	1960	-69.54	20240110	352	69.60	20240820	1960	-69.54	20240110	352	69.60	20240820	0.01	N	119650	500	318 억	148880	N	N	0	N	00	N
151	20241004	100720	51	100.00	KOSPI	기계	N	N	N	N	N	610	-17	5	-2.71	142910202	233964	3.25	627	627	600	815	439	627	610.82	0.23	14955	730	678	618	566	506	704	592	318	188	500	1	1	63669287	388	-0.58	0.76	12	0.37	-1043.00	801.00	1960	20240110	-68.88	352	20240820	73.30	1960	-68.88	20240110	352	73.30	20240820	1960	-68.88	20240110	352	73.30	20240820	0.01	N	119650	500	318 억	148880	N	N	0	N	00	N
152	20241004	090720	51	100.00	KOSPI	기계	N	N	N	N	N	611	-16	5	-2.55	40076739	65070	0.90	627	627	608	815	439	627	615.90	0.23	15424	730	678	618	566	506	704	592	318	188	500	1	1	63669287	389	-0.59	0.76	12	0.10	-1043.00	801.00	1960	20240110	-68.83	352	20240820	73.58	1960	-68.83	20240110	352	73.58	20240820	1960	-68.83	20240110	352	73.58	20240820	0.01	N	119650	500	318 억	148880	N	N	0	N	00	N
153	20241002	160716	51	100.00	KOSPI	기계	N	N	N	N	N	627	66	2	11.76	4546507156	7190271	997.63	583	670	558	729	393	561	632.31	0.80	-331667	617	589	557	529	497	603	543	318	168	500	1	1	63669287	399	-0.60	0.78	12	11.29	-1043.00	801.00	1960	20240110	-68.01	352	20240820	78.12	1960	-68.01	20240110	352	78.12	20240820	1960	-68.01	20240110	352	78.12	20240820	0.01	N	119650	500	318 억	509184	N	N	0	N	00	N
154	20241002	150728	51	100.00	KOSPI	기계	N	N	N	N	N	633	72	2	12.83	4483417111	7089510	983.65	583	670	558	729	393	561	632.40	0.80	-331944	617	589	557	529	497	603	543	318	168	500	1	1	63669287	403	-0.61	0.79	12	11.13	-1043.00	801.00	1960	20240110	-67.70	352	20240820	79.83	1960	-67.70	20240110	352	79.83	20240820	1960	-67.70	20240110	352	79.83	20240820	0.01	N	119650	500	318 억	509184	N	N	0	N	00	N
155	20241002	140725	51	100.00	KOSPI	기계	N	N	N	N	N	640	79	2	14.08	4218220009	6671283	925.63	583	670	558	729	393	561	632.30	0.80	-331002	617	589	557	529	497	603	543	318	168	500	1	1	63669287	407	-0.61	0.80	12	10.48	-1043.00	801.00	1960	20240110	-67.35	352	20240820	81.82	1960	-67.35	20240110	352	81.82	20240820	1960	-67.35	20240110	352	81.82	20240820	0.01	N	119650	500	318 억	509184	N	N	0	N	00	N
156	20241002	130717	51	100.00	KOSPI	기계	N	N	N	N	N	624	63	2	11.23	3277537527	5217843	723.96	583	670	558	729	393	561	628.14	0.80	-238493	617	589	557	529	497	603	543	318	168	500	1	1	63669287	397	-0.60	0.78	12	8.20	-1043.00	801.00	1960	20240110	-68.16	352	20240820	77.27	1960	-68.16	20240110	352	77.27	20240820	1960	-68.16	20240110	352	77.27	20240820	0.01	N	119650	500	318 억	509184	N	N	0	N	00	N
157	20241002	120716	51	100.00	KOSPI	기계	N	N	N	N	N	621	60	2	10.70	2970818107	4730960	656.41	583	670	558	729	393	561	627.95	0.80	-293428	617	589	557	529	497	603	543	318	168	500	1	1	63669287	395	-0.60	0.78	12	7.43	-1043.00	801.00	1960	20240110	-68.32	352	20240820	76.42	1960	-68.32	20240110	352	76.42	20240820	1960	-68.32	20240110	352	76.42	20240820	0.01	N	119650	500	318 억	509184	N	N	0	N	00	N
158	20241002	110708	51	100.00	KOSPI	기계	N	N	N	N	N	660	99	2	17.65	2170135222	3480935	482.97	583	670	558	729	393	561	623.43	0.80	-346839	617	589	557	529	497	603	543	318	168	500	1	1	63669287	420	-0.63	0.82	12	5.47	-1043.00	801.00	1960	20240110	-66.33	352	20240820	87.50	1960	-66.33	20240110	352	87.50	20240820	1960	-66.33	20240110	352	87.50	20240820	0.01	N	119650	500	318 억	509184	N	N	0	N	00	N
159	20241002	100707	51	100.00	KOSPI	기계	N	N	N	N	N	610	49	2	8.73	1141842949	1879737	260.81	583	641	558	729	393	561	607.45	0.80	-330751	617	589	557	529	497	603	543	318	168	500	1	1	63669287	388	-0.58	0.76	12	2.95	-1043.00	801.00	1960	20240110	-68.88	352	20240820	73.30	1960	-68.88	20240110	352	73.30	20240820	1960	-68.88	20240110	352	73.30	20240820	0.01	N	119650	500	318 억	509184	N	N	0	N	00	N
160	20241002	090706	51	100.00	KOSPI	기계	N	N	N	N	N	563	2	2	0.36	20186096	35748	4.96	583	583	558	729	393	561	564.68	0.80	-18410	617	589	557	529	497	603	543	318	168	500	1	1	63669287	358	-0.54	0.70	12	0.06	-1043.00	801.00	1960	20240110	-71.28	352	20240820	59.94	1960	-71.28	20240110	352	59.94	20240820	1960	-71.28	20240110	352	59.94	20240820	0.01	N	119650	500	318 억	509184	N	N	0	N	00	N

63 KiB Raw Blame History

63 KiB

Raw Blame History