KissMeData/010660/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160252	57	100.00	KOSPI	기계	N	N	N	N	N	3915	-125	5	-3.09	1784828420	446257	111.02	4060	4115	3900	5250	2830	4040	3999.58	0.97	-43947	4163	4101	4013	3951	3863	4132	3982	110	1210	500	2500	5	1	22000000	861	24.17	0.66	12	2.03	162.00	5976.00	5580	20230619	-29.84	2655	20230327	47.46	5580	-29.84	20230619	2655	47.46	20230327	5580	-29.84	20230619	2655	47.46	20230327	9.30	N	010660	500	110 억	213403	N	N	122	N	N
3	20231031	150254	57	100.00	KOSPI	기계	N	N	N	N	N	3920	-120	5	-2.97	1719363130	429550	106.87	4060	4115	3900	5250	2830	4040	4002.71	0.97	-43755	4163	4101	4013	3951	3863	4132	3982	110	1210	500	2500	5	1	22000000	862	24.20	0.66	12	1.95	162.00	5976.00	5580	20230619	-29.75	2655	20230327	47.65	5580	-29.75	20230619	2655	47.65	20230327	5580	-29.75	20230619	2655	47.65	20230327	9.30	N	010660	500	110 억	213403	N	N	122	N	N
4	20231031	140257	57	100.00	KOSPI	기계	N	N	N	N	N	3940	-100	5	-2.48	1568663945	391061	97.29	4060	4115	3900	5250	2830	4040	4011.30	0.97	-42108	4163	4101	4013	3951	3863	4132	3982	110	1210	500	2500	5	1	22000000	867	24.32	0.66	12	1.78	162.00	5976.00	5580	20230619	-29.39	2655	20230327	48.40	5580	-29.39	20230619	2655	48.40	20230327	5580	-29.39	20230619	2655	48.40	20230327	9.30	N	010660	500	110 억	213403	N	N	122	N	N
5	20231031	130254	57	100.00	KOSPI	기계	N	N	N	N	N	3930	-110	5	-2.72	1493458245	371893	92.52	4060	4115	3900	5250	2830	4040	4015.83	0.97	-38000	4163	4101	4013	3951	3863	4132	3982	110	1210	500	2500	5	1	22000000	865	24.26	0.66	12	1.69	162.00	5976.00	5580	20230619	-29.57	2655	20230327	48.02	5580	-29.57	20230619	2655	48.02	20230327	5580	-29.57	20230619	2655	48.02	20230327	9.30	N	010660	500	110 억	213403	N	N	122	N	N
6	20231031	120250	57	100.00	KOSPI	기계	N	N	N	N	N	3960	-80	5	-1.98	1242885075	308087	76.65	4060	4115	3960	5250	2830	4040	4034.20	0.97	-34377	4163	4101	4013	3951	3863	4132	3982	110	1210	500	2500	5	1	22000000	871	24.44	0.66	12	1.40	162.00	5976.00	5580	20230619	-29.03	2655	20230327	49.15	5580	-29.03	20230619	2655	49.15	20230327	5580	-29.03	20230619	2655	49.15	20230327	9.30	N	010660	500	110 억	213403	N	N	122	N	N
7	20231031	110259	57	100.00	KOSPI	기계	N	N	N	N	N	4025	-15	5	-0.37	1002169060	247891	61.67	4060	4115	3985	5250	2830	4040	4042.78	0.97	-9099	4163	4101	4013	3951	3863	4132	3982	110	1210	500	2500	5	1	22000000	886	24.85	0.67	12	1.13	162.00	5976.00	5580	20230619	-27.87	2655	20230327	51.60	5580	-27.87	20230619	2655	51.60	20230327	5580	-27.87	20230619	2655	51.60	20230327	9.30	N	010660	500	110 억	213403	N	N	122	N	N
8	20231031	100257	57	100.00	KOSPI	기계	N	N	N	N	N	4035	-5	5	-0.12	806350195	199121	49.54	4060	4115	3985	5250	2830	4040	4049.55	0.97	-2866	4163	4101	4013	3951	3863	4132	3982	110	1210	500	2500	5	1	22000000	888	24.91	0.68	12	0.91	162.00	5976.00	5580	20230619	-27.69	2655	20230327	51.98	5580	-27.69	20230619	2655	51.98	20230327	5580	-27.69	20230619	2655	51.98	20230327	9.30	N	010660	500	110 억	213403	N	N	122	N	N
9	20231031	090254	57	100.00	KOSPI	기계	N	N	N	N	N	4005	-35	5	-0.87	83977995	20837	5.18	4060	4060	4005	5250	2830	4040	4030.23	0.97	-11950	4163	4101	4013	3951	3863	4132	3982	110	1210	500	2500	5	1	22000000	881	24.72	0.67	12	0.09	162.00	5976.00	5580	20230619	-28.23	2655	20230327	50.85	5580	-28.23	20230619	2655	50.85	20230327	5580	-28.23	20230619	2655	50.85	20230327	9.30	N	010660	500	110 억	213403	N	N	122	N	N
10	20231030	160252	57	100.00	KOSPI	기계	N	N	N	N	N	4040	45	2	1.13	1599306560	398024	32.07	4000	4075	3925	5190	2800	3995	4018.10	0.81	30758	4185	4090	4000	3905	3815	4137	3952	110	1195	500	2470	5	1	22000000	889	24.94	0.68	12	1.81	162.00	5976.00	5580	20230619	-27.60	2655	20230327	52.17	5580	-27.60	20230619	2655	52.17	20230327	5580	-27.60	20230619	2655	52.17	20230327	9.43	N	010660	500	110 억	177627	N	N	122	N	N
11	20231030	150247	57	100.00	KOSPI	기계	N	N	N	N	N	4035	40	2	1.00	1498289915	373017	30.06	4000	4075	3925	5190	2800	3995	4016.70	0.81	29506	4185	4090	4000	3905	3815	4137	3952	110	1195	500	2470	5	1	22000000	888	24.91	0.68	12	1.70	162.00	5976.00	5580	20230619	-27.69	2655	20230327	51.98	5580	-27.69	20230619	2655	51.98	20230327	5580	-27.69	20230619	2655	51.98	20230327	9.43	N	010660	500	110 억	177627	N	N	0	N	N
12	20231030	140247	57	100.00	KOSPI	기계	N	N	N	N	N	4040	45	2	1.13	1254158125	312746	25.20	4000	4055	3925	5190	2800	3995	4010.17	0.81	20633	4185	4090	4000	3905	3815	4137	3952	110	1195	500	2470	5	1	22000000	889	24.94	0.68	12	1.42	162.00	5976.00	5580	20230619	-27.60	2655	20230327	52.17	5580	-27.60	20230619	2655	52.17	20230327	5580	-27.60	20230619	2655	52.17	20230327	9.43	N	010660	500	110 억	177627	N	N	0	N	N
13	20231030	130247	57	100.00	KOSPI	기계	N	N	N	N	N	4025	30	2	0.75	1076306415	268519	21.64	4000	4055	3925	5190	2800	3995	4008.33	0.81	15820	4185	4090	4000	3905	3815	4137	3952	110	1195	500	2470	5	1	22000000	886	24.85	0.67	12	1.22	162.00	5976.00	5580	20230619	-27.87	2655	20230327	51.60	5580	-27.87	20230619	2655	51.60	20230327	5580	-27.87	20230619	2655	51.60	20230327	9.43	N	010660	500	110 억	177627	N	N	0	N	N
14	20231030	120245	57	100.00	KOSPI	기계	N	N	N	N	N	4035	40	2	1.00	952360545	237816	19.16	4000	4055	3925	5190	2800	3995	4004.63	0.81	7101	4185	4090	4000	3905	3815	4137	3952	110	1195	500	2470	5	1	22000000	888	24.91	0.68	12	1.08	162.00	5976.00	5580	20230619	-27.69	2655	20230327	51.98	5580	-27.69	20230619	2655	51.98	20230327	5580	-27.69	20230619	2655	51.98	20230327	9.43	N	010660	500	110 억	177627	N	N	0	N	N
15	20231030	110245	57	100.00	KOSPI	기계	N	N	N	N	N	4030	35	2	0.88	719059640	179940	14.50	4000	4050	3925	5190	2800	3995	3996.11	0.81	-19551	4185	4090	4000	3905	3815	4137	3952	110	1195	500	2470	5	1	22000000	887	24.88	0.67	12	0.82	162.00	5976.00	5580	20230619	-27.78	2655	20230327	51.79	5580	-27.78	20230619	2655	51.79	20230327	5580	-27.78	20230619	2655	51.79	20230327	9.43	N	010660	500	110 억	177627	N	N	0	N	N
16	20231030	100245	57	100.00	KOSPI	기계	N	N	N	N	N	3990	-5	5	-0.13	597962515	149737	12.07	4000	4050	3925	5190	2800	3995	3993.41	0.81	-21703	4185	4090	4000	3905	3815	4137	3952	110	1195	500	2470	5	1	22000000	878	24.63	0.67	12	0.68	162.00	5976.00	5580	20230619	-28.49	2655	20230327	50.28	5580	-28.49	20230619	2655	50.28	20230327	5580	-28.49	20230619	2655	50.28	20230327	9.43	N	010660	500	110 억	177627	N	N	0	N	N
17	20231030	090243	57	100.00	KOSPI	기계	N	N	N	N	N	3955	-40	5	-1.00	183222090	46083	3.71	4000	4025	3925	5190	2800	3995	3975.74	0.81	-5990	4185	4090	4000	3905	3815	4137	3952	110	1195	500	2470	5	1	22000000	870	24.41	0.66	12	0.21	162.00	5976.00	5580	20230619	-29.12	2655	20230327	48.96	5580	-29.12	20230619	2655	48.96	20230327	5580	-29.12	20230619	2655	48.96	20230327	9.43	N	010660	500	110 억	177627	N	N	0	N	N
18	20231027	160232	57	100.00	KOSPI	기계	N	N	N	N	N	3995	125	2	3.23	4947093155	1233966	134.60	3910	4095	3910	5030	2710	3870	4009.12	1.19	-92568	4063	3966	3843	3746	3623	4015	3795	110	1160	500	2390	5	1	22000000	879	24.66	0.67	12	5.61	162.00	5976.00	5580	20230619	-28.41	2655	20230327	50.47	5580	-28.41	20230619	2655	50.47	20230327	5580	-28.41	20230619	2655	50.47	20230327	9.46	N	010660	500	110 억	262502	N	N	0	N	N
19	20231027	150246	57	100.00	KOSPI	기계	N	N	N	N	N	3980	110	2	2.84	4796048610	1196095	130.47	3910	4095	3910	5030	2710	3870	4009.76	1.19	-95136	4063	3966	3843	3746	3623	4015	3795	110	1160	500	2390	5	1	22000000	876	24.57	0.67	12	5.44	162.00	5976.00	5580	20230619	-28.67	2655	20230327	49.91	5580	-28.67	20230619	2655	49.91	20230327	5580	-28.67	20230619	2655	49.91	20230327	9.46	N	010660	500	110 억	262502	N	N	0	N	N
20	20231027	140245	57	100.00	KOSPI	기계	N	N	N	N	N	4020	150	2	3.88	4562247830	1137432	124.07	3910	4095	3910	5030	2710	3870	4011.01	1.19	-100173	4063	3966	3843	3746	3623	4015	3795	110	1160	500	2390	5	1	22000000	884	24.81	0.67	12	5.17	162.00	5976.00	5580	20230619	-27.96	2655	20230327	51.41	5580	-27.96	20230619	2655	51.41	20230327	5580	-27.96	20230619	2655	51.41	20230327	9.46	N	010660	500	110 억	262502	N	N	0	N	N
21	20231027	130243	57	100.00	KOSPI	기계	N	N	N	N	N	4000	130	2	3.36	4240215775	1056881	115.28	3910	4095	3910	5030	2710	3870	4012.01	1.19	-110636	4063	3966	3843	3746	3623	4015	3795	110	1160	500	2390	5	1	22000000	880	24.69	0.67	12	4.80	162.00	5976.00	5580	20230619	-28.32	2655	20230327	50.66	5580	-28.32	20230619	2655	50.66	20230327	5580	-28.32	20230619	2655	50.66	20230327	9.46	N	010660	500	110 억	262502	N	N	0	N	N
22	20231027	120246	57	100.00	KOSPI	기계	N	N	N	N	N	3995	125	2	3.23	4031957820	1004903	109.61	3910	4095	3910	5030	2710	3870	4012.29	1.19	-104161	4063	3966	3843	3746	3623	4015	3795	110	1160	500	2390	5	1	22000000	879	24.66	0.67	12	4.57	162.00	5976.00	5580	20230619	-28.41	2655	20230327	50.47	5580	-28.41	20230619	2655	50.47	20230327	5580	-28.41	20230619	2655	50.47	20230327	9.46	N	010660	500	110 억	262502	N	N	0	N	N
23	20231027	110247	57	100.00	KOSPI	기계	N	N	N	N	N	3985	115	2	2.97	3838444500	956335	104.31	3910	4095	3910	5030	2710	3870	4013.70	1.19	-108755	4063	3966	3843	3746	3623	4015	3795	110	1160	500	2390	5	1	22000000	877	24.60	0.67	12	4.35	162.00	5976.00	5580	20230619	-28.58	2655	20230327	50.09	5580	-28.58	20230619	2655	50.09	20230327	5580	-28.58	20230619	2655	50.09	20230327	9.46	N	010660	500	110 억	262502	N	N	0	N	N
24	20231027	100246	57	100.00	KOSPI	기계	N	N	N	N	N	4000	130	2	3.36	3414115240	850212	92.74	3910	4095	3910	5030	2710	3870	4015.60	1.19	-107920	4063	3966	3843	3746	3623	4015	3795	110	1160	500	2390	5	1	22000000	880	24.69	0.67	12	3.86	162.00	5976.00	5580	20230619	-28.32	2655	20230327	50.66	5580	-28.32	20230619	2655	50.66	20230327	5580	-28.32	20230619	2655	50.66	20230327	9.46	N	010660	500	110 억	262502	N	N	0	N	N
25	20231027	090243	57	100.00	KOSPI	기계	N	N	N	N	N	3925	55	2	1.42	213757040	54482	5.94	3910	3950	3910	5030	2710	3870	3923.44	1.19	-11296	4063	3966	3843	3746	3623	4015	3795	110	1160	500	2390	5	1	22000000	864	24.23	0.66	12	0.25	162.00	5976.00	5580	20230619	-29.66	2655	20230327	47.83	5580	-29.66	20230619	2655	47.83	20230327	5580	-29.66	20230619	2655	47.83	20230327	9.46	N	010660	500	110 억	262502	N	N	0	N	N
26	20231026	160243	57	100.00	KOSPI	기계	N	N	N	N	N	3870	50	2	1.31	3468481855	903566	135.85	3745	3940	3720	4965	2675	3820	3838.06	1.93	-144197	4033	3926	3863	3756	3693	3895	3725	110	1145	500	2360	5	1	22000000	851	23.89	0.65	12	4.11	162.00	5976.00	5580	20230619	-30.65	2655	20230327	45.76	5580	-30.65	20230619	2655	45.76	20230327	5580	-30.65	20230619	2655	45.76	20230327	9.65	N	010660	500	110 억	424876	N	N	0	N	N
27	20231026	150242	57	100.00	KOSPI	기계	N	N	N	N	N	3880	60	2	1.57	3191518705	831972	125.09	3745	3940	3720	4965	2675	3820	3836.11	1.93	-134425	4033	3926	3863	3756	3693	3895	3725	110	1145	500	2360	5	1	22000000	854	23.95	0.65	12	3.78	162.00	5976.00	5580	20230619	-30.47	2655	20230327	46.14	5580	-30.47	20230619	2655	46.14	20230327	5580	-30.47	20230619	2655	46.14	20230327	9.65	N	010660	500	110 억	424876	N	N	0	N	N
28	20231026	140242	57	100.00	KOSPI	기계	N	N	N	N	N	3810	-10	5	-0.26	2774638545	723275	108.74	3745	3940	3720	4965	2675	3820	3836.23	1.93	-128594	4033	3926	3863	3756	3693	3895	3725	110	1145	500	2360	5	1	22000000	838	23.52	0.64	12	3.29	162.00	5976.00	5580	20230619	-31.72	2655	20230327	43.50	5580	-31.72	20230619	2655	43.50	20230327	5580	-31.72	20230619	2655	43.50	20230327	9.65	N	010660	500	110 억	424876	N	N	0	N	N
29	20231026	130242	57	100.00	KOSPI	기계	N	N	N	N	N	3820	0	3	0.00	1907767710	498489	74.95	3745	3930	3720	4965	2675	3820	3827.11	1.93	-98771	4033	3926	3863	3756	3693	3895	3725	110	1145	500	2360	5	1	22000000	840	23.58	0.64	12	2.27	162.00	5976.00	5580	20230619	-31.54	2655	20230327	43.88	5580	-31.54	20230619	2655	43.88	20230327	5580	-31.54	20230619	2655	43.88	20230327	9.65	N	010660	500	110 억	424876	N	N	0	N	N
30	20231026	120242	57	100.00	KOSPI	기계	N	N	N	N	N	3805	-15	5	-0.39	1759137810	459400	69.07	3745	3930	3720	4965	2675	3820	3829.22	1.93	-85677	4033	3926	3863	3756	3693	3895	3725	110	1145	500	2360	5	1	22000000	837	23.49	0.64	12	2.09	162.00	5976.00	5580	20230619	-31.81	2655	20230327	43.31	5580	-31.81	20230619	2655	43.31	20230327	5580	-31.81	20230619	2655	43.31	20230327	9.65	N	010660	500	110 억	424876	N	N	0	N	N
31	20231026	110244	57	100.00	KOSPI	기계	N	N	N	N	N	3820	0	3	0.00	1469914965	383543	57.67	3745	3930	3720	4965	2675	3820	3832.49	1.93	-47890	4033	3926	3863	3756	3693	3895	3725	110	1145	500	2360	5	1	22000000	840	23.58	0.64	12	1.74	162.00	5976.00	5580	20230619	-31.54	2655	20230327	43.88	5580	-31.54	20230619	2655	43.88	20230327	5580	-31.54	20230619	2655	43.88	20230327	9.65	N	010660	500	110 억	424876	N	N	0	N	N
32	20231026	100244	57	100.00	KOSPI	기계	N	N	N	N	N	3830	10	2	0.26	1182943260	308934	46.45	3745	3930	3720	4965	2675	3820	3829.14	1.93	-24475	4033	3926	3863	3756	3693	3895	3725	110	1145	500	2360	5	1	22000000	843	23.64	0.64	12	1.40	162.00	5976.00	5580	20230619	-31.36	2655	20230327	44.26	5580	-31.36	20230619	2655	44.26	20230327	5580	-31.36	20230619	2655	44.26	20230327	9.65	N	010660	500	110 억	424876	N	N	0	N	N
33	20231026	090242	57	100.00	KOSPI	기계	N	N	N	N	N	3760	-60	5	-1.57	219754560	58754	8.83	3745	3775	3720	4965	2675	3820	3739.06	1.93	15588	4033	3926	3863	3756	3693	3895	3725	110	1145	500	2360	5	1	22000000	827	23.21	0.63	12	0.27	162.00	5976.00	5580	20230619	-32.62	2655	20230327	41.62	5580	-32.62	20230619	2655	41.62	20230327	5580	-32.62	20230619	2655	41.62	20230327	9.65	N	010660	500	110 억	424876	N	N	0	N	N
34	20231025	160243	57	100.00	KOSPI	기계	N	N	N	N	N	3820	-50	5	-1.29	2556114325	658959	84.81	3910	3970	3800	5030	2710	3870	3879.05	1.73	39965	4063	3966	3798	3701	3533	4015	3750	110	1160	500	2390	5	1	22000000	840	23.58	0.64	12	3.00	162.00	5976.00	5580	20230619	-31.54	2655	20230327	43.88	5580	-31.54	20230619	2655	43.88	20230327	5580	-31.54	20230619	2655	43.88	20230327	10.09	N	010660	500	110 억	379820	N	N	0	N	N
35	20231025	150243	57	100.00	KOSPI	기계	N	N	N	N	N	3820	-50	5	-1.29	2400254230	618181	79.56	3910	3970	3800	5030	2710	3870	3882.77	1.73	42708	4063	3966	3798	3701	3533	4015	3750	110	1160	500	2390	5	1	22000000	840	23.58	0.64	12	2.81	162.00	5976.00	5580	20230619	-31.54	2655	20230327	43.88	5580	-31.54	20230619	2655	43.88	20230327	5580	-31.54	20230619	2655	43.88	20230327	10.09	N	010660	500	110 억	379820	N	N	0	N	N
36	20231025	140240	57	100.00	KOSPI	기계	N	N	N	N	N	3840	-30	5	-0.78	2272073150	584684	75.25	3910	3970	3800	5030	2710	3870	3885.98	1.73	49912	4063	3966	3798	3701	3533	4015	3750	110	1160	500	2390	5	1	22000000	845	23.70	0.64	12	2.66	162.00	5976.00	5580	20230619	-31.18	2655	20230327	44.63	5580	-31.18	20230619	2655	44.63	20230327	5580	-31.18	20230619	2655	44.63	20230327	10.09	N	010660	500	110 억	379820	N	N	0	N	N
37	20231025	130242	57	100.00	KOSPI	기계	N	N	N	N	N	3840	-30	5	-0.78	1983723670	509230	65.54	3910	3970	3835	5030	2710	3870	3895.54	1.73	86082	4063	3966	3798	3701	3533	4015	3750	110	1160	500	2390	5	1	22000000	845	23.70	0.64	12	2.31	162.00	5976.00	5580	20230619	-31.18	2655	20230327	44.63	5580	-31.18	20230619	2655	44.63	20230327	5580	-31.18	20230619	2655	44.63	20230327	10.09	N	010660	500	110 억	379820	N	N	0	N	N
38	20231025	120241	57	100.00	KOSPI	기계	N	N	N	N	N	3900	30	2	0.78	1701582965	436009	56.11	3910	3970	3850	5030	2710	3870	3902.63	1.73	113605	4063	3966	3798	3701	3533	4015	3750	110	1160	500	2390	5	1	22000000	858	24.07	0.65	12	1.98	162.00	5976.00	5580	20230619	-30.11	2655	20230327	46.89	5580	-30.11	20230619	2655	46.89	20230327	5580	-30.11	20230619	2655	46.89	20230327	10.09	N	010660	500	110 억	379820	N	N	0	N	N
39	20231025	110241	57	100.00	KOSPI	기계	N	N	N	N	N	3900	30	2	0.78	1380218370	353971	45.56	3910	3970	3850	5030	2710	3870	3899.24	1.73	81627	4063	3966	3798	3701	3533	4015	3750	110	1160	500	2390	5	1	22000000	858	24.07	0.65	12	1.61	162.00	5976.00	5580	20230619	-30.11	2655	20230327	46.89	5580	-30.11	20230619	2655	46.89	20230327	5580	-30.11	20230619	2655	46.89	20230327	10.09	N	010660	500	110 억	379820	N	N	0	N	N
40	20231025	100241	57	100.00	KOSPI	기계	N	N	N	N	N	3910	40	2	1.03	968092200	247858	31.90	3910	3970	3850	5030	2710	3870	3905.83	1.73	40871	4063	3966	3798	3701	3533	4015	3750	110	1160	500	2390	5	1	22000000	860	24.14	0.65	12	1.13	162.00	5976.00	5580	20230619	-29.93	2655	20230327	47.27	5580	-29.93	20230619	2655	47.27	20230327	5580	-29.93	20230619	2655	47.27	20230327	10.09	N	010660	500	110 억	379820	N	N	0	N	N
41	20231025	090242	57	100.00	KOSPI	기계	N	N	N	N	N	3905	35	2	0.90	146933000	37642	4.84	3910	3930	3870	5030	2710	3870	3903.43	1.73	1793	4063	3966	3798	3701	3533	4015	3750	110	1160	500	2390	5	1	22000000	859	24.10	0.65	12	0.17	162.00	5976.00	5580	20230619	-30.02	2655	20230327	47.08	5580	-30.02	20230619	2655	47.08	20230327	5580	-30.02	20230619	2655	47.08	20230327	10.09	N	010660	500	110 억	379820	N	N	0	N	N
42	20231024	160237	57	100.00	KOSPI	기계	N	N	N	N	N	3870	140	2	3.75	2892828680	763783	52.48	3730	3895	3630	4845	2615	3730	3787.36	1.23	107225	4103	3916	3778	3591	3453	3892	3567	110	1115	500	2310	5	1	22000000	851	23.89	0.65	12	3.47	162.00	5976.00	5580	20230619	-30.65	2655	20230327	45.76	5580	-30.65	20230619	2655	45.76	20230327	5580	-30.65	20230619	2655	45.76	20230327	10.51	N	010660	500	110 억	270683	N	N	0	N	N
43	20231024	150241	57	100.00	KOSPI	기계	N	N	N	N	N	3875	145	2	3.89	2690281020	711434	48.88	3730	3895	3630	4845	2615	3730	3781.49	1.23	95222	4103	3916	3778	3591	3453	3892	3567	110	1115	500	2310	5	1	22000000	853	23.92	0.65	12	3.23	162.00	5976.00	5580	20230619	-30.56	2655	20230327	45.95	5580	-30.56	20230619	2655	45.95	20230327	5580	-30.56	20230619	2655	45.95	20230327	10.51	N	010660	500	110 억	270683	N	N	0	N	N
44	20231024	140237	57	100.00	KOSPI	기계	N	N	N	N	N	3835	105	2	2.82	2315618140	614607	42.23	3730	3865	3630	4845	2615	3730	3767.64	1.23	47316	4103	3916	3778	3591	3453	3892	3567	110	1115	500	2310	5	1	22000000	844	23.67	0.64	12	2.79	162.00	5976.00	5580	20230619	-31.27	2655	20230327	44.44	5580	-31.27	20230619	2655	44.44	20230327	5580	-31.27	20230619	2655	44.44	20230327	10.51	N	010660	500	110 억	270683	N	N	0	N	N
45	20231024	130240	57	100.00	KOSPI	기계	N	N	N	N	N	3810	80	2	2.14	1971524745	524323	36.03	3730	3865	3630	4845	2615	3730	3760.14	1.23	4932	4103	3916	3778	3591	3453	3892	3567	110	1115	500	2310	5	1	22000000	838	23.52	0.64	12	2.38	162.00	5976.00	5580	20230619	-31.72	2655	20230327	43.50	5580	-31.72	20230619	2655	43.50	20230327	5580	-31.72	20230619	2655	43.50	20230327	10.51	N	010660	500	110 억	270683	N	N	0	N	N
46	20231024	120239	57	100.00	KOSPI	기계	N	N	N	N	N	3740	10	2	0.27	1696623675	451621	31.03	3730	3865	3630	4845	2615	3730	3756.74	1.23	-16945	4103	3916	3778	3591	3453	3892	3567	110	1115	500	2310	5	1	22000000	823	23.09	0.63	12	2.05	162.00	5976.00	5580	20230619	-32.97	2655	20230327	40.87	5580	-32.97	20230619	2655	40.87	20230327	5580	-32.97	20230619	2655	40.87	20230327	10.51	N	010660	500	110 억	270683	N	N	0	N	N
47	20231024	110239	57	100.00	KOSPI	기계	N	N	N	N	N	3690	-40	5	-1.07	1514422535	402682	27.67	3730	3865	3630	4845	2615	3730	3760.84	1.23	-13015	4103	3916	3778	3591	3453	3892	3567	110	1115	500	2310	5	1	22000000	812	22.78	0.62	12	1.83	162.00	5976.00	5580	20230619	-33.87	2655	20230327	38.98	5580	-33.87	20230619	2655	38.98	20230327	5580	-33.87	20230619	2655	38.98	20230327	10.51	N	010660	500	110 억	270683	N	N	0	N	N
48	20231024	100239	57	100.00	KOSPI	기계	N	N	N	N	N	3715	-15	5	-0.40	1124228305	296434	20.37	3730	3865	3690	4845	2615	3730	3792.51	1.23	-9120	4103	3916	3778	3591	3453	3892	3567	110	1115	500	2310	5	1	22000000	817	22.93	0.62	12	1.35	162.00	5976.00	5580	20230619	-33.42	2655	20230327	39.92	5580	-33.42	20230619	2655	39.92	20230327	5580	-33.42	20230619	2655	39.92	20230327	10.51	N	010660	500	110 억	270683	N	N	0	N	N
49	20231024	090239	57	100.00	KOSPI	기계	N	N	N	N	N	3845	115	2	3.08	124398650	32748	2.25	3730	3855	3730	4845	2615	3730	3798.72	1.23	12344	4103	3916	3778	3591	3453	3892	3567	110	1115	500	2310	5	1	22000000	846	23.73	0.64	12	0.15	162.00	5976.00	5580	20230619	-31.09	2655	20230327	44.82	5580	-31.09	20230619	2655	44.82	20230327	5580	-31.09	20230619	2655	44.82	20230327	10.51	N	010660	500	110 억	270683	N	N	0	N	N
50	20231023	160236	57	100.00	KOSPI	기계	N	N	N	N	N	3730	0	3	0.00	5542139560	1441889	62.02	3730	3965	3640	4845	2615	3730	3844.26	0.79	94572	4190	3960	3740	3510	3290	4075	3625	110	1115	500	2310	5	1	22000000	821	23.02	0.62	12	6.55	162.00	5976.00	5580	20230619	-33.15	2655	20230327	40.49	5580	-33.15	20230619	2655	40.49	20230327	5580	-33.15	20230619	2655	40.49	20230327	10.69	N	010660	500	110 억	172834	N	N	0	N	N
51	20231023	150235	57	100.00	KOSPI	기계	N	N	N	N	N	3705	-25	5	-0.67	5251530805	1363922	58.67	3730	3965	3640	4845	2615	3730	3850.51	0.79	101247	4190	3960	3740	3510	3290	4075	3625	110	1115	500	2310	5	1	22000000	815	22.87	0.62	12	6.20	162.00	5976.00	5580	20230619	-33.60	2655	20230327	39.55	5580	-33.60	20230619	2655	39.55	20230327	5580	-33.60	20230619	2655	39.55	20230327	10.69	N	010660	500	110 억	172834	N	N	0	N	N
52	20231023	140237	57	100.00	KOSPI	기계	N	N	N	N	N	3840	110	2	2.95	4330616610	1118277	48.10	3730	3965	3715	4845	2615	3730	3872.86	0.79	116182	4190	3960	3740	3510	3290	4075	3625	110	1115	500	2310	5	1	22000000	845	23.70	0.64	12	5.08	162.00	5976.00	5580	20230619	-31.18	2655	20230327	44.63	5580	-31.18	20230619	2655	44.63	20230327	5580	-31.18	20230619	2655	44.63	20230327	10.69	N	010660	500	110 억	172834	N	N	0	N	N
53	20231023	130237	57	100.00	KOSPI	기계	N	N	N	N	N	3875	145	2	3.89	3891264205	1004429	43.21	3730	3965	3715	4845	2615	3730	3874.42	0.79	143341	4190	3960	3740	3510	3290	4075	3625	110	1115	500	2310	5	1	22000000	853	23.92	0.65	12	4.57	162.00	5976.00	5580	20230619	-30.56	2655	20230327	45.95	5580	-30.56	20230619	2655	45.95	20230327	5580	-30.56	20230619	2655	45.95	20230327	10.69	N	010660	500	110 억	172834	N	N	0	N	N
54	20231023	120235	57	100.00	KOSPI	기계	N	N	N	N	N	3885	155	2	4.16	3663807075	945860	40.69	3730	3965	3715	4845	2615	3730	3873.85	0.79	144886	4190	3960	3740	3510	3290	4075	3625	110	1115	500	2310	5	1	22000000	855	23.98	0.65	12	4.30	162.00	5976.00	5580	20230619	-30.38	2655	20230327	46.33	5580	-30.38	20230619	2655	46.33	20230327	5580	-30.38	20230619	2655	46.33	20230327	10.69	N	010660	500	110 억	172834	N	N	0	N	N
55	20231023	110237	57	100.00	KOSPI	기계	N	N	N	N	N	3915	185	2	4.96	3241894690	837403	36.02	3730	3965	3715	4845	2615	3730	3871.73	0.79	112594	4190	3960	3740	3510	3290	4075	3625	110	1115	500	2310	5	1	22000000	861	24.17	0.66	12	3.81	162.00	5976.00	5580	20230619	-29.84	2655	20230327	47.46	5580	-29.84	20230619	2655	47.46	20230327	5580	-29.84	20230619	2655	47.46	20230327	10.69	N	010660	500	110 억	172834	N	N	0	N	N
56	20231023	100234	57	100.00	KOSPI	기계	N	N	N	N	N	3920	190	2	5.09	2110774490	548990	23.62	3730	3935	3715	4845	2615	3730	3845.29	0.79	54251	4190	3960	3740	3510	3290	4075	3625	110	1115	500	2310	5	1	22000000	862	24.20	0.66	12	2.50	162.00	5976.00	5580	20230619	-29.75	2655	20230327	47.65	5580	-29.75	20230619	2655	47.65	20230327	5580	-29.75	20230619	2655	47.65	20230327	10.69	N	010660	500	110 억	172834	N	N	0	N	N
57	20231023	090238	57	100.00	KOSPI	기계	N	N	N	N	N	3730	0	3	0.00	121779700	32658	1.40	3730	3780	3715	4845	2615	3730	3728.86	0.79	-2362	4190	3960	3740	3510	3290	4075	3625	110	1115	500	2310	5	1	22000000	821	23.02	0.62	12	0.15	162.00	5976.00	5580	20230619	-33.15	2655	20230327	40.49	5580	-33.15	20230619	2655	40.49	20230327	5580	-33.15	20230619	2655	40.49	20230327	10.69	N	010660	500	110 억	172834	N	N	0	N	N
58	20231020	160237	57	100.00	KOSPI	기계	N	N	N	N	N	3730	35	2	0.95	8619768185	2304074	293.58	3610	3970	3520	4800	2590	3695	3741.11	1.18	-91189	3901	3797	3731	3627	3561	3765	3595	110	1105	500	2290	5	1	22000000	821	23.02	0.62	12	10.47	162.00	5976.00	5580	20230619	-33.15	2655	20230327	40.49	5580	-33.15	20230619	2655	40.49	20230327	5580	-33.15	20230619	2655	40.49	20230327	10.82	N	010660	500	110 억	260504	N	N	898	N	N
59	20231020	150236	57	100.00	KOSPI	기계	N	N	N	N	N	3695	0	3	0.00	8348015525	2230929	284.26	3610	3970	3520	4800	2590	3695	3741.95	1.18	-94903	3901	3797	3731	3627	3561	3765	3595	110	1105	500	2290	5	1	22000000	813	22.81	0.62	12	10.14	162.00	5976.00	5580	20230619	-33.78	2655	20230327	39.17	5580	-33.78	20230619	2655	39.17	20230327	5580	-33.78	20230619	2655	39.17	20230327	10.82	N	010660	500	110 억	260504	N	N	898	N	N
60	20231020	140237	57	100.00	KOSPI	기계	N	N	N	N	N	3785	90	2	2.44	7817370475	2088688	266.14	3610	3970	3520	4800	2590	3695	3742.72	1.18	-108484	3901	3797	3731	3627	3561	3765	3595	110	1105	500	2290	5	1	22000000	833	23.36	0.63	12	9.49	162.00	5976.00	5580	20230619	-32.17	2655	20230327	42.56	5580	-32.17	20230619	2655	42.56	20230327	5580	-32.17	20230619	2655	42.56	20230327	10.82	N	010660	500	110 억	260504	N	N	898	N	N
61	20231020	130230	57	100.00	KOSPI	기계	N	N	N	N	N	3765	70	2	1.89	7331136535	1959383	249.66	3610	3970	3520	4800	2590	3695	3741.55	1.18	-132898	3901	3797	3731	3627	3561	3765	3595	110	1105	500	2290	5	1	22000000	828	23.24	0.63	12	8.91	162.00	5976.00	5580	20230619	-32.53	2655	20230327	41.81	5580	-32.53	20230619	2655	41.81	20230327	5580	-32.53	20230619	2655	41.81	20230327	10.82	N	010660	500	110 억	260504	N	N	898	N	N
62	20231020	120234	57	100.00	KOSPI	기계	N	N	N	N	N	3730	35	2	0.95	6752414785	1804445	229.92	3610	3970	3520	4800	2590	3695	3742.10	1.18	-135185	3901	3797	3731	3627	3561	3765	3595	110	1105	500	2290	5	1	22000000	821	23.02	0.62	12	8.20	162.00	5976.00	5580	20230619	-33.15	2655	20230327	40.49	5580	-33.15	20230619	2655	40.49	20230327	5580	-33.15	20230619	2655	40.49	20230327	10.82	N	010660	500	110 억	260504	N	N	898	N	N
63	20231020	110236	57	100.00	KOSPI	기계	N	N	N	N	N	3565	-130	5	-3.52	1607276495	448603	57.16	3610	3695	3520	4800	2590	3695	3582.85	1.18	40102	3901	3797	3731	3627	3561	3765	3595	110	1105	500	2290	5	1	22000000	784	22.01	0.60	12	2.04	162.00	5976.00	5580	20230619	-36.11	2655	20230327	34.27	5580	-36.11	20230619	2655	34.27	20230327	5580	-36.11	20230619	2655	34.27	20230327	10.82	N	010660	500	110 억	260504	N	N	898	N	N
64	20231020	100235	57	100.00	KOSPI	기계	N	N	N	N	N	3540	-155	5	-4.19	1310929890	365005	46.51	3610	3695	3535	4800	2590	3695	3591.54	1.18	21472	3901	3797	3731	3627	3561	3765	3595	110	1105	500	2290	5	1	22000000	779	21.85	0.59	12	1.66	162.00	5976.00	5580	20230619	-36.56	2655	20230327	33.33	5580	-36.56	20230619	2655	33.33	20230327	5580	-36.56	20230619	2655	33.33	20230327	10.82	N	010660	500	110 억	260504	N	N	898	N	N
65	20231020	090236	57	100.00	KOSPI	기계	N	N	N	N	N	3600	-95	5	-2.57	479070745	132496	16.88	3610	3695	3580	4800	2590	3695	3615.74	1.18	18591	3901	3797	3731	3627	3561	3765	3595	110	1105	500	2290	5	1	22000000	792	22.22	0.60	12	0.60	162.00	5976.00	5580	20230619	-35.48	2655	20230327	35.59	5580	-35.48	20230619	2655	35.59	20230327	5580	-35.48	20230619	2655	35.59	20230327	10.82	N	010660	500	110 억	260504	N	N	898	N	N
66	20231019	160234	57	100.00	KOSPI	기계	N	N	N	N	N	3695	-105	5	-2.76	2862543020	766721	102.18	3735	3835	3665	4940	2660	3800	3733.49	1.56	-85072	4146	3972	3876	3702	3606	3925	3655	110	1140	500	2350	5	1	22000000	813	22.81	0.62	12	3.49	162.00	5976.00	5860	20221017	-36.95	2655	20230327	39.17	5580	-33.78	20230619	2655	39.17	20230327	5580	-33.78	20230619	2655	39.17	20230327	11.10	N	010660	500	110 억	343321	N	N	898	N	N
67	20231019	150234	57	100.00	KOSPI	기계	N	N	N	N	N	3715	-85	5	-2.24	2697005540	721962	96.21	3735	3835	3665	4940	2660	3800	3735.51	1.56	-88911	4146	3972	3876	3702	3606	3925	3655	110	1140	500	2350	5	1	22000000	817	22.93	0.62	12	3.28	162.00	5976.00	5860	20221017	-36.60	2655	20230327	39.92	5580	-33.42	20230619	2655	39.92	20230327	5580	-33.42	20230619	2655	39.92	20230327	11.10	N	010660	500	110 억	343321	N	N	7	N	N
68	20231019	140234	57	100.00	KOSPI	기계	N	N	N	N	N	3750	-50	5	-1.32	2313323375	619154	82.51	3735	3835	3665	4940	2660	3800	3736.09	1.56	-87841	4146	3972	3876	3702	3606	3925	3655	110	1140	500	2350	5	1	22000000	825	23.15	0.63	12	2.81	162.00	5976.00	5860	20221017	-36.01	2655	20230327	41.24	5580	-32.80	20230619	2655	41.24	20230327	5580	-32.80	20230619	2655	41.24	20230327	11.10	N	010660	500	110 억	343321	N	N	7	N	N
69	20231019	130233	57	100.00	KOSPI	기계	N	N	N	N	N	3705	-95	5	-2.50	2120383470	567314	75.60	3735	3835	3665	4940	2660	3800	3737.40	1.56	-97719	4146	3972	3876	3702	3606	3925	3655	110	1140	500	2350	5	1	22000000	815	22.87	0.62	12	2.58	162.00	5976.00	5860	20221017	-36.77	2655	20230327	39.55	5580	-33.60	20230619	2655	39.55	20230327	5580	-33.60	20230619	2655	39.55	20230327	11.10	N	010660	500	110 억	343321	N	N	7	N	N
70	20231019	120234	57	100.00	KOSPI	기계	N	N	N	N	N	3705	-95	5	-2.50	1904851965	508890	67.82	3735	3835	3665	4940	2660	3800	3742.96	1.56	-99777	4146	3972	3876	3702	3606	3925	3655	110	1140	500	2350	5	1	22000000	815	22.87	0.62	12	2.31	162.00	5976.00	5860	20221017	-36.77	2655	20230327	39.55	5580	-33.60	20230619	2655	39.55	20230327	5580	-33.60	20230619	2655	39.55	20230327	11.10	N	010660	500	110 억	343321	N	N	7	N	N
71	20231019	110234	57	100.00	KOSPI	기계	N	N	N	N	N	3715	-85	5	-2.24	1598046130	425885	56.76	3735	3835	3665	4940	2660	3800	3752.11	1.56	-91323	4146	3972	3876	3702	3606	3925	3655	110	1140	500	2350	5	1	22000000	817	22.93	0.62	12	1.94	162.00	5976.00	5860	20221017	-36.60	2655	20230327	39.92	5580	-33.42	20230619	2655	39.92	20230327	5580	-33.42	20230619	2655	39.92	20230327	11.10	N	010660	500	110 억	343321	N	N	7	N	N
72	20231019	100233	57	100.00	KOSPI	기계	N	N	N	N	N	3780	-20	5	-0.53	1097761245	293422	39.10	3735	3835	3665	4940	2660	3800	3740.90	1.56	-42872	4146	3972	3876	3702	3606	3925	3655	110	1140	500	2350	5	1	22000000	832	23.33	0.63	12	1.33	162.00	5976.00	5860	20221017	-35.49	2655	20230327	42.37	5580	-32.26	20230619	2655	42.37	20230327	5580	-32.26	20230619	2655	42.37	20230327	11.10	N	010660	500	110 억	343321	N	N	7	N	N
73	20231019	090235	57	100.00	KOSPI	기계	N	N	N	N	N	3695	-105	5	-2.76	165408700	44398	5.92	3735	3755	3690	4940	2660	3800	3722.66	1.56	-14512	4146	3972	3876	3702	3606	3925	3655	110	1140	500	2350	5	1	22000000	813	22.81	0.62	12	0.20	162.00	5976.00	5860	20221017	-36.95	2655	20230327	39.17	5580	-33.78	20230619	2655	39.17	20230327	5580	-33.78	20230619	2655	39.17	20230327	11.10	N	010660	500	110 억	343321	N	N	7	N	N
74	20231018	160234	57	100.00	KOSPI	기계	N	N	N	N	N	3800	-180	5	-4.52	2877373050	738933	36.48	3980	4050	3780	5170	2790	3980	3894.21	2.11	-124597	4353	4166	4058	3871	3763	4260	3965	110	1190	500	2460	5	1	22000000	836	23.46	0.64	12	3.36	162.00	5976.00	6190	20221014	-38.61	2655	20230327	43.13	5580	-31.90	20230619	2655	43.13	20230327	5580	-31.90	20230619	2655	43.13	20230327	11.30	N	010660	500	110 억	463442	N	N	7	N	N
75	20231018	150232	57	100.00	KOSPI	기계	N	N	N	N	N	3800	-180	5	-4.52	2684313635	688194	33.97	3980	4050	3780	5170	2790	3980	3900.52	2.11	-110043	4353	4166	4058	3871	3763	4260	3965	110	1190	500	2460	5	1	22000000	836	23.46	0.64	12	3.13	162.00	5976.00	6190	20221014	-38.61	2655	20230327	43.13	5580	-31.90	20230619	2655	43.13	20230327	5580	-31.90	20230619	2655	43.13	20230327	11.30	N	010660	500	110 억	463442	N	N	0	N	N
76	20231018	140231	57	100.00	KOSPI	기계	N	N	N	N	N	3830	-150	5	-3.77	2236732095	570408	28.16	3980	4050	3820	5170	2790	3980	3921.28	2.11	-96945	4353	4166	4058	3871	3763	4260	3965	110	1190	500	2460	5	1	22000000	843	23.64	0.64	12	2.59	162.00	5976.00	6190	20221014	-38.13	2655	20230327	44.26	5580	-31.36	20230619	2655	44.26	20230327	5580	-31.36	20230619	2655	44.26	20230327	11.30	N	010660	500	110 억	463442	N	N	0	N	N
77	20231018	130230	57	100.00	KOSPI	기계	N	N	N	N	N	3845	-135	5	-3.39	2008576665	510870	25.22	3980	4050	3830	5170	2790	3980	3931.68	2.11	-74111	4353	4166	4058	3871	3763	4260	3965	110	1190	500	2460	5	1	22000000	846	23.73	0.64	12	2.32	162.00	5976.00	6190	20221014	-37.88	2655	20230327	44.82	5580	-31.09	20230619	2655	44.82	20230327	5580	-31.09	20230619	2655	44.82	20230327	11.30	N	010660	500	110 억	463442	N	N	0	N	N
78	20231018	120233	57	100.00	KOSPI	기계	N	N	N	N	N	3875	-105	5	-2.64	1720298040	435953	21.52	3980	4050	3850	5170	2790	3980	3946.06	2.11	-64036	4353	4166	4058	3871	3763	4260	3965	110	1190	500	2460	5	1	22000000	853	23.92	0.65	12	1.98	162.00	5976.00	6190	20221014	-37.40	2655	20230327	45.95	5580	-30.56	20230619	2655	45.95	20230327	5580	-30.56	20230619	2655	45.95	20230327	11.30	N	010660	500	110 억	463442	N	N	0	N	N
79	20231018	110233	57	100.00	KOSPI	기계	N	N	N	N	N	3935	-45	5	-1.13	1142044280	287435	14.19	3980	4050	3905	5170	2790	3980	3973.23	2.11	-28933	4353	4166	4058	3871	3763	4260	3965	110	1190	500	2460	5	1	22000000	866	24.29	0.66	12	1.31	162.00	5976.00	6190	20221014	-36.43	2655	20230327	48.21	5580	-29.48	20230619	2655	48.21	20230327	5580	-29.48	20230619	2655	48.21	20230327	11.30	N	010660	500	110 억	463442	N	N	0	N	N
80	20231018	100233	57	100.00	KOSPI	기계	N	N	N	N	N	3940	-40	5	-1.01	845063095	211977	10.46	3980	4050	3920	5170	2790	3980	3986.58	2.11	-13564	4353	4166	4058	3871	3763	4260	3965	110	1190	500	2460	5	1	22000000	867	24.32	0.66	12	0.96	162.00	5976.00	6190	20221014	-36.35	2655	20230327	48.40	5580	-29.39	20230619	2655	48.40	20230327	5580	-29.39	20230619	2655	48.40	20230327	11.30	N	010660	500	110 억	463442	N	N	0	N	N
81	20231018	090231	57	100.00	KOSPI	기계	N	N	N	N	N	4015	35	2	0.88	91548730	22889	1.13	3980	4040	3975	5170	2790	3980	3999.68	2.11	1606	4353	4166	4058	3871	3763	4260	3965	110	1190	500	2460	5	1	22000000	883	24.78	0.67	12	0.10	162.00	5976.00	6190	20221014	-35.14	2655	20230327	51.22	5580	-28.05	20230619	2655	51.22	20230327	5580	-28.05	20230619	2655	51.22	20230327	11.30	N	010660	500	110 억	463442	N	N	0	N	N
82	20231017	160234	57	100.00	KOSPI	기계	N	N	N	N	N	3980	85	2	2.18	8255774720	2009517	191.05	3950	4245	3950	5060	2730	3895	4108.50	1.19	213312	4138	4016	3943	3821	3748	3980	3785	110	1165	500	2410	5	1	22000000	876	24.57	0.67	12	9.13	162.00	5976.00	6190	20221014	-35.70	2655	20230327	49.91	5580	-28.67	20230619	2655	49.91	20230327	5860	-32.08	20221017	2655	49.91	20230327	11.25	N	010660	500	110 억	260811	N	N	0	N	N
83	20231017	150232	57	100.00	KOSPI	기계	N	N	N	N	N	3985	90	2	2.31	8015669990	1949350	185.33	3950	4245	3950	5060	2730	3895	4111.99	1.19	212995	4138	4016	3943	3821	3748	3980	3785	110	1165	500	2410	5	1	22000000	877	24.60	0.67	12	8.86	162.00	5976.00	6190	20221014	-35.62	2655	20230327	50.09	5580	-28.58	20230619	2655	50.09	20230327	5860	-32.00	20221017	2655	50.09	20230327	11.25	N	010660	500	110 억	260811	N	N	0	N	N
84	20231017	140233	57	100.00	KOSPI	기계	N	N	N	N	N	3975	80	2	2.05	7678699155	1864585	177.27	3950	4245	3950	5060	2730	3895	4118.20	1.19	209594	4138	4016	3943	3821	3748	3980	3785	110	1165	500	2410	5	1	22000000	875	24.54	0.67	12	8.48	162.00	5976.00	6190	20221014	-35.78	2655	20230327	49.72	5580	-28.76	20230619	2655	49.72	20230327	5860	-32.17	20221017	2655	49.72	20230327	11.25	N	010660	500	110 억	260811	N	N	0	N	N
85	20231017	130231	57	100.00	KOSPI	기계	N	N	N	N	N	4005	110	2	2.82	7149453080	1732252	164.69	3950	4245	3950	5060	2730	3895	4127.28	1.19	247729	4138	4016	3943	3821	3748	3980	3785	110	1165	500	2410	5	1	22000000	881	24.72	0.67	12	7.87	162.00	5976.00	6190	20221014	-35.30	2655	20230327	50.85	5580	-28.23	20230619	2655	50.85	20230327	5860	-31.66	20221017	2655	50.85	20230327	11.25	N	010660	500	110 억	260811	N	N	0	N	N
86	20231017	120233	57	100.00	KOSPI	기계	N	N	N	N	N	4065	170	2	4.36	6690605570	1618515	153.88	3950	4245	3950	5060	2730	3895	4133.81	1.19	292870	4138	4016	3943	3821	3748	3980	3785	110	1165	500	2410	5	1	22000000	894	25.09	0.68	12	7.36	162.00	5976.00	6190	20221014	-34.33	2655	20230327	53.11	5580	-27.15	20230619	2655	53.11	20230327	5860	-30.63	20221017	2655	53.11	20230327	11.25	N	010660	500	110 억	260811	N	N	0	N	N
87	20231017	110230	57	100.00	KOSPI	기계	N	N	N	N	N	4130	235	2	6.03	6252204355	1511509	143.70	3950	4245	3950	5060	2730	3895	4136.42	1.19	293838	4138	4016	3943	3821	3748	3980	3785	110	1165	500	2410	5	1	22000000	909	25.49	0.69	12	6.87	162.00	5976.00	6190	20221014	-33.28	2655	20230327	55.56	5580	-25.99	20230619	2655	55.56	20230327	5860	-29.52	20221017	2655	55.56	20230327	11.25	N	010660	500	110 억	260811	N	N	0	N	N
88	20231017	100229	57	100.00	KOSPI	기계	N	N	N	N	N	4210	315	2	8.09	4707206930	1141739	108.55	3950	4240	3950	5060	2730	3895	4122.87	1.19	161353	4138	4016	3943	3821	3748	3980	3785	110	1165	500	2410	5	1	22000000	926	25.99	0.70	12	5.19	162.00	5976.00	6190	20221014	-31.99	2655	20230327	58.57	5580	-24.55	20230619	2655	58.57	20230327	5860	-28.16	20221017	2655	58.57	20230327	11.25	N	010660	500	110 억	260811	N	N	0	N	N
89	20231017	090231	57	100.00	KOSPI	기계	N	N	N	N	N	4085	190	2	4.88	1360445720	333735	31.73	3950	4240	3950	5060	2730	3895	4076.50	1.19	5248	4138	4016	3943	3821	3748	3980	3785	110	1165	500	2410	5	1	22000000	899	25.22	0.68	12	1.52	162.00	5976.00	6190	20221014	-34.01	2655	20230327	53.86	5580	-26.79	20230619	2655	53.86	20230327	5860	-30.29	20221017	2655	53.86	20230327	11.25	N	010660	500	110 억	260811	N	N	0	N	N
90	20231016	160230	57	100.00	KOSPI	기계	N	N	N	N	N	3895	-245	5	-5.92	4043297120	1028606	56.69	4060	4065	3870	5380	2900	4140	3930.84	0.90	64585	4483	4311	4223	4051	3963	4267	4007	110	1240	500	2560	5	1	22000000	857	24.04	0.65	12	4.68	162.00	5976.00	8120	20221012	-52.03	2655	20230327	46.70	5580	-30.20	20230619	2655	46.70	20230327	5860	-33.53	20221017	2655	46.70	20230327	10.16	N	010660	500	110 억	197424	N	N	0	N	N
91	20231016	150230	57	100.00	KOSPI	기계	N	N	N	N	N	3910	-230	5	-5.56	3467954070	881311	48.57	4060	4065	3870	5380	2900	4140	3934.82	0.90	26948	4483	4311	4223	4051	3963	4267	4007	110	1240	500	2560	5	1	22000000	860	24.14	0.65	12	4.01	162.00	5976.00	8120	20221012	-51.85	2655	20230327	47.27	5580	-29.93	20230619	2655	47.27	20230327	5860	-33.28	20221017	2655	47.27	20230327	10.16	N	010660	500	110 억	197424	N	N	0	N	N
92	20231016	140231	57	100.00	KOSPI	기계	N	N	N	N	N	3920	-220	5	-5.31	2916924340	739811	40.77	4060	4065	3880	5380	2900	4140	3942.60	0.90	31813	4483	4311	4223	4051	3963	4267	4007	110	1240	500	2560	5	1	22000000	862	24.20	0.66	12	3.36	162.00	5976.00	8120	20221012	-51.72	2655	20230327	47.65	5580	-29.75	20230619	2655	47.65	20230327	5860	-33.11	20221017	2655	47.65	20230327	10.16	N	010660	500	110 억	197424	N	N	0	N	N
93	20231016	130230	57	100.00	KOSPI	기계	N	N	N	N	N	3910	-230	5	-5.56	2641417455	669180	36.88	4060	4065	3880	5380	2900	4140	3947.03	0.90	32385	4483	4311	4223	4051	3963	4267	4007	110	1240	500	2560	5	1	22000000	860	24.14	0.65	12	3.04	162.00	5976.00	8120	20221012	-51.85	2655	20230327	47.27	5580	-29.93	20230619	2655	47.27	20230327	5860	-33.28	20221017	2655	47.27	20230327	10.16	N	010660	500	110 억	197424	N	N	0	N	N
94	20231016	120231	57	100.00	KOSPI	기계	N	N	N	N	N	3895	-245	5	-5.92	2315241495	585436	32.27	4060	4065	3890	5380	2900	4140	3954.49	0.90	32337	4483	4311	4223	4051	3963	4267	4007	110	1240	500	2560	5	1	22000000	857	24.04	0.65	12	2.66	162.00	5976.00	8120	20221012	-52.03	2655	20230327	46.70	5580	-30.20	20230619	2655	46.70	20230327	5860	-33.53	20221017	2655	46.70	20230327	10.16	N	010660	500	110 억	197424	N	N	0	N	N
95	20231016	110230	57	100.00	KOSPI	기계	N	N	N	N	N	3920	-220	5	-5.31	1828706080	460841	25.40	4060	4065	3900	5380	2900	4140	3967.91	0.90	42426	4483	4311	4223	4051	3963	4267	4007	110	1240	500	2560	5	1	22000000	862	24.20	0.66	12	2.09	162.00	5976.00	8120	20221012	-51.72	2655	20230327	47.65	5580	-29.75	20230619	2655	47.65	20230327	5860	-33.11	20221017	2655	47.65	20230327	10.16	N	010660	500	110 억	197424	N	N	0	N	N
96	20231016	100227	57	100.00	KOSPI	기계	N	N	N	N	N	3940	-200	5	-4.83	1464077180	368124	20.29	4060	4065	3910	5380	2900	4140	3976.80	0.90	27498	4483	4311	4223	4051	3963	4267	4007	110	1240	500	2560	5	1	22000000	867	24.32	0.66	12	1.67	162.00	5976.00	8120	20221012	-51.48	2655	20230327	48.40	5580	-29.39	20230619	2655	48.40	20230327	5860	-32.76	20221017	2655	48.40	20230327	10.16	N	010660	500	110 억	197424	N	N	0	N	N
97	20231016	090229	57	100.00	KOSPI	기계	N	N	N	N	N	4010	-130	5	-3.14	232474770	57999	3.20	4060	4065	3950	5380	2900	4140	4006.53	0.90	668	4483	4311	4223	4051	3963	4267	4007	110	1240	500	2560	5	1	22000000	882	24.75	0.67	12	0.26	162.00	5976.00	8120	20221012	-50.62	2655	20230327	51.04	5580	-28.14	20230619	2655	51.04	20230327	5860	-31.57	20221017	2655	51.04	20230327	10.16	N	010660	500	110 억	197424	N	N	0	N	N
98	20231012	160232	57	100.00	KOSPI	기계	N	N	N	N	N	4455	100	2	2.30	26086653635	5740782	326.52	4425	4720	4385	5660	3050	4355	4544.27	3.57	-522812	4565	4460	4350	4245	4135	4512	4297	110	1305	500	2700	5	1	22000000	980	27.50	0.75	12	26.09	162.00	5976.00	8120	20221012	-45.14	2655	20230327	67.80	5580	-20.16	20230619	2655	67.80	20230327	8120	-45.14	20221012	2655	67.80	20230327	10.36	N	010660	500	110 억	785713	N	N	0	N	N
99	20231012	150230	57	100.00	KOSPI	기계	N	N	N	N	N	4445	90	2	2.07	25330961785	5570923	316.86	4425	4720	4385	5660	3050	4355	4547.04	3.57	-546188	4565	4460	4350	4245	4135	4512	4297	110	1305	500	2700	5	1	22000000	978	27.44	0.74	12	25.32	162.00	5976.00	8120	20221012	-45.26	2655	20230327	67.42	5580	-20.34	20230619	2655	67.42	20230327	8120	-45.26	20221012	2655	67.42	20230327	10.36	N	010660	500	110 억	785713	N	N	0	N	N
100	20231012	140230	57	100.00	KOSPI	기계	N	N	N	N	N	4485	130	2	2.99	24100606745	5295635	301.20	4425	4720	4385	5660	3050	4355	4551.08	3.57	-566854	4565	4460	4350	4245	4135	4512	4297	110	1305	500	2700	5	1	22000000	987	27.69	0.75	12	24.07	162.00	5976.00	8120	20221012	-44.77	2655	20230327	68.93	5580	-19.62	20230619	2655	68.93	20230327	8120	-44.77	20221012	2655	68.93	20230327	10.36	N	010660	500	110 억	785713	N	N	0	N	N
101	20231012	130230	57	100.00	KOSPI	기계	N	N	N	N	N	4440	85	2	1.95	21199507400	4647578	264.34	4425	4720	4385	5660	3050	4355	4561.46	3.57	-598303	4565	4460	4350	4245	4135	4512	4297	110	1305	500	2700	5	1	22000000	977	27.41	0.74	12	21.13	162.00	5976.00	8120	20221012	-45.32	2655	20230327	67.23	5580	-20.43	20230619	2655	67.23	20230327	8120	-45.32	20221012	2655	67.23	20230327	10.36	N	010660	500	110 억	785713	N	N	0	N	N
102	20231012	120234	57	100.00	KOSPI	기계	N	N	N	N	N	4420	65	2	1.49	20775989445	4551962	258.90	4425	4720	4385	5660	3050	4355	4564.24	3.57	-602377	4565	4460	4350	4245	4135	4512	4297	110	1305	500	2700	5	1	22000000	972	27.28	0.74	12	20.69	162.00	5976.00	8120	20221012	-45.57	2655	20230327	66.48	5580	-20.79	20230619	2655	66.48	20230327	8120	-45.57	20221012	2655	66.48	20230327	10.36	N	010660	500	110 억	785713	N	N	0	N	N
103	20231012	110233	57	100.00	KOSPI	기계	N	N	N	N	N	4435	80	2	1.84	20042336120	4386312	249.48	4425	4720	4385	5660	3050	4355	4569.35	3.57	-579385	4565	4460	4350	4245	4135	4512	4297	110	1305	500	2700	5	1	22000000	976	27.38	0.74	12	19.94	162.00	5976.00	8120	20221012	-45.38	2655	20230327	67.04	5580	-20.52	20230619	2655	67.04	20230327	8120	-45.38	20221012	2655	67.04	20230327	10.36	N	010660	500	110 억	785713	N	N	0	N	N
104	20231012	100232	57	100.00	KOSPI	기계	N	N	N	N	N	4425	70	2	1.61	18015929800	3928253	223.43	4425	4720	4390	5660	3050	4355	4586.32	3.57	-621527	4565	4460	4350	4245	4135	4512	4297	110	1305	500	2700	5	1	22000000	974	27.31	0.74	12	17.86	162.00	5976.00	8120	20221012	-45.50	2655	20230327	66.67	5580	-20.70	20230619	2655	66.67	20230327	8120	-45.50	20221012	2655	66.67	20230327	10.36	N	010660	500	110 억	785713	N	N	0	N	N
105	20231012	090234	57	100.00	KOSPI	기계	N	N	N	N	N	4595	240	2	5.51	3540876890	771078	43.86	4425	4715	4420	5660	3050	4355	4592.48	3.57	-98744	4565	4460	4350	4245	4135	4512	4297	110	1305	500	2700	5	1	22000000	1011	28.36	0.77	12	3.50	162.00	5976.00	8120	20221012	-43.41	2655	20230327	73.07	5580	-17.65	20230619	2655	73.07	20230327	8120	-43.41	20221012	2655	73.07	20230327	10.36	N	010660	500	110 억	785713	N	N	0	N	N
106	20231011	160231	57	100.00	KOSPI	기계	N	N	N	N	N	4355	120	2	2.83	7471943525	1722503	42.02	4280	4455	4240	5500	2965	4235	4337.90	3.31	67930	4735	4485	4350	4100	3965	4610	4225	110	1265	500	2620	5	1	22000000	958	26.88	0.73	12	7.83	162.00	5976.00	8120	20221012	-46.37	2655	20230327	64.03	5580	-21.95	20230619	2655	64.03	20230327	8120	-46.37	20221012	2655	64.03	20230327	10.07	N	010660	500	110 억	728283	N	N	32	N	N
107	20231011	150230	57	100.00	KOSPI	기계	N	N	N	N	N	4350	115	2	2.72	6853173850	1580249	38.55	4280	4455	4240	5500	2965	4235	4336.85	3.31	93576	4735	4485	4350	4100	3965	4610	4225	110	1265	500	2620	5	1	22000000	957	26.85	0.73	12	7.18	162.00	5976.00	8120	20221012	-46.43	2655	20230327	63.84	5580	-22.04	20230619	2655	63.84	20230327	8120	-46.43	20221012	2655	63.84	20230327	10.07	N	010660	500	110 억	728283	N	N	32	N	N
108	20231011	140232	57	100.00	KOSPI	기계	N	N	N	N	N	4365	130	2	3.07	6131696845	1414886	34.52	4280	4455	4240	5500	2965	4235	4333.79	3.31	66214	4735	4485	4350	4100	3965	4610	4225	110	1265	500	2620	5	1	22000000	960	26.94	0.73	12	6.43	162.00	5976.00	8120	20221012	-46.24	2655	20230327	64.41	5580	-21.77	20230619	2655	64.41	20230327	8120	-46.24	20221012	2655	64.41	20230327	10.07	N	010660	500	110 억	728283	N	N	32	N	N
109	20231011	130229	57	100.00	KOSPI	기계	N	N	N	N	N	4375	140	2	3.31	4890389240	1132611	27.63	4280	4395	4240	5500	2965	4235	4317.90	3.31	-10293	4735	4485	4350	4100	3965	4610	4225	110	1265	500	2620	5	1	22000000	963	27.01	0.73	12	5.15	162.00	5976.00	8120	20221012	-46.12	2655	20230327	64.78	5580	-21.59	20230619	2655	64.78	20230327	8120	-46.12	20221012	2655	64.78	20230327	10.07	N	010660	500	110 억	728283	N	N	32	N	N
110	20231011	120233	57	100.00	KOSPI	기계	N	N	N	N	N	4300	65	2	1.53	3795632750	880780	21.49	4280	4375	4240	5500	2965	4235	4309.51	3.31	-23768	4735	4485	4350	4100	3965	4610	4225	110	1265	500	2620	5	1	22000000	946	26.54	0.72	12	4.00	162.00	5976.00	8120	20221012	-47.04	2655	20230327	61.96	5580	-22.94	20230619	2655	61.96	20230327	8120	-47.04	20221012	2655	61.96	20230327	10.07	N	010660	500	110 억	728283	N	N	32	N	N
111	20231011	110230	57	100.00	KOSPI	기계	N	N	N	N	N	4315	80	2	1.89	3342402885	775255	18.91	4280	4375	4240	5500	2965	4235	4311.49	3.31	-32537	4735	4485	4350	4100	3965	4610	4225	110	1265	500	2620	5	1	22000000	949	26.64	0.72	12	3.52	162.00	5976.00	8120	20221012	-46.86	2655	20230327	62.52	5580	-22.67	20230619	2655	62.52	20230327	8120	-46.86	20221012	2655	62.52	20230327	10.07	N	010660	500	110 억	728283	N	N	32	N	N
112	20231011	100230	57	100.00	KOSPI	기계	N	N	N	N	N	4290	55	2	1.30	2600056500	603339	14.72	4280	4375	4240	5500	2965	4235	4309.60	3.31	-92780	4735	4485	4350	4100	3965	4610	4225	110	1265	500	2620	5	1	22000000	944	26.48	0.72	12	2.74	162.00	5976.00	8120	20221012	-47.17	2655	20230327	61.58	5580	-23.12	20230619	2655	61.58	20230327	8120	-47.17	20221012	2655	61.58	20230327	10.07	N	010660	500	110 억	728283	N	N	32	N	N
113	20231011	090231	57	100.00	KOSPI	기계	N	N	N	N	N	4260	25	2	0.59	362508190	84772	2.07	4280	4310	4240	5500	2965	4235	4276.91	3.31	-15957	4735	4485	4350	4100	3965	4610	4225	110	1265	500	2620	5	1	22000000	937	26.30	0.71	12	0.39	162.00	5976.00	8120	20221012	-47.54	2655	20230327	60.45	5580	-23.66	20230619	2655	60.45	20230327	8120	-47.54	20221012	2655	60.45	20230327	10.07	N	010660	500	110 억	728283	N	N	32	N	N
114	20231010	160229	57	100.00	KOSPI	기계	N	N	N	N	N	4235	-50	5	-1.17	17973691335	4056083	134.18	4220	4600	4215	5570	3000	4285	4432.73	1.39	415407	4708	4496	4388	4176	4068	4442	4122	110	1285	500	2650	5	1	22000000	932	26.14	0.71	12	18.44	162.00	5976.00	8120	20221012	-47.84	2655	20230327	59.51	5580	-24.10	20230619	2655	59.51	20230327	8120	-47.84	20221012	2655	59.51	20230327	9.77	N	010660	500	110 억	305605	N	N	32	N	N
115	20231010	150230	57	100.00	KOSPI	기계	N	N	N	N	N	4255	-30	5	-0.70	17155964835	3862853	127.79	4220	4600	4215	5570	3000	4285	4441.51	1.39	410151	4708	4496	4388	4176	4068	4442	4122	110	1285	500	2650	5	1	22000000	936	26.27	0.71	12	17.56	162.00	5976.00	8120	20221012	-47.60	2655	20230327	60.26	5580	-23.75	20230619	2655	60.26	20230327	8120	-47.60	20221012	2655	60.26	20230327	9.77	N	010660	500	110 억	305605	N	N	0	N	N
116	20231010	140228	57	100.00	KOSPI	기계	N	N	N	N	N	4360	75	2	1.75	15741958575	3532950	116.87	4220	4600	4215	5570	3000	4285	4456.05	1.39	378862	4708	4496	4388	4176	4068	4442	4122	110	1285	500	2650	5	1	22000000	959	26.91	0.73	12	16.06	162.00	5976.00	8120	20221012	-46.31	2655	20230327	64.22	5580	-21.86	20230619	2655	64.22	20230327	8120	-46.31	20221012	2655	64.22	20230327	9.77	N	010660	500	110 억	305605	N	N	0	N	N
117	20231010	130228	57	100.00	KOSPI	기계	N	N	N	N	N	4465	180	2	4.20	13760835150	3080515	101.91	4220	4600	4215	5570	3000	4285	4467.41	1.39	307121	4708	4496	4388	4176	4068	4442	4122	110	1285	500	2650	5	1	22000000	982	27.56	0.75	12	14.00	162.00	5976.00	8120	20221012	-45.01	2655	20230327	68.17	5580	-19.98	20230619	2655	68.17	20230327	8120	-45.01	20221012	2655	68.17	20230327	9.77	N	010660	500	110 억	305605	N	N	0	N	N
118	20231010	120228	57	100.00	KOSPI	기계	N	N	N	N	N	4525	240	2	5.60	11970423385	2683124	88.76	4220	4600	4215	5570	3000	4285	4461.77	1.39	226917	4708	4496	4388	4176	4068	4442	4122	110	1285	500	2650	5	1	22000000	996	27.93	0.76	12	12.20	162.00	5976.00	8120	20221012	-44.27	2655	20230327	70.43	5580	-18.91	20230619	2655	70.43	20230327	8120	-44.27	20221012	2655	70.43	20230327	9.77	N	010660	500	110 억	305605	N	N	0	N	N
119	20231010	110224	57	100.00	KOSPI	기계	N	N	N	N	N	4520	235	2	5.48	9723578500	2186365	72.33	4220	4600	4215	5570	3000	4285	4447.82	1.39	202110	4708	4496	4388	4176	4068	4442	4122	110	1285	500	2650	5	1	22000000	994	27.90	0.76	12	9.94	162.00	5976.00	8120	20221012	-44.33	2655	20230327	70.24	5580	-19.00	20230619	2655	70.24	20230327	8120	-44.33	20221012	2655	70.24	20230327	9.77	N	010660	500	110 억	305605	N	N	0	N	N
120	20231010	100226	57	100.00	KOSPI	기계	N	N	N	N	N	4485	200	2	4.67	4805713375	1100962	36.42	4220	4500	4215	5570	3000	4285	4365.45	1.39	161987	4708	4496	4388	4176	4068	4442	4122	110	1285	500	2650	5	1	22000000	987	27.69	0.75	12	5.00	162.00	5976.00	8120	20221012	-44.77	2655	20230327	68.93	5580	-19.62	20230619	2655	68.93	20230327	8120	-44.77	20221012	2655	68.93	20230327	9.77	N	010660	500	110 억	305605	N	N	0	N	N
121	20231010	090228	57	100.00	KOSPI	기계	N	N	N	N	N	4255	-30	5	-0.70	530326515	125120	4.14	4220	4285	4220	5570	3000	4285	4236.20	1.39	37884	4708	4496	4388	4176	4068	4442	4122	110	1285	500	2650	5	1	22000000	936	26.27	0.71	12	0.57	162.00	5976.00	8120	20221012	-47.60	2655	20230327	60.26	5580	-23.75	20230619	2655	60.26	20230327	8120	-47.60	20221012	2655	60.26	20230327	9.77	N	010660	500	110 억	305605	N	N	0	N	N
122	20231006	160228	57	100.00	KOSPI	기계	N	N	N	N	N	4285	-175	5	-3.92	12934472730	2910618	52.30	4370	4600	4280	5790	3125	4460	4445.12	0.76	141881	4880	4670	4425	4215	3970	4775	4320	110	1330	500	2760	5	1	22000000	943	26.45	0.72	12	13.23	162.00	5976.00	8120	20221012	-47.23	2655	20230327	61.39	5580	-23.21	20230619	2655	61.39	20230327	8120	-47.23	20221012	2655	61.39	20230327	8.90	N	010660	500	110 억	166245	N	N	0	N	N
123	20231006	150224	57	100.00	KOSPI	기계	N	N	N	N	N	4360	-100	5	-2.24	11222191135	2513399	45.16	4370	4600	4325	5790	3125	4460	4464.95	0.76	51961	4880	4670	4425	4215	3970	4775	4320	110	1330	500	2760	5	1	22000000	959	26.91	0.73	12	11.42	162.00	5976.00	8120	20221012	-46.31	2655	20230327	64.22	5580	-21.86	20230619	2655	64.22	20230327	8120	-46.31	20221012	2655	64.22	20230327	8.90	N	010660	500	110 억	166245	N	N	0	N	N
124	20231006	140225	57	100.00	KOSPI	기계	N	N	N	N	N	4460	0	3	0.00	9461089155	2112032	37.95	4370	4600	4325	5790	3125	4460	4479.62	0.76	5642	4880	4670	4425	4215	3970	4775	4320	110	1330	500	2760	5	1	22000000	981	27.53	0.75	12	9.60	162.00	5976.00	8120	20221012	-45.07	2655	20230327	67.98	5580	-20.07	20230619	2655	67.98	20230327	8120	-45.07	20221012	2655	67.98	20230327	8.90	N	010660	500	110 억	166245	N	N	0	N	N
125	20231006	130224	57	100.00	KOSPI	기계	N	N	N	N	N	4475	15	2	0.34	8506413000	1898392	34.11	4370	4600	4325	5790	3125	4460	4480.85	0.76	-43389	4880	4670	4425	4215	3970	4775	4320	110	1330	500	2760	5	1	22000000	985	27.62	0.75	12	8.63	162.00	5976.00	8120	20221012	-44.89	2655	20230327	68.55	5580	-19.80	20230619	2655	68.55	20230327	8120	-44.89	20221012	2655	68.55	20230327	8.90	N	010660	500	110 억	166245	N	N	0	N	N
126	20231006	120223	57	100.00	KOSPI	기계	N	N	N	N	N	4475	15	2	0.34	4570361020	1026301	18.44	4370	4515	4325	5790	3125	4460	4453.24	0.76	12313	4880	4670	4425	4215	3970	4775	4320	110	1330	500	2760	5	1	22000000	985	27.62	0.75	12	4.67	162.00	5976.00	8120	20221012	-44.89	2655	20230327	68.55	5580	-19.80	20230619	2655	68.55	20230327	8120	-44.89	20221012	2655	68.55	20230327	8.90	N	010660	500	110 억	166245	N	N	0	N	N
127	20231006	110222	57	100.00	KOSPI	기계	N	N	N	N	N	4480	20	2	0.45	3702367855	832356	14.96	4370	4515	4325	5790	3125	4460	4448.06	0.76	19642	4880	4670	4425	4215	3970	4775	4320	110	1330	500	2760	5	1	22000000	986	27.65	0.75	12	3.78	162.00	5976.00	8120	20221012	-44.83	2655	20230327	68.74	5580	-19.71	20230619	2655	68.74	20230327	8120	-44.83	20221012	2655	68.74	20230327	8.90	N	010660	500	110 억	166245	N	N	0	N	N
128	20231006	100223	57	100.00	KOSPI	기계	N	N	N	N	N	4435	-25	5	-0.56	2728043075	614276	11.04	4370	4515	4325	5790	3125	4460	4441.06	0.76	-56597	4880	4670	4425	4215	3970	4775	4320	110	1330	500	2760	5	1	22000000	976	27.38	0.74	12	2.79	162.00	5976.00	8120	20221012	-45.38	2655	20230327	67.04	5580	-20.52	20230619	2655	67.04	20230327	8120	-45.38	20221012	2655	67.04	20230327	8.90	N	010660	500	110 억	166245	N	N	0	N	N
129	20231006	090220	57	100.00	KOSPI	기계	N	N	N	N	N	4370	-90	5	-2.02	364598360	83484	1.50	4370	4390	4325	5790	3125	4460	4367.06	0.76	-18123	4880	4670	4425	4215	3970	4775	4320	110	1330	500	2760	5	1	22000000	961	26.98	0.73	12	0.38	162.00	5976.00	8120	20221012	-46.18	2655	20230327	64.60	5580	-21.68	20230619	2655	64.60	20230327	8120	-46.18	20221012	2655	64.60	20230327	8.90	N	010660	500	110 억	166245	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History