KissMeData/010660/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160301	57	100.00	KOSPI	기계	N	N	N	N	N	2915	45	2	1.57	1752025520	601766	329.32	2845	3025	2805	3730	2010	2870	2911.46	1.77	-8133	2913	2891	2858	2836	2803	2902	2847	110	860	500	1770	5	1	22000000	641	83.29	0.47	12	2.74	35.00	6253.00	9700	20240319	-69.95	2500	20240805	16.60	9700	-69.95	20240319	2500	16.60	20240805	9700	-69.95	20240319	2500	16.60	20240805	2.05	N	010660	500	110 억	390068	N	N	0	N	N
3	20241031	150305	57	100.00	KOSPI	기계	N	N	N	N	N	2915	45	2	1.57	1553184500	533405	291.91	2845	3025	2805	3730	2010	2870	2911.83	1.77	-6957	2913	2891	2858	2836	2803	2902	2847	110	860	500	1770	5	1	22000000	641	83.29	0.47	12	2.42	35.00	6253.00	9700	20240319	-69.95	2500	20240805	16.60	9700	-69.95	20240319	2500	16.60	20240805	9700	-69.95	20240319	2500	16.60	20240805	2.05	N	010660	500	110 억	390068	N	N	0	N	N
4	20241031	140304	57	100.00	KOSPI	기계	N	N	N	N	N	2915	45	2	1.57	671308065	234110	128.12	2845	2925	2805	3730	2010	2870	2867.49	1.77	17659	2913	2891	2858	2836	2803	2902	2847	110	860	500	1770	5	1	22000000	641	83.29	0.47	12	1.06	35.00	6253.00	9700	20240319	-69.95	2500	20240805	16.60	9700	-69.95	20240319	2500	16.60	20240805	9700	-69.95	20240319	2500	16.60	20240805	2.05	N	010660	500	110 억	390068	N	N	0	N	N
5	20241031	130304	57	100.00	KOSPI	기계	N	N	N	N	N	2905	35	2	1.22	495571250	173749	95.09	2845	2910	2805	3730	2010	2870	2852.23	1.77	13159	2913	2891	2858	2836	2803	2902	2847	110	860	500	1770	5	1	22000000	639	83.00	0.46	12	0.79	35.00	6253.00	9700	20240319	-70.05	2500	20240805	16.20	9700	-70.05	20240319	2500	16.20	20240805	9700	-70.05	20240319	2500	16.20	20240805	2.05	N	010660	500	110 억	390068	N	N	0	N	N
6	20241031	120304	57	100.00	KOSPI	기계	N	N	N	N	N	2870	0	3	0.00	357661510	125873	68.89	2845	2890	2805	3730	2010	2870	2841.45	1.77	-1328	2913	2891	2858	2836	2803	2902	2847	110	860	500	1770	5	1	22000000	631	82.00	0.46	12	0.57	35.00	6253.00	9700	20240319	-70.41	2500	20240805	14.80	9700	-70.41	20240319	2500	14.80	20240805	9700	-70.41	20240319	2500	14.80	20240805	2.05	N	010660	500	110 억	390068	N	N	0	N	N
7	20241031	110306	57	100.00	KOSPI	기계	N	N	N	N	N	2880	10	2	0.35	282536550	99661	54.54	2845	2890	2805	3730	2010	2870	2834.98	1.77	-13291	2913	2891	2858	2836	2803	2902	2847	110	860	500	1770	5	1	22000000	634	82.29	0.46	12	0.45	35.00	6253.00	9700	20240319	-70.31	2500	20240805	15.20	9700	-70.31	20240319	2500	15.20	20240805	9700	-70.31	20240319	2500	15.20	20240805	2.05	N	010660	500	110 억	390068	N	N	0	N	N
8	20241031	100304	57	100.00	KOSPI	기계	N	N	N	N	N	2830	-40	5	-1.39	178000125	63050	34.50	2845	2845	2805	3730	2010	2870	2823.16	1.77	-14286	2913	2891	2858	2836	2803	2902	2847	110	860	500	1770	5	1	22000000	623	80.86	0.45	12	0.29	35.00	6253.00	9700	20240319	-70.82	2500	20240805	13.20	9700	-70.82	20240319	2500	13.20	20240805	9700	-70.82	20240319	2500	13.20	20240805	2.05	N	010660	500	110 억	390068	N	N	0	N	N
9	20241031	090304	57	100.00	KOSPI	기계	N	N	N	N	N	2840	-30	5	-1.05	18998325	6707	3.67	2845	2845	2820	3730	2010	2870	2832.61	1.77	-1959	2913	2891	2858	2836	2803	2902	2847	110	860	500	1770	5	1	22000000	625	81.14	0.45	12	0.03	35.00	6253.00	9700	20240319	-70.72	2500	20240805	13.60	9700	-70.72	20240319	2500	13.60	20240805	9700	-70.72	20240319	2500	13.60	20240805	2.05	N	010660	500	110 억	390068	N	N	0	N	N
10	20241030	160303	57	100.00	KOSPI	기계	N	N	N	N	N	2870	-5	5	-0.17	516580305	181483	94.11	2865	2880	2825	3735	2015	2875	2846.30	1.80	-8907	2925	2900	2850	2825	2775	2912	2837	110	860	500	1780	5	1	22000000	631	82.00	0.46	12	0.82	35.00	6253.00	9700	20240319	-70.41	2500	20240805	14.80	9700	-70.41	20240319	2500	14.80	20240805	9700	-70.41	20240319	2500	14.80	20240805	2.08	N	010660	500	110 억	396490	N	N	0	N	N
11	20241030	150307	57	100.00	KOSPI	기계	N	N	N	N	N	2845	-30	5	-1.04	447775175	157374	81.61	2865	2880	2825	3735	2015	2875	2845.18	1.80	8150	2925	2900	2850	2825	2775	2912	2837	110	860	500	1780	5	1	22000000	626	81.29	0.45	12	0.72	35.00	6253.00	9700	20240319	-70.67	2500	20240805	13.80	9700	-70.67	20240319	2500	13.80	20240805	9700	-70.67	20240319	2500	13.80	20240805	2.08	N	010660	500	110 억	396490	N	N	0	N	N
12	20241030	140306	57	100.00	KOSPI	기계	N	N	N	N	N	2845	-30	5	-1.04	419084140	147278	76.38	2865	2880	2825	3735	2015	2875	2845.41	1.80	10373	2925	2900	2850	2825	2775	2912	2837	110	860	500	1780	5	1	22000000	626	81.29	0.45	12	0.67	35.00	6253.00	9700	20240319	-70.67	2500	20240805	13.80	9700	-70.67	20240319	2500	13.80	20240805	9700	-70.67	20240319	2500	13.80	20240805	2.08	N	010660	500	110 억	396490	N	N	0	N	N
13	20241030	130305	57	100.00	KOSPI	기계	N	N	N	N	N	2855	-20	5	-0.70	368701645	129524	67.17	2865	2880	2825	3735	2015	2875	2846.46	1.80	9208	2925	2900	2850	2825	2775	2912	2837	110	860	500	1780	5	1	22000000	628	81.57	0.46	12	0.59	35.00	6253.00	9700	20240319	-70.57	2500	20240805	14.20	9700	-70.57	20240319	2500	14.20	20240805	9700	-70.57	20240319	2500	14.20	20240805	2.08	N	010660	500	110 억	396490	N	N	0	N	N
14	20241030	120306	57	100.00	KOSPI	기계	N	N	N	N	N	2850	-25	5	-0.87	316194245	111070	57.60	2865	2880	2825	3735	2015	2875	2846.65	1.80	7906	2925	2900	2850	2825	2775	2912	2837	110	860	500	1780	5	1	22000000	627	81.43	0.46	12	0.50	35.00	6253.00	9700	20240319	-70.62	2500	20240805	14.00	9700	-70.62	20240319	2500	14.00	20240805	9700	-70.62	20240319	2500	14.00	20240805	2.08	N	010660	500	110 억	396490	N	N	0	N	N
15	20241030	110304	57	100.00	KOSPI	기계	N	N	N	N	N	2845	-30	5	-1.04	287491750	100991	52.37	2865	2880	2825	3735	2015	2875	2846.54	1.80	6369	2925	2900	2850	2825	2775	2912	2837	110	860	500	1780	5	1	22000000	626	81.29	0.45	12	0.46	35.00	6253.00	9700	20240319	-70.67	2500	20240805	13.80	9700	-70.67	20240319	2500	13.80	20240805	9700	-70.67	20240319	2500	13.80	20240805	2.08	N	010660	500	110 억	396490	N	N	0	N	N
16	20241030	100303	57	100.00	KOSPI	기계	N	N	N	N	N	2855	-20	5	-0.70	108272550	37895	19.65	2865	2880	2845	3735	2015	2875	2856.89	1.80	-1736	2925	2900	2850	2825	2775	2912	2837	110	860	500	1780	5	1	22000000	628	81.57	0.46	12	0.17	35.00	6253.00	9700	20240319	-70.57	2500	20240805	14.20	9700	-70.57	20240319	2500	14.20	20240805	9700	-70.57	20240319	2500	14.20	20240805	2.08	N	010660	500	110 억	396490	N	N	0	N	N
17	20241030	090305	57	100.00	KOSPI	기계	N	N	N	N	N	2855	-20	5	-0.70	10522555	3673	1.90	2865	2865	2855	3735	2015	2875	2862.91	1.80	-1164	2925	2900	2850	2825	2775	2912	2837	110	860	500	1780	5	1	22000000	628	81.57	0.46	12	0.02	35.00	6253.00	9700	20240319	-70.57	2500	20240805	14.20	9700	-70.57	20240319	2500	14.20	20240805	9700	-70.57	20240319	2500	14.20	20240805	2.08	N	010660	500	110 억	396490	N	N	0	N	N
18	20241029	160256	57	100.00	KOSPI	기계	N	N	N	N	N	2875	25	2	0.88	547235375	192468	75.75	2840	2875	2800	3705	1995	2850	2842.89	1.63	33678	2916	2882	2816	2782	2716	2900	2800	110	855	500	1760	5	1	22000000	633	82.14	0.46	12	0.87	35.00	6253.00	9700	20240319	-70.36	2500	20240805	15.00	9700	-70.36	20240319	2500	15.00	20240805	9700	-70.36	20240319	2500	15.00	20240805	2.13	N	010660	500	110 억	358728	N	N	0	N	N
19	20241029	150301	57	100.00	KOSPI	기계	N	N	N	N	N	2870	20	2	0.70	437198745	154099	60.65	2840	2875	2800	3705	1995	2850	2837.13	1.63	20625	2916	2882	2816	2782	2716	2900	2800	110	855	500	1760	5	1	22000000	631	82.00	0.46	12	0.70	35.00	6253.00	9700	20240319	-70.41	2500	20240805	14.80	9700	-70.41	20240319	2500	14.80	20240805	9700	-70.41	20240319	2500	14.80	20240805	2.13	N	010660	500	110 억	358728	N	N	0	N	N
20	20241029	140257	57	100.00	KOSPI	기계	N	N	N	N	N	2855	5	2	0.18	315029335	111385	43.84	2840	2855	2800	3705	1995	2850	2828.29	1.63	1608	2916	2882	2816	2782	2716	2900	2800	110	855	500	1760	5	1	22000000	628	81.57	0.46	12	0.51	35.00	6253.00	9700	20240319	-70.57	2500	20240805	14.20	9700	-70.57	20240319	2500	14.20	20240805	9700	-70.57	20240319	2500	14.20	20240805	2.13	N	010660	500	110 억	358728	N	N	0	N	N
21	20241029	130258	57	100.00	KOSPI	기계	N	N	N	N	N	2845	-5	5	-0.18	279138580	98749	38.87	2840	2855	2800	3705	1995	2850	2826.75	1.63	1479	2916	2882	2816	2782	2716	2900	2800	110	855	500	1760	5	1	22000000	626	81.29	0.45	12	0.45	35.00	6253.00	9700	20240319	-70.67	2500	20240805	13.80	9700	-70.67	20240319	2500	13.80	20240805	9700	-70.67	20240319	2500	13.80	20240805	2.13	N	010660	500	110 억	358728	N	N	0	N	N
22	20241029	120259	57	100.00	KOSPI	기계	N	N	N	N	N	2850	0	3	0.00	247665980	87704	34.52	2840	2850	2800	3705	1995	2850	2823.88	1.63	4249	2916	2882	2816	2782	2716	2900	2800	110	855	500	1760	5	1	22000000	627	81.43	0.46	12	0.40	35.00	6253.00	9700	20240319	-70.62	2500	20240805	14.00	9700	-70.62	20240319	2500	14.00	20240805	9700	-70.62	20240319	2500	14.00	20240805	2.13	N	010660	500	110 억	358728	N	N	0	N	N
23	20241029	110300	57	100.00	KOSPI	기계	N	N	N	N	N	2835	-15	5	-0.53	204311920	72406	28.50	2840	2845	2800	3705	1995	2850	2821.75	1.63	4862	2916	2882	2816	2782	2716	2900	2800	110	855	500	1760	5	1	22000000	624	81.00	0.45	12	0.33	35.00	6253.00	9700	20240319	-70.77	2500	20240805	13.40	9700	-70.77	20240319	2500	13.40	20240805	9700	-70.77	20240319	2500	13.40	20240805	2.13	N	010660	500	110 억	358728	N	N	0	N	N
24	20241029	100259	57	100.00	KOSPI	기계	N	N	N	N	N	2810	-40	5	-1.40	157585930	55905	22.00	2840	2840	2800	3705	1995	2850	2818.82	1.63	1097	2916	2882	2816	2782	2716	2900	2800	110	855	500	1760	5	1	22000000	618	80.29	0.45	12	0.25	35.00	6253.00	9700	20240319	-71.03	2500	20240805	12.40	9700	-71.03	20240319	2500	12.40	20240805	9700	-71.03	20240319	2500	12.40	20240805	2.13	N	010660	500	110 억	358728	N	N	0	N	N
25	20241028	160256	57	100.00	KOSPI	기계	N	N	N	N	N	2850	90	2	3.26	712464600	252757	115.87	2750	2850	2750	3585	1935	2760	2818.76	1.47	32110	2830	2795	2735	2700	2640	2812	2717	110	825	500	1710	5	1	22000000	627	81.43	0.46	12	1.15	35.00	6253.00	9700	20240319	-70.62	2500	20240805	14.00	9700	-70.62	20240319	2500	14.00	20240805	9700	-70.62	20240319	2500	14.00	20240805	2.06	N	010660	500	110 억	324080	N	N	0	N	N
26	20241028	150256	57	100.00	KOSPI	기계	N	N	N	N	N	2830	70	2	2.54	615697980	218659	100.24	2750	2845	2750	3585	1935	2760	2815.84	1.47	31620	2830	2795	2735	2700	2640	2812	2717	110	825	500	1710	5	1	22000000	623	80.86	0.45	12	0.99	35.00	6253.00	9700	20240319	-70.82	2500	20240805	13.20	9700	-70.82	20240319	2500	13.20	20240805	9700	-70.82	20240319	2500	13.20	20240805	2.06	N	010660	500	110 억	324080	N	N	0	N	N
27	20241028	140258	57	100.00	KOSPI	기계	N	N	N	N	N	2830	70	2	2.54	539376095	191518	87.79	2750	2845	2750	3585	1935	2760	2816.37	1.47	22213	2830	2795	2735	2700	2640	2812	2717	110	825	500	1710	5	1	22000000	623	80.86	0.45	12	0.87	35.00	6253.00	9700	20240319	-70.82	2500	20240805	13.20	9700	-70.82	20240319	2500	13.20	20240805	9700	-70.82	20240319	2500	13.20	20240805	2.06	N	010660	500	110 억	324080	N	N	0	N	N
28	20241028	130257	57	100.00	KOSPI	기계	N	N	N	N	N	2840	80	2	2.90	504605440	179232	82.16	2750	2845	2750	3585	1935	2760	2815.43	1.47	18768	2830	2795	2735	2700	2640	2812	2717	110	825	500	1710	5	1	22000000	625	81.14	0.45	12	0.81	35.00	6253.00	9700	20240319	-70.72	2500	20240805	13.60	9700	-70.72	20240319	2500	13.60	20240805	9700	-70.72	20240319	2500	13.60	20240805	2.06	N	010660	500	110 억	324080	N	N	0	N	N
29	20241028	120257	57	100.00	KOSPI	기계	N	N	N	N	N	2835	75	2	2.72	442375290	157275	72.10	2750	2845	2750	3585	1935	2760	2812.81	1.47	17432	2830	2795	2735	2700	2640	2812	2717	110	825	500	1710	5	1	22000000	624	81.00	0.45	12	0.71	35.00	6253.00	9700	20240319	-70.77	2500	20240805	13.40	9700	-70.77	20240319	2500	13.40	20240805	9700	-70.77	20240319	2500	13.40	20240805	2.06	N	010660	500	110 억	324080	N	N	0	N	N
30	20241028	110241	57	100.00	KOSPI	기계	N	N	N	N	N	2840	80	2	2.90	388547985	138210	63.36	2750	2845	2750	3585	1935	2760	2811.35	1.47	23351	2830	2795	2735	2700	2640	2812	2717	110	825	500	1710	5	1	22000000	625	81.14	0.45	12	0.63	35.00	6253.00	9700	20240319	-70.72	2500	20240805	13.60	9700	-70.72	20240319	2500	13.60	20240805	9700	-70.72	20240319	2500	13.60	20240805	2.06	N	010660	500	110 억	324080	N	N	0	N	N
31	20241028	100254	57	100.00	KOSPI	기계	N	N	N	N	N	2825	65	2	2.36	300600035	107098	49.10	2750	2835	2750	3585	1935	2760	2806.86	1.47	26000	2830	2795	2735	2700	2640	2812	2717	110	825	500	1710	5	1	22000000	622	80.71	0.45	12	0.49	35.00	6253.00	9700	20240319	-70.88	2500	20240805	13.00	9700	-70.88	20240319	2500	13.00	20240805	9700	-70.88	20240319	2500	13.00	20240805	2.06	N	010660	500	110 억	324080	N	N	0	N	N
32	20241028	090255	57	100.00	KOSPI	기계	N	N	N	N	N	2765	5	2	0.18	18383280	6674	3.06	2750	2765	2750	3585	1935	2760	2754.31	1.47	3697	2830	2795	2735	2700	2640	2812	2717	110	825	500	1710	5	1	22000000	608	79.00	0.44	12	0.03	35.00	6253.00	9700	20240319	-71.49	2500	20240805	10.60	9700	-71.49	20240319	2500	10.60	20240805	9700	-71.49	20240319	2500	10.60	20240805	2.06	N	010660	500	110 억	324080	N	N	0	N	N
33	20241025	160254	57	100.00	KOSPI	기계	N	N	N	N	N	2760	35	2	1.28	584763630	215968	181.19	2730	2770	2675	3540	1910	2725	2707.63	1.33	29269	2801	2762	2741	2702	2681	2752	2692	110	815	500	1680	5	1	22000000	607	78.86	0.44	12	0.98	35.00	6253.00	9700	20240319	-71.55	2500	20240805	10.40	9700	-71.55	20240319	2500	10.40	20240805	9700	-71.55	20240319	2500	10.40	20240805	2.08	N	010660	500	110 억	292277	N	N	0	N	N
34	20241025	150257	57	100.00	KOSPI	기계	N	N	N	N	N	2715	-10	5	-0.37	501840585	185731	155.83	2730	2750	2675	3540	1910	2725	2701.96	1.33	25086	2801	2762	2741	2702	2681	2752	2692	110	815	500	1680	5	1	22000000	597	77.57	0.43	12	0.84	35.00	6253.00	9700	20240319	-72.01	2500	20240805	8.60	9700	-72.01	20240319	2500	8.60	20240805	9700	-72.01	20240319	2500	8.60	20240805	2.08	N	010660	500	110 억	292277	N	N	0	N	N
35	20241025	140256	57	100.00	KOSPI	기계	N	N	N	N	N	2720	-5	5	-0.18	399588225	147871	124.06	2730	2750	2675	3540	1910	2725	2702.26	1.33	16970	2801	2762	2741	2702	2681	2752	2692	110	815	500	1680	5	1	22000000	598	77.71	0.43	12	0.67	35.00	6253.00	9700	20240319	-71.96	2500	20240805	8.80	9700	-71.96	20240319	2500	8.80	20240805	9700	-71.96	20240319	2500	8.80	20240805	2.08	N	010660	500	110 억	292277	N	N	0	N	N
36	20241025	130258	57	100.00	KOSPI	기계	N	N	N	N	N	2730	5	2	0.18	361812655	133930	112.37	2730	2750	2675	3540	1910	2725	2701.49	1.33	14228	2801	2762	2741	2702	2681	2752	2692	110	815	500	1680	5	1	22000000	601	78.00	0.44	12	0.61	35.00	6253.00	9700	20240319	-71.86	2500	20240805	9.20	9700	-71.86	20240319	2500	9.20	20240805	9700	-71.86	20240319	2500	9.20	20240805	2.08	N	010660	500	110 억	292277	N	N	0	N	N
37	20241025	120257	57	100.00	KOSPI	기계	N	N	N	N	N	2720	-5	5	-0.18	314457190	116525	97.76	2730	2750	2675	3540	1910	2725	2698.60	1.33	4315	2801	2762	2741	2702	2681	2752	2692	110	815	500	1680	5	1	22000000	598	77.71	0.43	12	0.53	35.00	6253.00	9700	20240319	-71.96	2500	20240805	8.80	9700	-71.96	20240319	2500	8.80	20240805	9700	-71.96	20240319	2500	8.80	20240805	2.08	N	010660	500	110 억	292277	N	N	0	N	N
38	20241025	110256	57	100.00	KOSPI	기계	N	N	N	N	N	2690	-35	5	-1.28	266475525	98688	82.80	2730	2750	2675	3540	1910	2725	2700.16	1.33	291	2801	2762	2741	2702	2681	2752	2692	110	815	500	1680	5	1	22000000	592	76.86	0.43	12	0.45	35.00	6253.00	9700	20240319	-72.27	2500	20240805	7.60	9700	-72.27	20240319	2500	7.60	20240805	9700	-72.27	20240319	2500	7.60	20240805	2.08	N	010660	500	110 억	292277	N	N	0	N	N
39	20241025	100257	57	100.00	KOSPI	기계	N	N	N	N	N	2685	-40	5	-1.47	141524585	52223	43.81	2730	2750	2685	3540	1910	2725	2709.98	1.33	2449	2801	2762	2741	2702	2681	2752	2692	110	815	500	1680	5	1	22000000	591	76.71	0.43	12	0.24	35.00	6253.00	9700	20240319	-72.32	2500	20240805	7.40	9700	-72.32	20240319	2500	7.40	20240805	9700	-72.32	20240319	2500	7.40	20240805	2.08	N	010660	500	110 억	292277	N	N	0	N	N
40	20241025	090255	57	100.00	KOSPI	기계	N	N	N	N	N	2750	25	2	0.92	8917420	3258	2.73	2730	2750	2720	3540	1910	2725	2737.47	1.33	-586	2801	2762	2741	2702	2681	2752	2692	110	815	500	1680	5	1	22000000	605	78.57	0.44	12	0.01	35.00	6253.00	9700	20240319	-71.65	2500	20240805	10.00	9700	-71.65	20240319	2500	10.00	20240805	9700	-71.65	20240319	2500	10.00	20240805	2.08	N	010660	500	110 억	292277	N	N	0	N	N
41	20241024	160253	57	100.00	KOSPI	기계	N	N	N	N	N	2725	-50	5	-1.80	323162220	117638	52.17	2750	2780	2720	3605	1945	2775	2747.08	1.40	-17091	2841	2807	2761	2727	2681	2825	2745	110	830	500	1720	5	1	22000000	600	77.86	0.44	12	0.53	35.00	6253.00	9700	20240319	-71.91	2500	20240805	9.00	9700	-71.91	20240319	2500	9.00	20240805	9700	-71.91	20240319	2500	9.00	20240805	2.08	N	010660	500	110 억	308702	N	N	0	N	N
42	20241024	150254	57	100.00	KOSPI	기계	N	N	N	N	N	2730	-45	5	-1.62	292402735	106350	47.16	2750	2780	2720	3605	1945	2775	2749.43	1.40	-11874	2841	2807	2761	2727	2681	2825	2745	110	830	500	1720	5	1	22000000	601	78.00	0.44	12	0.48	35.00	6253.00	9700	20240319	-71.86	2500	20240805	9.20	9700	-71.86	20240319	2500	9.20	20240805	9700	-71.86	20240319	2500	9.20	20240805	2.08	N	010660	500	110 억	308702	N	N	0	N	N
43	20241024	140254	57	100.00	KOSPI	기계	N	N	N	N	N	2740	-35	5	-1.26	237468055	86227	38.24	2750	2780	2735	3605	1945	2775	2753.98	1.40	-9736	2841	2807	2761	2727	2681	2825	2745	110	830	500	1720	5	1	22000000	603	78.29	0.44	12	0.39	35.00	6253.00	9700	20240319	-71.75	2500	20240805	9.60	9700	-71.75	20240319	2500	9.60	20240805	9700	-71.75	20240319	2500	9.60	20240805	2.08	N	010660	500	110 억	308702	N	N	0	N	N
44	20241024	130255	57	100.00	KOSPI	기계	N	N	N	N	N	2755	-20	5	-0.72	210080485	76256	33.82	2750	2780	2740	3605	1945	2775	2754.93	1.40	-10979	2841	2807	2761	2727	2681	2825	2745	110	830	500	1720	5	1	22000000	606	78.71	0.44	12	0.35	35.00	6253.00	9700	20240319	-71.60	2500	20240805	10.20	9700	-71.60	20240319	2500	10.20	20240805	9700	-71.60	20240319	2500	10.20	20240805	2.08	N	010660	500	110 억	308702	N	N	0	N	N
45	20241024	120254	57	100.00	KOSPI	기계	N	N	N	N	N	2760	-15	5	-0.54	146228625	53056	23.53	2750	2780	2740	3605	1945	2775	2756.11	1.40	-9365	2841	2807	2761	2727	2681	2825	2745	110	830	500	1720	5	1	22000000	607	78.86	0.44	12	0.24	35.00	6253.00	9700	20240319	-71.55	2500	20240805	10.40	9700	-71.55	20240319	2500	10.40	20240805	9700	-71.55	20240319	2500	10.40	20240805	2.08	N	010660	500	110 억	308702	N	N	0	N	N
46	20241024	110255	57	100.00	KOSPI	기계	N	N	N	N	N	2765	-10	5	-0.36	108526985	39438	17.49	2750	2775	2740	3605	1945	2775	2751.82	1.40	-8848	2841	2807	2761	2727	2681	2825	2745	110	830	500	1720	5	1	22000000	608	79.00	0.44	12	0.18	35.00	6253.00	9700	20240319	-71.49	2500	20240805	10.60	9700	-71.49	20240319	2500	10.60	20240805	9700	-71.49	20240319	2500	10.60	20240805	2.08	N	010660	500	110 억	308702	N	N	0	N	N
47	20241024	100255	57	100.00	KOSPI	기계	N	N	N	N	N	2770	-5	5	-0.18	62077140	22551	10.00	2750	2775	2740	3605	1945	2775	2752.71	1.40	-8895	2841	2807	2761	2727	2681	2825	2745	110	830	500	1720	5	1	22000000	609	79.14	0.44	12	0.10	35.00	6253.00	9700	20240319	-71.44	2500	20240805	10.80	9700	-71.44	20240319	2500	10.80	20240805	9700	-71.44	20240319	2500	10.80	20240805	2.08	N	010660	500	110 억	308702	N	N	0	N	N
48	20241024	090242	57	100.00	KOSPI	기계	N	N	N	N	N	2760	-15	5	-0.54	2120775	770	0.34	2750	2775	2750	3605	1945	2775	2753.24	1.40	-76	2841	2807	2761	2727	2681	2825	2745	110	830	500	1720	5	1	22000000	607	78.86	0.44	12	0.00	35.00	6253.00	9700	20240319	-71.55	2500	20240805	10.40	9700	-71.55	20240319	2500	10.40	20240805	9700	-71.55	20240319	2500	10.40	20240805	2.08	N	010660	500	110 억	308702	N	N	0	N	N
49	20241023	160256	57	100.00	KOSPI	기계	N	N	N	N	N	2775	25	2	0.91	605195025	220279	86.64	2735	2795	2715	3575	1925	2750	2747.31	1.30	23410	2866	2807	2761	2702	2656	2785	2680	110	825	500	1700	5	1	22000000	611	79.29	0.44	12	1.00	35.00	6253.00	9700	20240319	-71.39	2500	20240805	11.00	9700	-71.39	20240319	2500	11.00	20240805	9700	-71.39	20240319	2500	11.00	20240805	2.21	N	010660	500	110 억	286260	N	N	0	N	N
50	20241023	150258	57	100.00	KOSPI	기계	N	N	N	N	N	2790	40	2	1.45	578726900	210739	82.89	2735	2795	2715	3575	1925	2750	2746.18	1.30	24424	2866	2807	2761	2702	2656	2785	2680	110	825	500	1700	5	1	22000000	614	79.71	0.45	12	0.96	35.00	6253.00	9700	20240319	-71.24	2500	20240805	11.60	9700	-71.24	20240319	2500	11.60	20240805	9700	-71.24	20240319	2500	11.60	20240805	2.21	N	010660	500	110 억	286260	N	N	0	N	N
51	20241023	140259	57	100.00	KOSPI	기계	N	N	N	N	N	2765	15	2	0.55	485256200	177075	69.65	2735	2780	2715	3575	1925	2750	2740.40	1.30	18393	2866	2807	2761	2702	2656	2785	2680	110	825	500	1700	5	1	22000000	608	79.00	0.44	12	0.80	35.00	6253.00	9700	20240319	-71.49	2500	20240805	10.60	9700	-71.49	20240319	2500	10.60	20240805	9700	-71.49	20240319	2500	10.60	20240805	2.21	N	010660	500	110 억	286260	N	N	0	N	N
52	20241023	130256	57	100.00	KOSPI	기계	N	N	N	N	N	2755	5	2	0.18	389321975	142271	55.96	2735	2770	2715	3575	1925	2750	2736.48	1.30	4784	2866	2807	2761	2702	2656	2785	2680	110	825	500	1700	5	1	22000000	606	78.71	0.44	12	0.65	35.00	6253.00	9700	20240319	-71.60	2500	20240805	10.20	9700	-71.60	20240319	2500	10.20	20240805	9700	-71.60	20240319	2500	10.20	20240805	2.21	N	010660	500	110 억	286260	N	N	0	N	N
53	20241023	120254	57	100.00	KOSPI	기계	N	N	N	N	N	2750	0	3	0.00	359602660	131471	51.71	2735	2770	2715	3575	1925	2750	2735.22	1.30	6397	2866	2807	2761	2702	2656	2785	2680	110	825	500	1700	5	1	22000000	605	78.57	0.44	12	0.60	35.00	6253.00	9700	20240319	-71.65	2500	20240805	10.00	9700	-71.65	20240319	2500	10.00	20240805	9700	-71.65	20240319	2500	10.00	20240805	2.21	N	010660	500	110 억	286260	N	N	0	N	N
54	20241023	110254	57	100.00	KOSPI	기계	N	N	N	N	N	2735	-15	5	-0.55	324775460	118744	46.70	2735	2770	2715	3575	1925	2750	2735.09	1.30	7325	2866	2807	2761	2702	2656	2785	2680	110	825	500	1700	5	1	22000000	602	78.14	0.44	12	0.54	35.00	6253.00	9700	20240319	-71.80	2500	20240805	9.40	9700	-71.80	20240319	2500	9.40	20240805	9700	-71.80	20240319	2500	9.40	20240805	2.21	N	010660	500	110 억	286260	N	N	0	N	N
55	20241023	100254	57	100.00	KOSPI	기계	N	N	N	N	N	2735	-15	5	-0.55	248525550	90816	35.72	2735	2770	2715	3575	1925	2750	2736.58	1.30	12540	2866	2807	2761	2702	2656	2785	2680	110	825	500	1700	5	1	22000000	602	78.14	0.44	12	0.41	35.00	6253.00	9700	20240319	-71.80	2500	20240805	9.40	9700	-71.80	20240319	2500	9.40	20240805	9700	-71.80	20240319	2500	9.40	20240805	2.21	N	010660	500	110 억	286260	N	N	0	N	N
56	20241023	090253	57	100.00	KOSPI	기계	N	N	N	N	N	2745	-5	5	-0.18	43455615	15828	6.23	2735	2760	2730	3575	1925	2750	2745.49	1.30	12168	2866	2807	2761	2702	2656	2785	2680	110	825	500	1700	5	1	22000000	604	78.43	0.44	12	0.07	35.00	6253.00	9700	20240319	-71.70	2500	20240805	9.80	9700	-71.70	20240319	2500	9.80	20240805	9700	-71.70	20240319	2500	9.80	20240805	2.21	N	010660	500	110 억	286260	N	N	0	N	N
57	20241022	160251	57	100.00	KOSPI	기계	N	N	N	N	N	2750	-70	5	-2.48	682221975	248289	151.32	2800	2820	2715	3665	1975	2820	2747.69	1.35	-5677	2880	2850	2815	2785	2750	2865	2800	110	845	500	1740	5	1	22000000	605	78.57	0.44	12	1.13	35.00	6253.00	9700	20240319	-71.65	2500	20240805	10.00	9700	-71.65	20240319	2500	10.00	20240805	9700	-71.65	20240319	2500	10.00	20240805	2.14	N	010660	500	110 억	296838	N	N	4	N	N
58	20241022	150255	57	100.00	KOSPI	기계	N	N	N	N	N	2740	-80	5	-2.84	624297510	227222	138.48	2800	2820	2715	3665	1975	2820	2747.52	1.35	593	2880	2850	2815	2785	2750	2865	2800	110	845	500	1740	5	1	22000000	603	78.29	0.44	12	1.03	35.00	6253.00	9700	20240319	-71.75	2500	20240805	9.60	9700	-71.75	20240319	2500	9.60	20240805	9700	-71.75	20240319	2500	9.60	20240805	2.14	N	010660	500	110 억	296838	N	N	4	N	N
59	20241022	140256	57	100.00	KOSPI	기계	N	N	N	N	N	2730	-90	5	-3.19	561703520	204350	124.54	2800	2820	2715	3665	1975	2820	2748.73	1.35	-5909	2880	2850	2815	2785	2750	2865	2800	110	845	500	1740	5	1	22000000	601	78.00	0.44	12	0.93	35.00	6253.00	9700	20240319	-71.86	2500	20240805	9.20	9700	-71.86	20240319	2500	9.20	20240805	9700	-71.86	20240319	2500	9.20	20240805	2.14	N	010660	500	110 억	296838	N	N	4	N	N
60	20241022	130254	57	100.00	KOSPI	기계	N	N	N	N	N	2740	-80	5	-2.84	506590020	184141	112.23	2800	2820	2715	3665	1975	2820	2751.10	1.35	-10619	2880	2850	2815	2785	2750	2865	2800	110	845	500	1740	5	1	22000000	603	78.29	0.44	12	0.84	35.00	6253.00	9700	20240319	-71.75	2500	20240805	9.60	9700	-71.75	20240319	2500	9.60	20240805	9700	-71.75	20240319	2500	9.60	20240805	2.14	N	010660	500	110 억	296838	N	N	4	N	N
61	20241022	120254	57	100.00	KOSPI	기계	N	N	N	N	N	2735	-85	5	-3.01	479775615	174337	106.25	2800	2820	2715	3665	1975	2820	2752.00	1.35	-10718	2880	2850	2815	2785	2750	2865	2800	110	845	500	1740	5	1	22000000	602	78.14	0.44	12	0.79	35.00	6253.00	9700	20240319	-71.80	2500	20240805	9.40	9700	-71.80	20240319	2500	9.40	20240805	9700	-71.80	20240319	2500	9.40	20240805	2.14	N	010660	500	110 억	296838	N	N	4	N	N
62	20241022	110253	57	100.00	KOSPI	기계	N	N	N	N	N	2750	-70	5	-2.48	408809460	148620	90.58	2800	2820	2715	3665	1975	2820	2750.70	1.35	-7244	2880	2850	2815	2785	2750	2865	2800	110	845	500	1740	5	1	22000000	605	78.57	0.44	12	0.68	35.00	6253.00	9700	20240319	-71.65	2500	20240805	10.00	9700	-71.65	20240319	2500	10.00	20240805	9700	-71.65	20240319	2500	10.00	20240805	2.14	N	010660	500	110 억	296838	N	N	4	N	N
63	20241022	100253	57	100.00	KOSPI	기계	N	N	N	N	N	2735	-85	5	-3.01	302776755	109901	66.98	2800	2820	2715	3665	1975	2820	2755.00	1.35	-15023	2880	2850	2815	2785	2750	2865	2800	110	845	500	1740	5	1	22000000	602	78.14	0.44	12	0.50	35.00	6253.00	9700	20240319	-71.80	2500	20240805	9.40	9700	-71.80	20240319	2500	9.40	20240805	9700	-71.80	20240319	2500	9.40	20240805	2.14	N	010660	500	110 억	296838	N	N	4	N	N
64	20241022	090253	57	100.00	KOSPI	기계	N	N	N	N	N	2815	-5	5	-0.18	8355590	2979	1.82	2800	2820	2800	3665	1975	2820	2804.83	1.35	-452	2880	2850	2815	2785	2750	2865	2800	110	845	500	1740	5	1	22000000	619	80.43	0.45	12	0.01	35.00	6253.00	9700	20240319	-70.98	2500	20240805	12.60	9700	-70.98	20240319	2500	12.60	20240805	9700	-70.98	20240319	2500	12.60	20240805	2.14	N	010660	500	110 억	296838	N	N	4	N	N
65	20241021	160251	57	100.00	KOSPI	기계	N	N	N	N	N	2820	5	2	0.18	460069525	163340	36.24	2815	2845	2780	3655	1975	2815	2816.63	1.17	33650	2928	2871	2808	2751	2688	2840	2720	110	840	500	1740	5	1	22000000	620	80.57	0.45	12	0.74	35.00	6253.00	9700	20240319	-70.93	2500	20240805	12.80	9700	-70.93	20240319	2500	12.80	20240805	9700	-70.93	20240319	2500	12.80	20240805	2.00	N	010660	500	110 억	257374	N	N	4	N	N
66	20241021	150253	57	100.00	KOSPI	기계	N	N	N	N	N	2830	15	2	0.53	380405600	135124	29.98	2815	2840	2780	3655	1975	2815	2815.23	1.17	33176	2928	2871	2808	2751	2688	2840	2720	110	840	500	1740	5	1	22000000	623	80.86	0.45	12	0.61	35.00	6253.00	9700	20240319	-70.82	2500	20240805	13.20	9700	-70.82	20240319	2500	13.20	20240805	9700	-70.82	20240319	2500	13.20	20240805	2.00	N	010660	500	110 억	257374	N	N	1	N	N
67	20241021	140254	57	100.00	KOSPI	기계	N	N	N	N	N	2820	5	2	0.18	349024400	124011	27.51	2815	2840	2780	3655	1975	2815	2814.46	1.17	28270	2928	2871	2808	2751	2688	2840	2720	110	840	500	1740	5	1	22000000	620	80.57	0.45	12	0.56	35.00	6253.00	9700	20240319	-70.93	2500	20240805	12.80	9700	-70.93	20240319	2500	12.80	20240805	9700	-70.93	20240319	2500	12.80	20240805	2.00	N	010660	500	110 억	257374	N	N	1	N	N
68	20241021	130252	57	100.00	KOSPI	기계	N	N	N	N	N	2825	10	2	0.36	302852020	107629	23.88	2815	2840	2780	3655	1975	2815	2813.85	1.17	29171	2928	2871	2808	2751	2688	2840	2720	110	840	500	1740	5	1	22000000	622	80.71	0.45	12	0.49	35.00	6253.00	9700	20240319	-70.88	2500	20240805	13.00	9700	-70.88	20240319	2500	13.00	20240805	9700	-70.88	20240319	2500	13.00	20240805	2.00	N	010660	500	110 억	257374	N	N	1	N	N
69	20241021	120252	57	100.00	KOSPI	기계	N	N	N	N	N	2815	0	3	0.00	226375480	80456	17.85	2815	2840	2780	3655	1975	2815	2813.66	1.17	17886	2928	2871	2808	2751	2688	2840	2720	110	840	500	1740	5	1	22000000	619	80.43	0.45	12	0.37	35.00	6253.00	9700	20240319	-70.98	2500	20240805	12.60	9700	-70.98	20240319	2500	12.60	20240805	9700	-70.98	20240319	2500	12.60	20240805	2.00	N	010660	500	110 억	257374	N	N	1	N	N
70	20241021	110251	57	100.00	KOSPI	기계	N	N	N	N	N	2815	0	3	0.00	199910060	71050	15.76	2815	2840	2780	3655	1975	2815	2813.65	1.17	15319	2928	2871	2808	2751	2688	2840	2720	110	840	500	1740	5	1	22000000	619	80.43	0.45	12	0.32	35.00	6253.00	9700	20240319	-70.98	2500	20240805	12.60	9700	-70.98	20240319	2500	12.60	20240805	9700	-70.98	20240319	2500	12.60	20240805	2.00	N	010660	500	110 억	257374	N	N	1	N	N
71	20241021	100254	57	100.00	KOSPI	기계	N	N	N	N	N	2830	15	2	0.53	159502790	56707	12.58	2815	2840	2780	3655	1975	2815	2812.75	1.17	9793	2928	2871	2808	2751	2688	2840	2720	110	840	500	1740	5	1	22000000	623	80.86	0.45	12	0.26	35.00	6253.00	9700	20240319	-70.82	2500	20240805	13.20	9700	-70.82	20240319	2500	13.20	20240805	9700	-70.82	20240319	2500	13.20	20240805	2.00	N	010660	500	110 억	257374	N	N	1	N	N
72	20241021	090252	57	100.00	KOSPI	기계	N	N	N	N	N	2795	-20	5	-0.71	5824230	2073	0.46	2815	2815	2795	3655	1975	2815	2809.56	1.17	-260	2928	2871	2808	2751	2688	2840	2720	110	840	500	1740	5	1	22000000	615	79.86	0.45	12	0.01	35.00	6253.00	9700	20240319	-71.19	2500	20240805	11.80	9700	-71.19	20240319	2500	11.80	20240805	9700	-71.19	20240319	2500	11.80	20240805	2.00	N	010660	500	110 억	257374	N	N	1	N	N
73	20241018	160251	57	100.00	KOSPI	기계	N	N	N	N	N	2815	-40	5	-1.40	1250857770	447938	149.93	2845	2865	2745	3710	2000	2855	2792.48	0.87	69173	2938	2896	2873	2831	2808	2885	2820	110	855	500	1770	5	1	22000000	619	80.43	0.45	12	2.04	35.00	6253.00	9700	20240319	-70.98	2500	20240805	12.60	9700	-70.98	20240319	2500	12.60	20240805	9700	-70.98	20240319	2500	12.60	20240805	1.87	N	010660	500	110 억	192248	N	N	1	N	N
74	20241018	150256	57	100.00	KOSPI	기계	N	N	N	N	N	2805	-50	5	-1.75	1102895600	395302	132.31	2845	2865	2745	3710	2000	2855	2790.01	0.87	73649	2938	2896	2873	2831	2808	2885	2820	110	855	500	1770	5	1	22000000	617	80.14	0.45	12	1.80	35.00	6253.00	9700	20240319	-71.08	2500	20240805	12.20	9700	-71.08	20240319	2500	12.20	20240805	9700	-71.08	20240319	2500	12.20	20240805	1.87	N	010660	500	110 억	192248	N	N	5	N	N
75	20241018	140301	57	100.00	KOSPI	기계	N	N	N	N	N	2765	-90	5	-3.15	951687155	340903	114.10	2845	2865	2745	3710	2000	2855	2791.66	0.87	55487	2938	2896	2873	2831	2808	2885	2820	110	855	500	1770	5	1	22000000	608	79.00	0.44	12	1.55	35.00	6253.00	9700	20240319	-71.49	2500	20240805	10.60	9700	-71.49	20240319	2500	10.60	20240805	9700	-71.49	20240319	2500	10.60	20240805	1.87	N	010660	500	110 억	192248	N	N	5	N	N
76	20241018	130253	57	100.00	KOSPI	기계	N	N	N	N	N	2770	-85	5	-2.98	774483330	276729	92.62	2845	2865	2755	3710	2000	2855	2798.71	0.87	43942	2938	2896	2873	2831	2808	2885	2820	110	855	500	1770	5	1	22000000	609	79.14	0.44	12	1.26	35.00	6253.00	9700	20240319	-71.44	2500	20240805	10.80	9700	-71.44	20240319	2500	10.80	20240805	9700	-71.44	20240319	2500	10.80	20240805	1.87	N	010660	500	110 억	192248	N	N	5	N	N
77	20241018	120258	57	100.00	KOSPI	기계	N	N	N	N	N	2775	-80	5	-2.80	709514605	253314	84.78	2845	2865	2755	3710	2000	2855	2800.93	0.87	46215	2938	2896	2873	2831	2808	2885	2820	110	855	500	1770	5	1	22000000	611	79.29	0.44	12	1.15	35.00	6253.00	9700	20240319	-71.39	2500	20240805	11.00	9700	-71.39	20240319	2500	11.00	20240805	9700	-71.39	20240319	2500	11.00	20240805	1.87	N	010660	500	110 억	192248	N	N	5	N	N
78	20241018	110255	57	100.00	KOSPI	기계	N	N	N	N	N	2770	-85	5	-2.98	635544120	226657	75.86	2845	2865	2755	3710	2000	2855	2803.99	0.87	40609	2938	2896	2873	2831	2808	2885	2820	110	855	500	1770	5	1	22000000	609	79.14	0.44	12	1.03	35.00	6253.00	9700	20240319	-71.44	2500	20240805	10.80	9700	-71.44	20240319	2500	10.80	20240805	9700	-71.44	20240319	2500	10.80	20240805	1.87	N	010660	500	110 억	192248	N	N	5	N	N
79	20241018	100252	57	100.00	KOSPI	기계	N	N	N	N	N	2815	-40	5	-1.40	226223590	80008	26.78	2845	2865	2800	3710	2000	2855	2827.51	0.87	3029	2938	2896	2873	2831	2808	2885	2820	110	855	500	1770	5	1	22000000	619	80.43	0.45	12	0.36	35.00	6253.00	9700	20240319	-70.98	2500	20240805	12.60	9700	-70.98	20240319	2500	12.60	20240805	9700	-70.98	20240319	2500	12.60	20240805	1.87	N	010660	500	110 억	192248	N	N	5	N	N
80	20241018	090252	57	100.00	KOSPI	기계	N	N	N	N	N	2840	-15	5	-0.53	29067960	10221	3.42	2845	2855	2835	3710	2000	2855	2843.94	0.87	4621	2938	2896	2873	2831	2808	2885	2820	110	855	500	1770	5	1	22000000	625	81.14	0.45	12	0.05	35.00	6253.00	9700	20240319	-70.72	2500	20240805	13.60	9700	-70.72	20240319	2500	13.60	20240805	9700	-70.72	20240319	2500	13.60	20240805	1.87	N	010660	500	110 억	192248	N	N	5	N	N
81	20241017	160251	57	100.00	KOSPI	기계	N	N	N	N	N	2855	-55	5	-1.89	833352860	289141	63.03	2880	2915	2850	3780	2040	2910	2882.35	0.81	13631	3010	2960	2915	2865	2820	2937	2842	110	870	500	1800	5	1	22000000	628	81.57	0.46	12	1.31	35.00	6253.00	9700	20240319	-70.57	2500	20240805	14.20	9700	-70.57	20240319	2500	14.20	20240805	9700	-70.57	20240319	2500	14.20	20240805	1.72	N	010660	500	110 억	177366	N	N	5	N	N
82	20241017	150252	57	100.00	KOSPI	기계	N	N	N	N	N	2870	-40	5	-1.37	757330915	262539	57.23	2880	2915	2850	3780	2040	2910	2884.64	0.81	11941	3010	2960	2915	2865	2820	2937	2842	110	870	500	1800	5	1	22000000	631	82.00	0.46	12	1.19	35.00	6253.00	9700	20240319	-70.41	2500	20240805	14.80	9700	-70.41	20240319	2500	14.80	20240805	9700	-70.41	20240319	2500	14.80	20240805	1.72	N	010660	500	110 억	177366	N	N	4	N	N
83	20241017	140252	57	100.00	KOSPI	기계	N	N	N	N	N	2880	-30	5	-1.03	566641085	196021	42.73	2880	2915	2870	3780	2040	2910	2890.72	0.81	22884	3010	2960	2915	2865	2820	2937	2842	110	870	500	1800	5	1	22000000	634	82.29	0.46	12	0.89	35.00	6253.00	9700	20240319	-70.31	2500	20240805	15.20	9700	-70.31	20240319	2500	15.20	20240805	9700	-70.31	20240319	2500	15.20	20240805	1.72	N	010660	500	110 억	177366	N	N	4	N	N
84	20241017	130252	57	100.00	KOSPI	기계	N	N	N	N	N	2905	-5	5	-0.17	515288045	178268	38.86	2880	2915	2870	3780	2040	2910	2890.52	0.81	31765	3010	2960	2915	2865	2820	2937	2842	110	870	500	1800	5	1	22000000	639	83.00	0.46	12	0.81	35.00	6253.00	9700	20240319	-70.05	2500	20240805	16.20	9700	-70.05	20240319	2500	16.20	20240805	9700	-70.05	20240319	2500	16.20	20240805	1.72	N	010660	500	110 억	177366	N	N	4	N	N
85	20241017	120252	57	100.00	KOSPI	기계	N	N	N	N	N	2900	-10	5	-0.34	443755120	153616	33.49	2880	2910	2870	3780	2040	2910	2888.73	0.81	30695	3010	2960	2915	2865	2820	2937	2842	110	870	500	1800	5	1	22000000	638	82.86	0.46	12	0.70	35.00	6253.00	9700	20240319	-70.10	2500	20240805	16.00	9700	-70.10	20240319	2500	16.00	20240805	9700	-70.10	20240319	2500	16.00	20240805	1.72	N	010660	500	110 억	177366	N	N	4	N	N
86	20241017	110253	57	100.00	KOSPI	기계	N	N	N	N	N	2900	-10	5	-0.34	407180175	140991	30.73	2880	2910	2870	3780	2040	2910	2887.99	0.81	28978	3010	2960	2915	2865	2820	2937	2842	110	870	500	1800	5	1	22000000	638	82.86	0.46	12	0.64	35.00	6253.00	9700	20240319	-70.10	2500	20240805	16.00	9700	-70.10	20240319	2500	16.00	20240805	9700	-70.10	20240319	2500	16.00	20240805	1.72	N	010660	500	110 억	177366	N	N	4	N	N
87	20241017	100253	57	100.00	KOSPI	기계	N	N	N	N	N	2900	-10	5	-0.34	348049680	120577	26.28	2880	2910	2870	3780	2040	2910	2886.53	0.81	19040	3010	2960	2915	2865	2820	2937	2842	110	870	500	1800	5	1	22000000	638	82.86	0.46	12	0.55	35.00	6253.00	9700	20240319	-70.10	2500	20240805	16.00	9700	-70.10	20240319	2500	16.00	20240805	9700	-70.10	20240319	2500	16.00	20240805	1.72	N	010660	500	110 억	177366	N	N	4	N	N
88	20241017	090251	57	100.00	KOSPI	기계	N	N	N	N	N	2905	-5	5	-0.17	89016800	30831	6.72	2880	2910	2880	3780	2040	2910	2887.25	0.81	10130	3010	2960	2915	2865	2820	2937	2842	110	870	500	1800	5	1	22000000	639	83.00	0.46	12	0.14	35.00	6253.00	9700	20240319	-70.05	2500	20240805	16.20	9700	-70.05	20240319	2500	16.20	20240805	9700	-70.05	20240319	2500	16.20	20240805	1.72	N	010660	500	110 억	177366	N	N	4	N	N
89	20241016	160250	57	100.00	KOSPI	기계	N	N	N	N	N	2910	-70	5	-2.35	1317578885	453786	129.84	2945	2965	2870	3870	2090	2980	2903.47	0.67	27379	3053	3016	2978	2941	2903	2997	2922	110	890	500	1840	5	1	22000000	640	83.14	0.47	12	2.06	35.00	6253.00	9700	20240319	-70.00	2500	20240805	16.40	9700	-70.00	20240319	2500	16.40	20240805	9700	-70.00	20240319	2500	16.40	20240805	1.35	N	010660	500	110 억	146864	N	N	4	N	N
90	20241016	150252	57	100.00	KOSPI	기계	N	N	N	N	N	2910	-70	5	-2.35	1203022160	414331	118.55	2945	2965	2870	3870	2090	2980	2903.47	0.67	15264	3053	3016	2978	2941	2903	2997	2922	110	890	500	1840	5	1	22000000	640	83.14	0.47	12	1.88	35.00	6253.00	9700	20240319	-70.00	2500	20240805	16.40	9700	-70.00	20240319	2500	16.40	20240805	9700	-70.00	20240319	2500	16.40	20240805	1.35	N	010660	500	110 억	146864	N	N	15	N	N
91	20241016	140252	57	100.00	KOSPI	기계	N	N	N	N	N	2905	-75	5	-2.52	954686305	328737	94.06	2945	2965	2870	3870	2090	2980	2904.03	0.67	-21154	3053	3016	2978	2941	2903	2997	2922	110	890	500	1840	5	1	22000000	639	83.00	0.46	12	1.49	35.00	6253.00	9700	20240319	-70.05	2500	20240805	16.20	9700	-70.05	20240319	2500	16.20	20240805	9700	-70.05	20240319	2500	16.20	20240805	1.35	N	010660	500	110 억	146864	N	N	15	N	N
92	20241016	130251	57	100.00	KOSPI	기계	N	N	N	N	N	2890	-90	5	-3.02	874326055	301036	86.14	2945	2965	2870	3870	2090	2980	2904.31	0.67	-21065	3053	3016	2978	2941	2903	2997	2922	110	890	500	1840	5	1	22000000	636	82.57	0.46	12	1.37	35.00	6253.00	9700	20240319	-70.21	2500	20240805	15.60	9700	-70.21	20240319	2500	15.60	20240805	9700	-70.21	20240319	2500	15.60	20240805	1.35	N	010660	500	110 억	146864	N	N	15	N	N
93	20241016	120251	57	100.00	KOSPI	기계	N	N	N	N	N	2905	-75	5	-2.52	806482535	277595	79.43	2945	2965	2870	3870	2090	2980	2905.17	0.67	-15204	3053	3016	2978	2941	2903	2997	2922	110	890	500	1840	5	1	22000000	639	83.00	0.46	12	1.26	35.00	6253.00	9700	20240319	-70.05	2500	20240805	16.20	9700	-70.05	20240319	2500	16.20	20240805	9700	-70.05	20240319	2500	16.20	20240805	1.35	N	010660	500	110 억	146864	N	N	15	N	N
94	20241016	110251	57	100.00	KOSPI	기계	N	N	N	N	N	2910	-70	5	-2.35	714519985	245894	70.36	2945	2965	2870	3870	2090	2980	2905.71	0.67	-9269	3053	3016	2978	2941	2903	2997	2922	110	890	500	1840	5	1	22000000	640	83.14	0.47	12	1.12	35.00	6253.00	9700	20240319	-70.00	2500	20240805	16.40	9700	-70.00	20240319	2500	16.40	20240805	9700	-70.00	20240319	2500	16.40	20240805	1.35	N	010660	500	110 억	146864	N	N	15	N	N
95	20241016	100250	57	100.00	KOSPI	기계	N	N	N	N	N	2905	-75	5	-2.52	570350470	196360	56.19	2945	2965	2870	3870	2090	2980	2904.50	0.67	-14698	3053	3016	2978	2941	2903	2997	2922	110	890	500	1840	5	1	22000000	639	83.00	0.46	12	0.89	35.00	6253.00	9700	20240319	-70.05	2500	20240805	16.20	9700	-70.05	20240319	2500	16.20	20240805	9700	-70.05	20240319	2500	16.20	20240805	1.35	N	010660	500	110 억	146864	N	N	15	N	N
96	20241016	090251	57	100.00	KOSPI	기계	N	N	N	N	N	2930	-50	5	-1.68	109778585	37431	10.71	2945	2965	2915	3870	2090	2980	2932.44	0.67	-3406	3053	3016	2978	2941	2903	2997	2922	110	890	500	1840	5	1	22000000	645	83.71	0.47	12	0.17	35.00	6253.00	9700	20240319	-69.79	2500	20240805	17.20	9700	-69.79	20240319	2500	17.20	20240805	9700	-69.79	20240319	2500	17.20	20240805	1.35	N	010660	500	110 억	146864	N	N	15	N	N
97	20241015	160249	57	100.00	KOSPI	기계	N	N	N	N	N	2980	-40	5	-1.32	1028272845	346249	81.15	3010	3015	2940	3925	2115	3020	2969.59	0.20	58963	3110	3065	3035	2990	2960	3050	2975	110	905	500	1870	5	1	22000000	656	85.14	0.48	12	1.57	35.00	6253.00	9700	20240319	-69.28	2500	20240805	19.20	9700	-69.28	20240319	2500	19.20	20240805	9700	-69.28	20240319	2500	19.20	20240805	0.94	N	010660	500	110 억	43193	N	N	15	N	N
98	20241015	150251	57	100.00	KOSPI	기계	N	N	N	N	N	2970	-50	5	-1.66	953547865	321110	75.26	3010	3015	2940	3925	2115	3020	2969.37	0.20	51213	3110	3065	3035	2990	2960	3050	2975	110	905	500	1870	5	1	22000000	653	84.86	0.47	12	1.46	35.00	6253.00	9700	20240319	-69.38	2500	20240805	18.80	9700	-69.38	20240319	2500	18.80	20240805	9700	-69.38	20240319	2500	18.80	20240805	0.94	N	010660	500	110 억	43193	N	N	7	N	N
99	20241015	140251	57	100.00	KOSPI	기계	N	N	N	N	N	2975	-45	5	-1.49	809842660	272698	63.91	3010	3015	2940	3925	2115	3020	2969.55	0.20	18897	3110	3065	3035	2990	2960	3050	2975	110	905	500	1870	5	1	22000000	655	85.00	0.48	12	1.24	35.00	6253.00	9700	20240319	-69.33	2500	20240805	19.00	9700	-69.33	20240319	2500	19.00	20240805	9700	-69.33	20240319	2500	19.00	20240805	0.94	N	010660	500	110 억	43193	N	N	7	N	N
100	20241015	130251	57	100.00	KOSPI	기계	N	N	N	N	N	2960	-60	5	-1.99	737479285	248283	58.19	3010	3015	2940	3925	2115	3020	2970.11	0.20	8327	3110	3065	3035	2990	2960	3050	2975	110	905	500	1870	5	1	22000000	651	84.57	0.47	12	1.13	35.00	6253.00	9700	20240319	-69.48	2500	20240805	18.40	9700	-69.48	20240319	2500	18.40	20240805	9700	-69.48	20240319	2500	18.40	20240805	0.94	N	010660	500	110 억	43193	N	N	7	N	N
101	20241015	120250	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-70	5	-2.32	600511885	201778	47.29	3010	3015	2950	3925	2115	3020	2975.88	0.20	-843	3110	3065	3035	2990	2960	3050	2975	110	905	500	1870	5	1	22000000	649	84.29	0.47	12	0.92	35.00	6253.00	9700	20240319	-69.59	2500	20240805	18.00	9700	-69.59	20240319	2500	18.00	20240805	9700	-69.59	20240319	2500	18.00	20240805	0.94	N	010660	500	110 억	43193	N	N	7	N	N
102	20241015	110252	57	100.00	KOSPI	기계	N	N	N	N	N	2960	-60	5	-1.99	496996825	166789	39.09	3010	3015	2955	3925	2115	3020	2979.54	0.20	-1901	3110	3065	3035	2990	2960	3050	2975	110	905	500	1870	5	1	22000000	651	84.57	0.47	12	0.76	35.00	6253.00	9700	20240319	-69.48	2500	20240805	18.40	9700	-69.48	20240319	2500	18.40	20240805	9700	-69.48	20240319	2500	18.40	20240805	0.94	N	010660	500	110 억	43193	N	N	7	N	N
103	20241015	100252	57	100.00	KOSPI	기계	N	N	N	N	N	2980	-40	5	-1.32	347182435	116284	27.25	3010	3015	2965	3925	2115	3020	2985.34	0.20	-6679	3110	3065	3035	2990	2960	3050	2975	110	905	500	1870	5	1	22000000	656	85.14	0.48	12	0.53	35.00	6253.00	9700	20240319	-69.28	2500	20240805	19.20	9700	-69.28	20240319	2500	19.20	20240805	9700	-69.28	20240319	2500	19.20	20240805	0.94	N	010660	500	110 억	43193	N	N	7	N	N
104	20241015	090250	57	100.00	KOSPI	기계	N	N	N	N	N	2990	-30	5	-0.99	31903035	10634	2.49	3010	3010	2985	3925	2115	3020	2997.97	0.20	-1033	3110	3065	3035	2990	2960	3050	2975	110	905	500	1870	5	1	22000000	658	85.43	0.48	12	0.05	35.00	6253.00	9700	20240319	-69.18	2500	20240805	19.60	9700	-69.18	20240319	2500	19.60	20240805	9700	-69.18	20240319	2500	19.60	20240805	0.94	N	010660	500	110 억	43193	N	N	7	N	N
105	20241014	160245	57	100.00	KOSPI	기계	N	N	N	N	N	3020	-40	5	-1.31	1259880390	414359	58.44	3045	3080	3005	3975	2145	3060	3040.56	0.00	-11859	3133	3096	3058	3021	2983	3115	3040	110	915	500	1890	5	1	22000000	664	86.29	0.48	12	1.88	35.00	6253.00	9700	20240319	-68.87	2500	20240805	20.80	9700	-68.87	20240319	2500	20.80	20240805	9700	-68.87	20240319	2500	20.80	20240805	0.76	N	010660	500	110 억	0	N	N	7	N	N
106	20241014	150247	57	100.00	KOSPI	기계	N	N	N	N	N	3025	-35	5	-1.14	884673135	290031	40.90	3045	3080	3025	3975	2145	3060	3050.27	0.00	-8004	3133	3096	3058	3021	2983	3115	3040	110	915	500	1890	5	1	22000000	666	86.43	0.48	12	1.32	35.00	6253.00	9700	20240319	-68.81	2500	20240805	21.00	9700	-68.81	20240319	2500	21.00	20240805	9700	-68.81	20240319	2500	21.00	20240805	0.76	N	010660	500	110 억	0	N	N	0	N	N
107	20241014	140248	57	100.00	KOSPI	기계	N	N	N	N	N	3040	-20	5	-0.65	732480795	239862	33.83	3045	3080	3035	3975	2145	3060	3053.76	0.00	-4679	3133	3096	3058	3021	2983	3115	3040	110	915	500	1890	5	1	22000000	669	86.86	0.49	12	1.09	35.00	6253.00	9700	20240319	-68.66	2500	20240805	21.60	9700	-68.66	20240319	2500	21.60	20240805	9700	-68.66	20240319	2500	21.60	20240805	0.76	N	010660	500	110 억	0	N	N	0	N	N
108	20241014	130247	57	100.00	KOSPI	기계	N	N	N	N	N	3045	-15	5	-0.49	647834500	211996	29.90	3045	3080	3040	3975	2145	3060	3055.88	0.00	-3026	3133	3096	3058	3021	2983	3115	3040	110	915	500	1890	5	1	22000000	670	87.00	0.49	12	0.96	35.00	6253.00	9700	20240319	-68.61	2500	20240805	21.80	9700	-68.61	20240319	2500	21.80	20240805	9700	-68.61	20240319	2500	21.80	20240805	0.76	N	010660	500	110 억	0	N	N	0	N	N
109	20241014	120243	57	100.00	KOSPI	기계	N	N	N	N	N	3050	-10	5	-0.33	585187315	191439	27.00	3045	3080	3040	3975	2145	3060	3056.78	0.00	-2951	3133	3096	3058	3021	2983	3115	3040	110	915	500	1890	5	1	22000000	671	87.14	0.49	12	0.87	35.00	6253.00	9700	20240319	-68.56	2500	20240805	22.00	9700	-68.56	20240319	2500	22.00	20240805	9700	-68.56	20240319	2500	22.00	20240805	0.76	N	010660	500	110 억	0	N	N	0	N	N
110	20241014	110245	57	100.00	KOSPI	기계	N	N	N	N	N	3055	-5	5	-0.16	443933285	145152	20.47	3045	3080	3040	3975	2145	3060	3058.40	0.00	-3576	3133	3096	3058	3021	2983	3115	3040	110	915	500	1890	5	1	22000000	672	87.29	0.49	12	0.66	35.00	6253.00	9700	20240319	-68.51	2500	20240805	22.20	9700	-68.51	20240319	2500	22.20	20240805	9700	-68.51	20240319	2500	22.20	20240805	0.76	N	010660	500	110 억	0	N	N	0	N	N
111	20241014	100246	57	100.00	KOSPI	기계	N	N	N	N	N	3050	-10	5	-0.33	351223470	114822	16.19	3045	3080	3040	3975	2145	3060	3058.85	0.00	-3064	3133	3096	3058	3021	2983	3115	3040	110	915	500	1890	5	1	22000000	671	87.14	0.49	12	0.52	35.00	6253.00	9700	20240319	-68.56	2500	20240805	22.00	9700	-68.56	20240319	2500	22.00	20240805	9700	-68.56	20240319	2500	22.00	20240805	0.76	N	010660	500	110 억	0	N	N	0	N	N
112	20241014	090248	57	100.00	KOSPI	기계	N	N	N	N	N	3060	0	3	0.00	52120180	17078	2.41	3045	3065	3040	3975	2145	3060	3051.86	0.00	7758	3133	3096	3058	3021	2983	3115	3040	110	915	500	1890	5	1	22000000	673	87.43	0.49	12	0.08	35.00	6253.00	9700	20240319	-68.45	2500	20240805	22.40	9700	-68.45	20240319	2500	22.40	20240805	9700	-68.45	20240319	2500	22.40	20240805	0.76	N	010660	500	110 억	0	N	N	0	N	N
113	20241011	160242	57	100.00	KOSPI	기계	N	N	N	N	N	3060	20	2	0.66	2147381770	702874	173.55	3050	3095	3020	3950	2130	3040	3055.14	0.59	-166866	3113	3076	3043	3006	2973	3060	2990	110	910	500	1880	5	1	22000000	673	87.43	0.49	12	3.19	35.00	6253.00	9700	20240319	-68.45	2500	20240805	22.40	9700	-68.45	20240319	2500	22.40	20240805	9700	-68.45	20240319	2500	22.40	20240805	0.48	N	010660	500	110 억	129867	N	N	0	N	N
114	20241011	150245	57	100.00	KOSPI	기계	N	N	N	N	N	3045	5	2	0.16	2000954835	654902	161.70	3050	3095	3020	3950	2130	3040	3055.35	0.59	-162535	3113	3076	3043	3006	2973	3060	2990	110	910	500	1880	5	1	22000000	670	87.00	0.49	12	2.98	35.00	6253.00	9700	20240319	-68.61	2500	20240805	21.80	9700	-68.61	20240319	2500	21.80	20240805	9700	-68.61	20240319	2500	21.80	20240805	0.48	N	010660	500	110 억	129867	N	N	0	N	N
115	20241011	140246	57	100.00	KOSPI	기계	N	N	N	N	N	3040	0	3	0.00	1617222585	528406	130.47	3050	3095	3030	3950	2130	3040	3060.57	0.59	-139083	3113	3076	3043	3006	2973	3060	2990	110	910	500	1880	5	1	22000000	669	86.86	0.49	12	2.40	35.00	6253.00	9700	20240319	-68.66	2500	20240805	21.60	9700	-68.66	20240319	2500	21.60	20240805	9700	-68.66	20240319	2500	21.60	20240805	0.48	N	010660	500	110 억	129867	N	N	0	N	N
116	20241011	130246	57	100.00	KOSPI	기계	N	N	N	N	N	3050	10	2	0.33	1475403845	481817	118.97	3050	3095	3030	3950	2130	3040	3062.17	0.59	-123321	3113	3076	3043	3006	2973	3060	2990	110	910	500	1880	5	1	22000000	671	87.14	0.49	12	2.19	35.00	6253.00	9700	20240319	-68.56	2500	20240805	22.00	9700	-68.56	20240319	2500	22.00	20240805	9700	-68.56	20240319	2500	22.00	20240805	0.48	N	010660	500	110 억	129867	N	N	0	N	N
117	20241011	120246	57	100.00	KOSPI	기계	N	N	N	N	N	3060	20	2	0.66	1320938210	431177	106.46	3050	3095	3030	3950	2130	3040	3063.56	0.59	-105849	3113	3076	3043	3006	2973	3060	2990	110	910	500	1880	5	1	22000000	673	87.43	0.49	12	1.96	35.00	6253.00	9700	20240319	-68.45	2500	20240805	22.40	9700	-68.45	20240319	2500	22.40	20240805	9700	-68.45	20240319	2500	22.40	20240805	0.48	N	010660	500	110 억	129867	N	N	0	N	N
118	20241011	110246	57	100.00	KOSPI	기계	N	N	N	N	N	3065	25	2	0.82	1120323730	365550	90.26	3050	3095	3030	3950	2130	3040	3064.76	0.59	-93653	3113	3076	3043	3006	2973	3060	2990	110	910	500	1880	5	1	22000000	674	87.57	0.49	12	1.66	35.00	6253.00	9700	20240319	-68.40	2500	20240805	22.60	9700	-68.40	20240319	2500	22.60	20240805	9700	-68.40	20240319	2500	22.60	20240805	0.48	N	010660	500	110 억	129867	N	N	0	N	N
119	20241011	100251	57	100.00	KOSPI	기계	N	N	N	N	N	3055	15	2	0.49	941479755	307004	75.80	3050	3095	3030	3950	2130	3040	3066.67	0.59	-77499	3113	3076	3043	3006	2973	3060	2990	110	910	500	1880	5	1	22000000	672	87.29	0.49	12	1.40	35.00	6253.00	9700	20240319	-68.51	2500	20240805	22.20	9700	-68.51	20240319	2500	22.20	20240805	9700	-68.51	20240319	2500	22.20	20240805	0.48	N	010660	500	110 억	129867	N	N	0	N	N
120	20241011	090246	57	100.00	KOSPI	기계	N	N	N	N	N	3030	-10	5	-0.33	26213400	8629	2.13	3050	3055	3030	3950	2130	3040	3037.83	0.59	-4468	3113	3076	3043	3006	2973	3060	2990	110	910	500	1880	5	1	22000000	667	86.57	0.48	12	0.04	35.00	6253.00	9700	20240319	-68.76	2500	20240805	21.20	9700	-68.76	20240319	2500	21.20	20240805	9700	-68.76	20240319	2500	21.20	20240805	0.48	N	010660	500	110 억	129867	N	N	0	N	N
121	20241010	160250	57	100.00	KOSPI	기계	N	N	N	N	N	3040	-5	5	-0.16	1218113850	400567	77.29	3055	3080	3010	3955	2135	3045	3040.98	0.63	-8743	3121	3082	3031	2992	2941	3102	3012	110	910	500	1880	5	1	22000000	669	86.86	0.49	12	1.82	35.00	6253.00	9700	20240319	-68.66	2500	20240805	21.60	9700	-68.66	20240319	2500	21.60	20240805	9700	-68.66	20240319	2500	21.60	20240805	0.20	N	010660	500	110 억	139456	N	N	0	N	N
122	20241010	150255	57	100.00	KOSPI	기계	N	N	N	N	N	3040	-5	5	-0.16	1158435705	380938	73.50	3055	3080	3010	3955	2135	3045	3041.01	0.63	-7759	3121	3082	3031	2992	2941	3102	3012	110	910	500	1880	5	1	22000000	669	86.86	0.49	12	1.73	35.00	6253.00	9700	20240319	-68.66	2500	20240805	21.60	9700	-68.66	20240319	2500	21.60	20240805	9700	-68.66	20240319	2500	21.60	20240805	0.20	N	010660	500	110 억	139456	N	N	0	N	N
123	20241010	140252	57	100.00	KOSPI	기계	N	N	N	N	N	3030	-15	5	-0.49	1021803955	335918	64.82	3055	3080	3010	3955	2135	3045	3041.83	0.63	2216	3121	3082	3031	2992	2941	3102	3012	110	910	500	1880	5	1	22000000	667	86.57	0.48	12	1.53	35.00	6253.00	9700	20240319	-68.76	2500	20240805	21.20	9700	-68.76	20240319	2500	21.20	20240805	9700	-68.76	20240319	2500	21.20	20240805	0.20	N	010660	500	110 억	139456	N	N	0	N	N
124	20241010	130251	57	100.00	KOSPI	기계	N	N	N	N	N	3065	20	2	0.66	901550935	296403	57.19	3055	3080	3010	3955	2135	3045	3041.64	0.63	2237	3121	3082	3031	2992	2941	3102	3012	110	910	500	1880	5	1	22000000	674	87.57	0.49	12	1.35	35.00	6253.00	9700	20240319	-68.40	2500	20240805	22.60	9700	-68.40	20240319	2500	22.60	20240805	9700	-68.40	20240319	2500	22.60	20240805	0.20	N	010660	500	110 억	139456	N	N	0	N	N
125	20241010	120251	57	100.00	KOSPI	기계	N	N	N	N	N	3065	20	2	0.66	800916520	263505	50.84	3055	3080	3010	3955	2135	3045	3039.47	0.63	1066	3121	3082	3031	2992	2941	3102	3012	110	910	500	1880	5	1	22000000	674	87.57	0.49	12	1.20	35.00	6253.00	9700	20240319	-68.40	2500	20240805	22.60	9700	-68.40	20240319	2500	22.60	20240805	9700	-68.40	20240319	2500	22.60	20240805	0.20	N	010660	500	110 억	139456	N	N	0	N	N
126	20241010	110250	57	100.00	KOSPI	기계	N	N	N	N	N	3030	-15	5	-0.49	495984305	163706	31.59	3055	3060	3010	3955	2135	3045	3029.73	0.63	-4089	3121	3082	3031	2992	2941	3102	3012	110	910	500	1880	5	1	22000000	667	86.57	0.48	12	0.74	35.00	6253.00	9700	20240319	-68.76	2500	20240805	21.20	9700	-68.76	20240319	2500	21.20	20240805	9700	-68.76	20240319	2500	21.20	20240805	0.20	N	010660	500	110 억	139456	N	N	0	N	N
127	20241010	100251	57	100.00	KOSPI	기계	N	N	N	N	N	3025	-20	5	-0.66	335136100	110637	21.35	3055	3060	3010	3955	2135	3045	3029.15	0.63	-7914	3121	3082	3031	2992	2941	3102	3012	110	910	500	1880	5	1	22000000	666	86.43	0.48	12	0.50	35.00	6253.00	9700	20240319	-68.81	2500	20240805	21.00	9700	-68.81	20240319	2500	21.00	20240805	9700	-68.81	20240319	2500	21.00	20240805	0.20	N	010660	500	110 억	139456	N	N	0	N	N
128	20241010	090250	57	100.00	KOSPI	기계	N	N	N	N	N	3040	-5	5	-0.16	58554440	19199	3.70	3055	3060	3030	3955	2135	3045	3049.87	0.63	-7792	3121	3082	3031	2992	2941	3102	3012	110	910	500	1880	5	1	22000000	669	86.86	0.49	12	0.09	35.00	6253.00	9700	20240319	-68.66	2500	20240805	21.60	9700	-68.66	20240319	2500	21.60	20240805	9700	-68.66	20240319	2500	21.60	20240805	0.20	N	010660	500	110 억	139456	N	N	0	N	N
129	20241008	160251	57	100.00	KOSPI	기계	N	N	N	N	N	3045	10	2	0.33	1543636880	511245	107.91	3035	3070	2980	3945	2125	3035	3019.24	0.85	-46208	3098	3066	3013	2981	2928	3082	2997	110	910	500	1880	5	1	22000000	670	87.00	0.49	12	2.32	35.00	6253.00	9700	20240319	-68.61	2500	20240805	21.80	9700	-68.61	20240319	2500	21.80	20240805	9700	-68.61	20240319	2500	21.80	20240805	0.22	N	010660	500	110 억	186565	N	N	1	N	N
130	20241008	150252	57	100.00	KOSPI	기계	N	N	N	N	N	3030	-5	5	-0.16	1429015635	473535	99.95	3035	3070	2980	3945	2125	3035	3017.67	0.85	-34793	3098	3066	3013	2981	2928	3082	2997	110	910	500	1880	5	1	22000000	667	86.57	0.48	12	2.15	35.00	6253.00	9700	20240319	-68.76	2500	20240805	21.20	9700	-68.76	20240319	2500	21.20	20240805	9700	-68.76	20240319	2500	21.20	20240805	0.22	N	010660	500	110 억	186565	N	N	1	N	N
131	20241008	140252	57	100.00	KOSPI	기계	N	N	N	N	N	3060	25	2	0.82	1195058030	396496	83.69	3035	3070	2980	3945	2125	3035	3013.91	0.85	-42248	3098	3066	3013	2981	2928	3082	2997	110	910	500	1880	5	1	22000000	673	87.43	0.49	12	1.80	35.00	6253.00	9700	20240319	-68.45	2500	20240805	22.40	9700	-68.45	20240319	2500	22.40	20240805	9700	-68.45	20240319	2500	22.40	20240805	0.22	N	010660	500	110 억	186565	N	N	1	N	N
132	20241008	130251	57	100.00	KOSPI	기계	N	N	N	N	N	3025	-10	5	-0.33	895870460	297900	62.88	3035	3065	2980	3945	2125	3035	3007.05	0.85	-37036	3098	3066	3013	2981	2928	3082	2997	110	910	500	1880	5	1	22000000	666	86.43	0.48	12	1.35	35.00	6253.00	9700	20240319	-68.81	2500	20240805	21.00	9700	-68.81	20240319	2500	21.00	20240805	9700	-68.81	20240319	2500	21.00	20240805	0.22	N	010660	500	110 억	186565	N	N	1	N	N
133	20241008	120250	57	100.00	KOSPI	기계	N	N	N	N	N	3010	-25	5	-0.82	755612720	251301	53.04	3035	3065	2980	3945	2125	3035	3006.52	0.85	-37294	3098	3066	3013	2981	2928	3082	2997	110	910	500	1880	5	1	22000000	662	86.00	0.48	12	1.14	35.00	6253.00	9700	20240319	-68.97	2500	20240805	20.40	9700	-68.97	20240319	2500	20.40	20240805	9700	-68.97	20240319	2500	20.40	20240805	0.22	N	010660	500	110 억	186565	N	N	1	N	N
134	20241008	110250	57	100.00	KOSPI	기계	N	N	N	N	N	2995	-40	5	-1.32	658144245	218839	46.19	3035	3065	2980	3945	2125	3035	3007.11	0.85	-42802	3098	3066	3013	2981	2928	3082	2997	110	910	500	1880	5	1	22000000	659	85.57	0.48	12	0.99	35.00	6253.00	9700	20240319	-69.12	2500	20240805	19.80	9700	-69.12	20240319	2500	19.80	20240805	9700	-69.12	20240319	2500	19.80	20240805	0.22	N	010660	500	110 억	186565	N	N	1	N	N
135	20241008	100252	57	100.00	KOSPI	기계	N	N	N	N	N	3020	-15	5	-0.49	375277755	124380	26.25	3035	3065	2980	3945	2125	3035	3016.82	0.85	-19667	3098	3066	3013	2981	2928	3082	2997	110	910	500	1880	5	1	22000000	664	86.29	0.48	12	0.57	35.00	6253.00	9700	20240319	-68.87	2500	20240805	20.80	9700	-68.87	20240319	2500	20.80	20240805	9700	-68.87	20240319	2500	20.80	20240805	0.22	N	010660	500	110 억	186565	N	N	1	N	N
136	20241008	090250	57	100.00	KOSPI	기계	N	N	N	N	N	3015	-20	5	-0.66	61294735	20256	4.28	3035	3035	3010	3945	2125	3035	3024.72	0.85	-5522	3098	3066	3013	2981	2928	3082	2997	110	910	500	1880	5	1	22000000	663	86.14	0.48	12	0.09	35.00	6253.00	9700	20240319	-68.92	2500	20240805	20.60	9700	-68.92	20240319	2500	20.60	20240805	9700	-68.92	20240319	2500	20.60	20240805	0.22	N	010660	500	110 억	186565	N	N	1	N	N
137	20241007	160250	57	100.00	KOSPI	기계	N	N	N	N	N	3035	65	2	2.19	1404676160	465941	41.35	2985	3045	2960	3860	2080	2970	3014.67	0.57	12919	3170	3070	3000	2900	2830	3120	2950	110	890	500	1840	5	1	22000000	668	86.71	0.49	12	2.12	35.00	6253.00	9700	20240319	-68.71	2500	20240805	21.40	9700	-68.71	20240319	2500	21.40	20240805	9700	-68.71	20240319	2500	21.40	20240805	0.23	N	010660	500	110 억	126037	N	N	1	N	N
138	20241007	150247	57	100.00	KOSPI	기계	N	N	N	N	N	3035	65	2	2.19	1288429430	427587	37.94	2985	3045	2960	3860	2080	2970	3013.30	0.57	7244	3170	3070	3000	2900	2830	3120	2950	110	890	500	1840	5	1	22000000	668	86.71	0.49	12	1.94	35.00	6253.00	9700	20240319	-68.71	2500	20240805	21.40	9700	-68.71	20240319	2500	21.40	20240805	9700	-68.71	20240319	2500	21.40	20240805	0.23	N	010660	500	110 억	126037	N	N	0	N	N
139	20241007	140306	57	100.00	KOSPI	기계	N	N	N	N	N	3030	60	2	2.02	1119021410	371609	32.98	2985	3045	2960	3860	2080	2970	3011.33	0.57	1475	3170	3070	3000	2900	2830	3120	2950	110	890	500	1840	5	1	22000000	667	86.57	0.48	12	1.69	35.00	6253.00	9700	20240319	-68.76	2500	20240805	21.20	9700	-68.76	20240319	2500	21.20	20240805	9700	-68.76	20240319	2500	21.20	20240805	0.23	N	010660	500	110 억	126037	N	N	0	N	N
140	20241007	130248	57	100.00	KOSPI	기계	N	N	N	N	N	3030	60	2	2.02	994690410	330582	29.34	2985	3045	2960	3860	2080	2970	3008.95	0.57	-5638	3170	3070	3000	2900	2830	3120	2950	110	890	500	1840	5	1	22000000	667	86.57	0.48	12	1.50	35.00	6253.00	9700	20240319	-68.76	2500	20240805	21.20	9700	-68.76	20240319	2500	21.20	20240805	9700	-68.76	20240319	2500	21.20	20240805	0.23	N	010660	500	110 억	126037	N	N	0	N	N
141	20241007	120313	57	100.00	KOSPI	기계	N	N	N	N	N	3020	50	2	1.68	860422280	286213	25.40	2985	3045	2960	3860	2080	2970	3006.28	0.57	-11307	3170	3070	3000	2900	2830	3120	2950	110	890	500	1840	5	1	22000000	664	86.29	0.48	12	1.30	35.00	6253.00	9700	20240319	-68.87	2500	20240805	20.80	9700	-68.87	20240319	2500	20.80	20240805	9700	-68.87	20240319	2500	20.80	20240805	0.23	N	010660	500	110 억	126037	N	N	0	N	N
142	20241007	110245	57	100.00	KOSPI	기계	N	N	N	N	N	3015	45	2	1.52	728202615	242464	21.52	2985	3045	2960	3860	2080	2970	3003.40	0.57	-15293	3170	3070	3000	2900	2830	3120	2950	110	890	500	1840	5	1	22000000	663	86.14	0.48	12	1.10	35.00	6253.00	9700	20240319	-68.92	2500	20240805	20.60	9700	-68.92	20240319	2500	20.60	20240805	9700	-68.92	20240319	2500	20.60	20240805	0.23	N	010660	500	110 억	126037	N	N	0	N	N
143	20241007	100244	57	100.00	KOSPI	기계	N	N	N	N	N	3020	50	2	1.68	514945675	171807	15.25	2985	3045	2960	3860	2080	2970	2997.30	0.57	-18307	3170	3070	3000	2900	2830	3120	2950	110	890	500	1840	5	1	22000000	664	86.29	0.48	12	0.78	35.00	6253.00	9700	20240319	-68.87	2500	20240805	20.80	9700	-68.87	20240319	2500	20.80	20240805	9700	-68.87	20240319	2500	20.80	20240805	0.23	N	010660	500	110 억	126037	N	N	0	N	N
144	20241007	090232	57	100.00	KOSPI	기계	N	N	N	N	N	2985	15	2	0.51	105311305	35263	3.13	2985	3045	2975	3860	2080	2970	2986.64	0.57	-14165	3170	3070	3000	2900	2830	3120	2950	110	890	500	1840	5	1	22000000	657	85.29	0.48	12	0.16	35.00	6253.00	9700	20240319	-69.23	2500	20240805	19.40	9700	-69.23	20240319	2500	19.40	20240805	9700	-69.23	20240319	2500	19.40	20240805	0.23	N	010660	500	110 억	126037	N	N	0	N	N
145	20241004	160237	57	100.00	KOSPI	기계	N	N	N	N	N	2970	-5	5	-0.17	3322325595	1100535	131.28	2930	3100	2930	3865	2085	2975	3018.99	0.51	11708	3121	3047	2981	2907	2841	3085	2945	110	890	500	1840	5	1	22000000	653	84.86	0.47	12	5.00	35.00	6253.00	9700	20240319	-69.38	2500	20240805	18.80	9700	-69.38	20240319	2500	18.80	20240805	9700	-69.38	20240319	2500	18.80	20240805	0.23	N	010660	500	110 억	112920	N	N	0	N	N
146	20241004	150237	57	100.00	KOSPI	기계	N	N	N	N	N	2970	-5	5	-0.17	3009652655	995378	118.74	2930	3100	2930	3865	2085	2975	3023.64	0.51	10146	3121	3047	2981	2907	2841	3085	2945	110	890	500	1840	5	1	22000000	653	84.86	0.47	12	4.52	35.00	6253.00	9700	20240319	-69.38	2500	20240805	18.80	9700	-69.38	20240319	2500	18.80	20240805	9700	-69.38	20240319	2500	18.80	20240805	0.23	N	010660	500	110 억	112920	N	N	0	N	N
147	20241004	140238	57	100.00	KOSPI	기계	N	N	N	N	N	2995	20	2	0.67	2817615040	930993	111.06	2930	3100	2930	3865	2085	2975	3026.47	0.51	12501	3121	3047	2981	2907	2841	3085	2945	110	890	500	1840	5	1	22000000	659	85.57	0.48	12	4.23	35.00	6253.00	9700	20240319	-69.12	2500	20240805	19.80	9700	-69.12	20240319	2500	19.80	20240805	9700	-69.12	20240319	2500	19.80	20240805	0.23	N	010660	500	110 억	112920	N	N	0	N	N
148	20241004	130237	57	100.00	KOSPI	기계	N	N	N	N	N	3000	25	2	0.84	2616522980	863680	103.03	2930	3100	2930	3865	2085	2975	3029.52	0.51	16143	3121	3047	2981	2907	2841	3085	2945	110	890	500	1840	5	1	22000000	660	85.71	0.48	12	3.93	35.00	6253.00	9700	20240319	-69.07	2500	20240805	20.00	9700	-69.07	20240319	2500	20.00	20240805	9700	-69.07	20240319	2500	20.00	20240805	0.23	N	010660	500	110 억	112920	N	N	0	N	N
149	20241004	120237	57	100.00	KOSPI	기계	N	N	N	N	N	3010	35	2	1.18	2399881575	791424	94.41	2930	3100	2930	3865	2085	2975	3032.38	0.51	19028	3121	3047	2981	2907	2841	3085	2945	110	890	500	1840	5	1	22000000	662	86.00	0.48	12	3.60	35.00	6253.00	9700	20240319	-68.97	2500	20240805	20.40	9700	-68.97	20240319	2500	20.40	20240805	9700	-68.97	20240319	2500	20.40	20240805	0.23	N	010660	500	110 억	112920	N	N	0	N	N
150	20241004	110238	57	100.00	KOSPI	기계	N	N	N	N	N	3040	65	2	2.18	2069209705	681725	81.32	2930	3100	2930	3865	2085	2975	3035.28	0.51	-7497	3121	3047	2981	2907	2841	3085	2945	110	890	500	1840	5	1	22000000	669	86.86	0.49	12	3.10	35.00	6253.00	9700	20240319	-68.66	2500	20240805	21.60	9700	-68.66	20240319	2500	21.60	20240805	9700	-68.66	20240319	2500	21.60	20240805	0.23	N	010660	500	110 억	112920	N	N	0	N	N
151	20241004	100237	57	100.00	KOSPI	기계	N	N	N	N	N	3035	60	2	2.02	1604171020	528150	63.00	2930	3100	2930	3865	2085	2975	3037.37	0.51	-20145	3121	3047	2981	2907	2841	3085	2945	110	890	500	1840	5	1	22000000	668	86.71	0.49	12	2.40	35.00	6253.00	9700	20240319	-68.71	2500	20240805	21.40	9700	-68.71	20240319	2500	21.40	20240805	9700	-68.71	20240319	2500	21.40	20240805	0.23	N	010660	500	110 억	112920	N	N	0	N	N
152	20241004	090236	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-25	5	-0.84	158568205	53966	6.44	2930	2980	2930	3865	2085	2975	2938.14	0.51	12587	3121	3047	2981	2907	2841	3085	2945	110	890	500	1840	5	1	22000000	649	84.29	0.47	12	0.25	35.00	6253.00	9700	20240319	-69.59	2500	20240805	18.00	9700	-69.59	20240319	2500	18.00	20240805	9700	-69.59	20240319	2500	18.00	20240805	0.23	N	010660	500	110 억	112920	N	N	0	N	N
153	20241002	160235	57	100.00	KOSPI	기계	N	N	N	N	N	2975	0	3	0.00	2459524740	823521	77.99	2965	3055	2915	3865	2085	2975	2986.65	1.05	-116991	3151	3062	3011	2922	2871	3037	2897	110	890	500	1840	5	1	22000000	655	85.00	0.48	12	3.74	35.00	6253.00	9700	20240319	-69.33	2500	20240805	19.00	9700	-69.33	20240319	2500	19.00	20240805	9700	-69.33	20240319	2500	19.00	20240805	0.23	N	010660	500	110 억	230857	N	N	0	N	N
154	20241002	150238	57	100.00	KOSPI	기계	N	N	N	N	N	2995	20	2	0.67	2176636195	728609	69.00	2965	3055	2915	3865	2085	2975	2987.39	1.05	-135334	3151	3062	3011	2922	2871	3037	2897	110	890	500	1840	5	1	22000000	659	85.57	0.48	12	3.31	35.00	6253.00	9700	20240319	-69.12	2500	20240805	19.80	9700	-69.12	20240319	2500	19.80	20240805	9700	-69.12	20240319	2500	19.80	20240805	0.23	N	010660	500	110 억	230857	N	N	0	N	N
155	20241002	140237	57	100.00	KOSPI	기계	N	N	N	N	N	3005	30	2	1.01	1990800985	666637	63.13	2965	3055	2915	3865	2085	2975	2986.33	1.05	-140633	3151	3062	3011	2922	2871	3037	2897	110	890	500	1840	5	1	22000000	661	85.86	0.48	12	3.03	35.00	6253.00	9700	20240319	-69.02	2500	20240805	20.20	9700	-69.02	20240319	2500	20.20	20240805	9700	-69.02	20240319	2500	20.20	20240805	0.23	N	010660	500	110 억	230857	N	N	0	N	N
156	20241002	130237	57	100.00	KOSPI	기계	N	N	N	N	N	3030	55	2	1.85	1748702985	586313	55.52	2965	3055	2915	3865	2085	2975	2982.54	1.05	-120701	3151	3062	3011	2922	2871	3037	2897	110	890	500	1840	5	1	22000000	667	86.57	0.48	12	2.67	35.00	6253.00	9700	20240319	-68.76	2500	20240805	21.20	9700	-68.76	20240319	2500	21.20	20240805	9700	-68.76	20240319	2500	21.20	20240805	0.23	N	010660	500	110 억	230857	N	N	0	N	N
157	20241002	120235	57	100.00	KOSPI	기계	N	N	N	N	N	3005	30	2	1.01	1460513425	491250	46.52	2965	3035	2915	3865	2085	2975	2973.06	1.05	-106097	3151	3062	3011	2922	2871	3037	2897	110	890	500	1840	5	1	22000000	661	85.86	0.48	12	2.23	35.00	6253.00	9700	20240319	-69.02	2500	20240805	20.20	9700	-69.02	20240319	2500	20.20	20240805	9700	-69.02	20240319	2500	20.20	20240805	0.23	N	010660	500	110 억	230857	N	N	0	N	N
158	20241002	110233	57	100.00	KOSPI	기계	N	N	N	N	N	2995	20	2	0.67	1305695425	439585	41.63	2965	3035	2915	3865	2085	2975	2970.29	1.05	-113346	3151	3062	3011	2922	2871	3037	2897	110	890	500	1840	5	1	22000000	659	85.57	0.48	12	2.00	35.00	6253.00	9700	20240319	-69.12	2500	20240805	19.80	9700	-69.12	20240319	2500	19.80	20240805	9700	-69.12	20240319	2500	19.80	20240805	0.23	N	010660	500	110 억	230857	N	N	0	N	N
159	20241002	100234	57	100.00	KOSPI	기계	N	N	N	N	N	3000	25	2	0.84	862825055	292471	27.70	2965	3005	2915	3865	2085	2975	2950.12	1.05	-70111	3151	3062	3011	2922	2871	3037	2897	110	890	500	1840	5	1	22000000	660	85.71	0.48	12	1.33	35.00	6253.00	9700	20240319	-69.07	2500	20240805	20.00	9700	-69.07	20240319	2500	20.00	20240805	9700	-69.07	20240319	2500	20.00	20240805	0.23	N	010660	500	110 억	230857	N	N	0	N	N
160	20241002	090231	57	100.00	KOSPI	기계	N	N	N	N	N	2945	-30	5	-1.01	268597110	90909	8.61	2965	2975	2930	3865	2085	2975	2954.57	1.05	-22860	3151	3062	3011	2922	2871	3037	2897	110	890	500	1840	5	1	22000000	648	84.14	0.47	12	0.41	35.00	6253.00	9700	20240319	-69.64	2500	20240805	17.80	9700	-69.64	20240319	2500	17.80	20240805	9700	-69.64	20240319	2500	17.80	20240805	0.23	N	010660	500	110 억	230857	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History