KissMeData/017550/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160327	55	40.00	KOSPI	신저가	기계	N	N	N	Y	40	N	1957	-48	5	-2.39	180369099	90983	89.14	2035	2035	1957	2605	1405	2005	1982.63	1.58	-31642	2043	2023	1990	1970	1937	2034	1981	312	600	500	1480	1	1	62399130	1221	6.70	0.76	12	0.15	292.00	2566.00	3655	20221124	-46.46	1957	20231031	0.00	3240	-39.60	20230113	1957	0.00	20231031	3655	-46.46	20221124	1957	0.00	20231031	3.92	N	017550	500	311 억	988598	N	N	0	N	N
3	20231031	150331	55	40.00	KOSPI		기계	N	N	N	Y	40	N	1963	-42	5	-2.09	151903799	76453	74.90	2035	2035	1960	2605	1405	2005	1986.89	1.58	-30531	2043	2023	1990	1970	1937	2034	1981	312	600	500	1480	1	1	62399130	1225	6.72	0.77	12	0.12	292.00	2566.00	3655	20221124	-46.29	1957	20231030	0.31	3240	-39.41	20230113	1957	0.31	20231030	3655	-46.29	20221124	1957	0.31	20231030	3.92	N	017550	500	311 억	988598	N	N	0	N	N
4	20231031	140334	55	40.00	KOSPI		기계	N	N	N	Y	40	N	1970	-35	5	-1.75	125784889	63155	61.87	2035	2035	1967	2605	1405	2005	1991.68	1.58	-28051	2043	2023	1990	1970	1937	2034	1981	312	600	500	1480	1	1	62399130	1229	6.75	0.77	12	0.10	292.00	2566.00	3655	20221124	-46.10	1957	20231030	0.66	3240	-39.20	20230113	1957	0.66	20231030	3655	-46.10	20221124	1957	0.66	20231030	3.92	N	017550	500	311 억	988598	N	N	0	N	N
5	20231031	130331	55	40.00	KOSPI		기계	N	N	N	Y	40	N	1984	-21	5	-1.05	104289090	52262	51.20	2035	2035	1977	2605	1405	2005	1995.50	1.58	-24145	2043	2023	1990	1970	1937	2034	1981	312	600	500	1480	1	1	62399130	1238	6.79	0.77	12	0.08	292.00	2566.00	3655	20221124	-45.72	1957	20231030	1.38	3240	-38.77	20230113	1957	1.38	20231030	3655	-45.72	20221124	1957	1.38	20231030	3.92	N	017550	500	311 억	988598	N	N	0	N	N
6	20231031	120326	55	40.00	KOSPI		기계	N	N	N	Y	40	N	1989	-16	5	-0.80	82228716	41129	40.29	2035	2035	1984	2605	1405	2005	1999.29	1.58	-19951	2043	2023	1990	1970	1937	2034	1981	312	600	500	1480	1	1	62399130	1241	6.81	0.78	12	0.07	292.00	2566.00	3655	20221124	-45.58	1957	20231030	1.64	3240	-38.61	20230113	1957	1.64	20231030	3655	-45.58	20221124	1957	1.64	20231030	3.92	N	017550	500	311 억	988598	N	N	0	N	N
7	20231031	110338	55	40.00	KOSPI		기계	N	N	N	Y	40	N	1994	-11	5	-0.55	56023664	27944	27.38	2035	2035	1987	2605	1405	2005	2004.85	1.58	-9174	2043	2023	1990	1970	1937	2034	1981	312	600	500	1480	1	1	62399130	1244	6.83	0.78	12	0.04	292.00	2566.00	3655	20221124	-45.44	1957	20231030	1.89	3240	-38.46	20230113	1957	1.89	20231030	3655	-45.44	20221124	1957	1.89	20231030	3.92	N	017550	500	311 억	988598	N	N	0	N	N
8	20231031	100334	55	40.00	KOSPI		기계	N	N	N	Y	40	N	1999	-6	5	-0.30	37912439	18857	18.47	2035	2035	1993	2605	1405	2005	2010.53	1.58	-5392	2043	2023	1990	1970	1937	2034	1981	312	600	500	1480	1	1	62399130	1247	6.85	0.78	12	0.03	292.00	2566.00	3655	20221124	-45.31	1957	20231030	2.15	3240	-38.30	20230113	1957	2.15	20231030	3655	-45.31	20221124	1957	2.15	20231030	3.92	N	017550	500	311 억	988598	N	N	0	N	N
9	20231031	090330	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2025	20	2	1.00	6487995	3200	3.14	2035	2035	2010	2605	1405	2005	2027.54	1.58	-429	2043	2023	1990	1970	1937	2034	1981	312	600	500	1480	5	1	62399130	1264	6.93	0.79	12	0.01	292.00	2566.00	3655	20221124	-44.60	1957	20231030	3.47	3240	-37.50	20230113	1957	3.47	20231030	3655	-44.60	20221124	1957	3.47	20231030	3.92	N	017550	500	311 억	988598	N	N	0	N	N
10	20231030	160327	55	40.00	KOSPI	신저가	기계	N	N	N	Y	40	N	2005	27	2	1.37	197847248	99950	81.12	1961	2010	1957	2570	1385	1978	1979.46	1.54	23829	2038	2008	1990	1960	1942	1999	1951	312	592	500	1460	5	1	62399130	1251	6.87	0.78	12	0.16	292.00	2566.00	3655	20221124	-45.14	1957	20231030	2.45	3240	-38.12	20230113	1957	2.45	20231030	3655	-45.14	20221124	1957	2.45	20231030	3.91	N	017550	500	311 억	962060	N	N	0	N	N
11	20231030	150321	55	40.00	KOSPI	신저가	기계	N	N	N	Y	40	N	1995	17	2	0.86	169324763	85689	69.54	1961	1998	1957	2570	1385	1978	1976.04	1.54	14802	2038	2008	1990	1960	1942	1999	1951	312	592	500	1460	1	1	62399130	1245	6.83	0.78	12	0.14	292.00	2566.00	3655	20221124	-45.42	1957	20231030	1.94	3240	-38.43	20230113	1957	1.94	20231030	3655	-45.42	20221124	1957	1.94	20231030	3.91	N	017550	500	311 억	962060	N	N	0	N	N
12	20231030	140322	55	40.00	KOSPI	신저가	기계	N	N	N	Y	40	N	1993	15	2	0.76	147858144	74900	60.79	1961	1998	1957	2570	1385	1978	1974.07	1.54	12120	2038	2008	1990	1960	1942	1999	1951	312	592	500	1460	1	1	62399130	1244	6.83	0.78	12	0.12	292.00	2566.00	3655	20221124	-45.47	1957	20231030	1.84	3240	-38.49	20230113	1957	1.84	20231030	3655	-45.47	20221124	1957	1.84	20231030	3.91	N	017550	500	311 억	962060	N	N	0	N	N
13	20231030	130321	55	40.00	KOSPI	신저가	기계	N	N	N	Y	40	N	1997	19	2	0.96	140729408	71328	57.89	1961	1997	1957	2570	1385	1978	1972.99	1.54	12037	2038	2008	1990	1960	1942	1999	1951	312	592	500	1460	1	1	62399130	1246	6.84	0.78	12	0.11	292.00	2566.00	3655	20221124	-45.36	1957	20231030	2.04	3240	-38.36	20230113	1957	2.04	20231030	3655	-45.36	20221124	1957	2.04	20231030	3.91	N	017550	500	311 억	962060	N	N	0	N	N
14	20231030	120318	55	40.00	KOSPI	신저가	기계	N	N	N	Y	40	N	1994	16	2	0.81	132237816	67071	54.43	1961	1997	1957	2570	1385	1978	1971.61	1.54	9819	2038	2008	1990	1960	1942	1999	1951	312	592	500	1460	1	1	62399130	1244	6.83	0.78	12	0.11	292.00	2566.00	3655	20221124	-45.44	1957	20231030	1.89	3240	-38.46	20230113	1957	1.89	20231030	3655	-45.44	20221124	1957	1.89	20231030	3.91	N	017550	500	311 억	962060	N	N	0	N	N
15	20231030	110318	55	40.00	KOSPI	신저가	기계	N	N	N	Y	40	N	1996	18	2	0.91	120583646	61197	49.66	1961	1996	1957	2570	1385	1978	1970.42	1.54	9904	2038	2008	1990	1960	1942	1999	1951	312	592	500	1460	1	1	62399130	1245	6.84	0.78	12	0.10	292.00	2566.00	3655	20221124	-45.39	1957	20231030	1.99	3240	-38.40	20230113	1957	1.99	20231030	3655	-45.39	20221124	1957	1.99	20231030	3.91	N	017550	500	311 억	962060	N	N	0	N	N
16	20231030	100319	55	40.00	KOSPI	신저가	기계	N	N	N	Y	40	N	1975	-3	5	-0.15	78849912	40173	32.60	1961	1988	1957	2570	1385	1978	1962.76	1.54	4949	2038	2008	1990	1960	1942	1999	1951	312	592	500	1460	1	1	62399130	1232	6.76	0.77	12	0.06	292.00	2566.00	3655	20221124	-45.96	1957	20231030	0.92	3240	-39.04	20230113	1957	0.92	20231030	3655	-45.96	20221124	1957	0.92	20231030	3.91	N	017550	500	311 억	962060	N	N	0	N	N
17	20231030	090316	55	40.00	KOSPI	신저가	기계	N	N	N	Y	40	N	1965	-13	5	-0.66	30755303	15674	12.72	1961	1988	1960	2570	1385	1978	1962.19	1.54	4427	2038	2008	1990	1960	1942	1999	1951	312	592	500	1460	1	1	62399130	1226	6.73	0.77	12	0.03	292.00	2566.00	3655	20221124	-46.24	1960	20231030	0.26	3240	-39.35	20230113	1960	0.26	20231030	3655	-46.24	20221124	1960	0.26	20231030	3.91	N	017550	500	311 억	962060	N	N	0	N	N
18	20231027	160302	55	40.00	KOSPI		기계	N	N	N	Y	40	N	1978	-7	5	-0.35	242849509	122194	65.52	1985	2020	1972	2580	1390	1985	1987.42	1.54	-137	2067	2025	2003	1961	1939	2015	1951	312	595	500	1460	1	1	62399130	1234	6.77	0.77	12	0.20	292.00	2566.00	3655	20221124	-45.88	1970	20231023	0.41	3240	-38.95	20230113	1970	0.41	20231023	3655	-45.88	20221124	1970	0.41	20231023	3.92	N	017550	500	311 억	961761	N	N	0	N	N
19	20231027	150319	55	40.00	KOSPI		기계	N	N	N	Y	40	N	1975	-10	5	-0.50	216748532	108994	58.44	1985	2020	1972	2580	1390	1985	1988.63	1.54	-203	2067	2025	2003	1961	1939	2015	1951	312	595	500	1460	1	1	62399130	1232	6.76	0.77	12	0.17	292.00	2566.00	3655	20221124	-45.96	1970	20231023	0.25	3240	-39.04	20230113	1970	0.25	20231023	3655	-45.96	20221124	1970	0.25	20231023	3.92	N	017550	500	311 억	961761	N	N	0	N	N
20	20231027	140318	55	40.00	KOSPI		기계	N	N	N	Y	40	N	1991	6	2	0.30	189019041	94985	50.93	1985	2020	1973	2580	1390	1985	1989.99	1.54	2703	2067	2025	2003	1961	1939	2015	1951	312	595	500	1460	1	1	62399130	1242	6.82	0.78	12	0.15	292.00	2566.00	3655	20221124	-45.53	1970	20231023	1.07	3240	-38.55	20230113	1970	1.07	20231023	3655	-45.53	20221124	1970	1.07	20231023	3.92	N	017550	500	311 억	961761	N	N	0	N	N
21	20231027	130316	55	40.00	KOSPI		기계	N	N	N	Y	40	N	1990	5	2	0.25	173762419	87297	46.81	1985	2020	1973	2580	1390	1985	1990.47	1.54	5672	2067	2025	2003	1961	1939	2015	1951	312	595	500	1460	1	1	62399130	1242	6.82	0.78	12	0.14	292.00	2566.00	3655	20221124	-45.55	1970	20231023	1.02	3240	-38.58	20230113	1970	1.02	20231023	3655	-45.55	20221124	1970	1.02	20231023	3.92	N	017550	500	311 억	961761	N	N	0	N	N
22	20231027	120320	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2015	30	2	1.51	162596366	81695	43.80	1985	2020	1973	2580	1390	1985	1990.29	1.54	6892	2067	2025	2003	1961	1939	2015	1951	312	595	500	1460	5	1	62399130	1257	6.90	0.79	12	0.13	292.00	2566.00	3655	20221124	-44.87	1970	20231023	2.28	3240	-37.81	20230113	1970	2.28	20231023	3655	-44.87	20221124	1970	2.28	20231023	3.92	N	017550	500	311 억	961761	N	N	0	N	N
23	20231027	110321	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2010	25	2	1.26	143294881	72097	38.66	1985	2010	1973	2580	1390	1985	1987.53	1.54	6925	2067	2025	2003	1961	1939	2015	1951	312	595	500	1460	5	1	62399130	1254	6.88	0.78	12	0.12	292.00	2566.00	3655	20221124	-45.01	1970	20231023	2.03	3240	-37.96	20230113	1970	2.03	20231023	3655	-45.01	20221124	1970	2.03	20231023	3.92	N	017550	500	311 억	961761	N	N	0	N	N
24	20231027	100319	55	40.00	KOSPI		기계	N	N	N	Y	40	N	1989	4	2	0.20	102847229	51837	27.79	1985	1999	1973	2580	1390	1985	1984.05	1.54	-6202	2067	2025	2003	1961	1939	2015	1951	312	595	500	1460	1	1	62399130	1241	6.81	0.78	12	0.08	292.00	2566.00	3655	20221124	-45.58	1970	20231023	0.96	3240	-38.61	20230113	1970	0.96	20231023	3655	-45.58	20221124	1970	0.96	20231023	3.92	N	017550	500	311 억	961761	N	N	0	N	N
25	20231027	090316	55	40.00	KOSPI		기계	N	N	N	Y	40	N	1988	3	2	0.15	23102641	11635	6.24	1985	1999	1985	2580	1390	1985	1985.62	1.54	1236	2067	2025	2003	1961	1939	2015	1951	312	595	500	1460	1	1	62399130	1240	6.81	0.77	12	0.02	292.00	2566.00	3655	20221124	-45.61	1970	20231023	0.91	3240	-38.64	20230113	1970	0.91	20231023	3655	-45.61	20221124	1970	0.91	20231023	3.92	N	017550	500	311 억	961761	N	N	0	N	N
26	20231026	160313	55	40.00	KOSPI		기계	N	N	N	Y	40	N	1985	-80	5	-3.87	371095237	185702	167.65	2040	2045	1981	2680	1450	2065	1998.34	1.68	-61859	2111	2087	2071	2047	2031	2080	2040	312	615	500	1520	1	1	62399130	1239	6.80	0.77	12	0.30	292.00	2566.00	3655	20221124	-45.69	1970	20231023	0.76	3240	-38.73	20230113	1970	0.76	20231023	3655	-45.69	20221124	1970	0.76	20231023	3.96	N	017550	500	311 억	1046120	N	N	0	N	N
27	20231026	150314	55	40.00	KOSPI		기계	N	N	N	Y	40	N	1989	-76	5	-3.68	334871265	167463	151.18	2040	2045	1981	2680	1450	2065	1999.67	1.68	-58081	2111	2087	2071	2047	2031	2080	2040	312	615	500	1520	1	1	62399130	1241	6.81	0.78	12	0.27	292.00	2566.00	3655	20221124	-45.58	1970	20231023	0.96	3240	-38.61	20230113	1970	0.96	20231023	3655	-45.58	20221124	1970	0.96	20231023	3.96	N	017550	500	311 억	1046120	N	N	0	N	N
28	20231026	140315	55	40.00	KOSPI		기계	N	N	N	Y	40	N	1990	-75	5	-3.63	301331150	150586	135.95	2040	2045	1981	2680	1450	2065	2001.06	1.68	-55272	2111	2087	2071	2047	2031	2080	2040	312	615	500	1520	1	1	62399130	1242	6.82	0.78	12	0.24	292.00	2566.00	3655	20221124	-45.55	1970	20231023	1.02	3240	-38.58	20230113	1970	1.02	20231023	3655	-45.55	20221124	1970	1.02	20231023	3.96	N	017550	500	311 억	1046120	N	N	0	N	N
29	20231026	130314	55	40.00	KOSPI		기계	N	N	N	Y	40	N	1990	-75	5	-3.63	272401570	136034	122.81	2040	2045	1981	2680	1450	2065	2002.45	1.68	-48807	2111	2087	2071	2047	2031	2080	2040	312	615	500	1520	1	1	62399130	1242	6.82	0.78	12	0.22	292.00	2566.00	3655	20221124	-45.55	1970	20231023	1.02	3240	-38.58	20230113	1970	1.02	20231023	3655	-45.55	20221124	1970	1.02	20231023	3.96	N	017550	500	311 억	1046120	N	N	0	N	N
30	20231026	120314	55	40.00	KOSPI		기계	N	N	N	Y	40	N	1989	-76	5	-3.68	245897750	122693	110.77	2040	2045	1985	2680	1450	2065	2004.17	1.68	-45771	2111	2087	2071	2047	2031	2080	2040	312	615	500	1520	1	1	62399130	1241	6.81	0.78	12	0.20	292.00	2566.00	3655	20221124	-45.58	1970	20231023	0.96	3240	-38.61	20230113	1970	0.96	20231023	3655	-45.58	20221124	1970	0.96	20231023	3.96	N	017550	500	311 억	1046120	N	N	0	N	N
31	20231026	110317	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2005	-60	5	-2.91	120315215	59761	53.95	2040	2045	2000	2680	1450	2065	2013.27	1.68	-16341	2111	2087	2071	2047	2031	2080	2040	312	615	500	1520	5	1	62399130	1251	6.87	0.78	12	0.10	292.00	2566.00	3655	20221124	-45.14	1970	20231023	1.78	3240	-38.12	20230113	1970	1.78	20231023	3655	-45.14	20221124	1970	1.78	20231023	3.96	N	017550	500	311 억	1046120	N	N	0	N	N
32	20231026	100316	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2015	-50	5	-2.42	84987495	42149	38.05	2040	2045	2000	2680	1450	2065	2016.36	1.68	-8379	2111	2087	2071	2047	2031	2080	2040	312	615	500	1520	5	1	62399130	1257	6.90	0.79	12	0.07	292.00	2566.00	3655	20221124	-44.87	1970	20231023	2.28	3240	-37.81	20230113	1970	2.28	20231023	3655	-44.87	20221124	1970	2.28	20231023	3.96	N	017550	500	311 억	1046120	N	N	0	N	N
33	20231026	090314	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2035	-30	5	-1.45	11437325	5604	5.06	2040	2045	2035	2680	1450	2065	2040.92	1.68	2119	2111	2087	2071	2047	2031	2080	2040	312	615	500	1520	5	1	62399130	1270	6.97	0.79	12	0.01	292.00	2566.00	3655	20221124	-44.32	1970	20231023	3.30	3240	-37.19	20230113	1970	3.30	20231023	3655	-44.32	20221124	1970	3.30	20231023	3.96	N	017550	500	311 억	1046120	N	N	0	N	N
34	20231025	160316	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2065	-30	5	-1.43	228081650	109744	30.87	2090	2095	2055	2720	1470	2095	2078.32	1.66	120	2214	2154	2065	2005	1916	2184	2035	312	625	500	1550	5	1	62399130	1289	7.07	0.80	12	0.18	292.00	2566.00	3655	20221124	-43.50	1970	20231023	4.82	3240	-36.27	20230113	1970	4.82	20231023	3655	-43.50	20221124	1970	4.82	20231023	4.10	N	017550	500	311 억	1037513	N	N	0	N	N
35	20231025	150316	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2085	-10	5	-0.48	220900480	106275	29.89	2090	2095	2055	2720	1470	2095	2078.57	1.66	573	2214	2154	2065	2005	1916	2184	2035	312	625	500	1550	5	1	62399130	1301	7.14	0.81	12	0.17	292.00	2566.00	3655	20221124	-42.95	1970	20231023	5.84	3240	-35.65	20230113	1970	5.84	20231023	3655	-42.95	20221124	1970	5.84	20231023	4.10	N	017550	500	311 억	1037513	N	N	0	N	N
36	20231025	140313	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2080	-15	5	-0.72	184429760	88717	24.95	2090	2095	2055	2720	1470	2095	2078.85	1.66	3497	2214	2154	2065	2005	1916	2184	2035	312	625	500	1550	5	1	62399130	1298	7.12	0.81	12	0.14	292.00	2566.00	3655	20221124	-43.09	1970	20231023	5.58	3240	-35.80	20230113	1970	5.58	20231023	3655	-43.09	20221124	1970	5.58	20231023	4.10	N	017550	500	311 억	1037513	N	N	0	N	N
37	20231025	130315	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2080	-15	5	-0.72	170731980	82124	23.10	2090	2095	2055	2720	1470	2095	2078.95	1.66	6092	2214	2154	2065	2005	1916	2184	2035	312	625	500	1550	5	1	62399130	1298	7.12	0.81	12	0.13	292.00	2566.00	3655	20221124	-43.09	1970	20231023	5.58	3240	-35.80	20230113	1970	5.58	20231023	3655	-43.09	20221124	1970	5.58	20231023	4.10	N	017550	500	311 억	1037513	N	N	0	N	N
38	20231025	120314	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2085	-10	5	-0.48	143197910	68891	19.38	2090	2095	2055	2720	1470	2095	2078.61	1.66	10723	2214	2154	2065	2005	1916	2184	2035	312	625	500	1550	5	1	62399130	1301	7.14	0.81	12	0.11	292.00	2566.00	3655	20221124	-42.95	1970	20231023	5.84	3240	-35.65	20230113	1970	5.84	20231023	3655	-42.95	20221124	1970	5.84	20231023	4.10	N	017550	500	311 억	1037513	N	N	0	N	N
39	20231025	110313	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2080	-15	5	-0.72	123203185	59315	16.68	2090	2090	2055	2720	1470	2095	2077.09	1.66	9232	2214	2154	2065	2005	1916	2184	2035	312	625	500	1550	5	1	62399130	1298	7.12	0.81	12	0.10	292.00	2566.00	3655	20221124	-43.09	1970	20231023	5.58	3240	-35.80	20230113	1970	5.58	20231023	3655	-43.09	20221124	1970	5.58	20231023	4.10	N	017550	500	311 억	1037513	N	N	0	N	N
40	20231025	100313	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2085	-10	5	-0.48	105125300	50631	14.24	2090	2090	2055	2720	1470	2095	2076.30	1.66	9686	2214	2154	2065	2005	1916	2184	2035	312	625	500	1550	5	1	62399130	1301	7.14	0.81	12	0.08	292.00	2566.00	3655	20221124	-42.95	1970	20231023	5.84	3240	-35.65	20230113	1970	5.84	20231023	3655	-42.95	20221124	1970	5.84	20231023	4.10	N	017550	500	311 억	1037513	N	N	0	N	N
41	20231025	090314	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2070	-25	5	-1.19	45755990	22019	6.19	2090	2090	2070	2720	1470	2095	2078.01	1.66	5564	2214	2154	2065	2005	1916	2184	2035	312	625	500	1550	5	1	62399130	1292	7.09	0.81	12	0.04	292.00	2566.00	3655	20221124	-43.37	1970	20231023	5.08	3240	-36.11	20230113	1970	5.08	20231023	3655	-43.37	20221124	1970	5.08	20231023	4.10	N	017550	500	311 억	1037513	N	N	0	N	N
42	20231024	160308	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2095	110	2	5.54	710282501	347003	117.18	1981	2125	1976	2580	1390	1985	2046.89	1.55	66516	2081	2032	2001	1952	1921	2017	1937	312	595	500	1460	5	1	62399130	1307	7.17	0.82	12	0.56	292.00	2566.00	3655	20221124	-42.68	1970	20231023	6.35	3240	-35.34	20230113	1970	6.35	20231023	3655	-42.68	20221124	1970	6.35	20231023	4.14	N	017550	500	311 억	968045	N	N	0	N	N
43	20231024	150313	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2080	95	2	4.79	657158086	321477	108.56	1981	2125	1976	2580	1390	1985	2044.18	1.55	51909	2081	2032	2001	1952	1921	2017	1937	312	595	500	1460	5	1	62399130	1298	7.12	0.81	12	0.52	292.00	2566.00	3655	20221124	-43.09	1970	20231023	5.58	3240	-35.80	20230113	1970	5.58	20231023	3655	-43.09	20221124	1970	5.58	20231023	4.14	N	017550	500	311 억	968045	N	N	0	N	N
44	20231024	140308	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2070	85	2	4.28	604230626	295997	99.95	1981	2125	1976	2580	1390	1985	2041.34	1.55	46107	2081	2032	2001	1952	1921	2017	1937	312	595	500	1460	5	1	62399130	1292	7.09	0.81	12	0.47	292.00	2566.00	3655	20221124	-43.37	1970	20231023	5.08	3240	-36.11	20230113	1970	5.08	20231023	3655	-43.37	20221124	1970	5.08	20231023	4.14	N	017550	500	311 억	968045	N	N	0	N	N
45	20231024	130312	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2075	90	2	4.53	503283896	247495	83.58	1981	2125	1976	2580	1390	1985	2033.51	1.55	44728	2081	2032	2001	1952	1921	2017	1937	312	595	500	1460	5	1	62399130	1295	7.11	0.81	12	0.40	292.00	2566.00	3655	20221124	-43.23	1970	20231023	5.33	3240	-35.96	20230113	1970	5.33	20231023	3655	-43.23	20221124	1970	5.33	20231023	4.14	N	017550	500	311 억	968045	N	N	0	N	N
46	20231024	120316	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2010	25	2	1.26	213249736	106854	36.08	1981	2015	1976	2580	1390	1985	1995.71	1.55	29087	2081	2032	2001	1952	1921	2017	1937	312	595	500	1460	5	1	62399130	1254	6.88	0.78	12	0.17	292.00	2566.00	3655	20221124	-45.01	1970	20231023	2.03	3240	-37.96	20230113	1970	2.03	20231023	3655	-45.01	20221124	1970	2.03	20231023	4.14	N	017550	500	311 억	968045	N	N	0	N	N
47	20231024	110311	55	40.00	KOSPI		기계	N	N	N	Y	40	N	1996	11	2	0.55	149578011	75008	25.33	1981	2015	1976	2580	1390	1985	1994.16	1.55	7049	2081	2032	2001	1952	1921	2017	1937	312	595	500	1460	1	1	62399130	1245	6.84	0.78	12	0.12	292.00	2566.00	3655	20221124	-45.39	1970	20231023	1.32	3240	-38.40	20230113	1970	1.32	20231023	3655	-45.39	20221124	1970	1.32	20231023	4.14	N	017550	500	311 억	968045	N	N	0	N	N
48	20231024	100309	55	40.00	KOSPI		기계	N	N	N	Y	40	N	1995	10	2	0.50	100627655	50360	17.01	1981	2015	1981	2580	1390	1985	1998.17	1.55	12888	2081	2032	2001	1952	1921	2017	1937	312	595	500	1460	1	1	62399130	1245	6.83	0.78	12	0.08	292.00	2566.00	3655	20221124	-45.42	1970	20231023	1.27	3240	-38.43	20230113	1970	1.27	20231023	3655	-45.42	20221124	1970	1.27	20231023	4.14	N	017550	500	311 억	968045	N	N	0	N	N
49	20231024	090311	55	40.00	KOSPI		기계	N	N	N	Y	40	N	1992	7	2	0.35	14037307	7085	2.39	1981	1995	1981	2580	1390	1985	1981.27	1.55	744	2081	2032	2001	1952	1921	2017	1937	312	595	500	1460	1	1	62399130	1243	6.82	0.78	12	0.01	292.00	2566.00	3655	20221124	-45.50	1970	20231023	1.12	3240	-38.52	20230113	1970	1.12	20231023	3655	-45.50	20221124	1970	1.12	20231023	4.14	N	017550	500	311 억	968045	N	N	0	N	N
50	20231023	160307	55	40.00	KOSPI	신저가	기계	N	N	N	Y	40	N	1985	-65	5	-3.17	588511168	294099	136.28	2025	2050	1970	2665	1435	2050	2001.07	1.55	5281	2183	2116	2083	2016	1983	2100	2000	312	615	500	1510	1	1	62399130	1239	6.80	0.77	12	0.47	292.00	2566.00	3655	20221124	-45.69	1970	20231023	0.76	3240	-38.73	20230113	1970	0.76	20231023	3655	-45.69	20221124	1970	0.76	20231023	4.16	N	017550	500	311 억	964203	N	N	0	N	N
51	20231023	150306	55	40.00	KOSPI	신저가	기계	N	N	N	Y	40	N	1988	-62	5	-3.02	475202627	236884	109.77	2025	2050	1987	2665	1435	2050	2006.06	1.55	6178	2183	2116	2083	2016	1983	2100	2000	312	615	500	1510	1	1	62399130	1240	6.81	0.77	12	0.38	292.00	2566.00	3655	20221124	-45.61	1987	20231023	0.05	3240	-38.64	20230113	1987	0.05	20231023	3655	-45.61	20221124	1987	0.05	20231023	4.16	N	017550	500	311 억	964203	N	N	0	N	N
52	20231023	140309	55	40.00	KOSPI	신저가	기계	N	N	N	Y	40	N	1992	-58	5	-2.83	403035191	200609	92.96	2025	2050	1988	2665	1435	2050	2009.06	1.55	7581	2183	2116	2083	2016	1983	2100	2000	312	615	500	1510	1	1	62399130	1243	6.82	0.78	12	0.32	292.00	2566.00	3655	20221124	-45.50	1988	20231023	0.20	3240	-38.52	20230113	1988	0.20	20231023	3655	-45.50	20221124	1988	0.20	20231023	4.16	N	017550	500	311 억	964203	N	N	0	N	N
53	20231023	130308	55	40.00	KOSPI	신저가	기계	N	N	N	Y	40	N	2005	-45	5	-2.20	288805373	143371	66.44	2025	2050	1991	2665	1435	2050	2014.39	1.55	6248	2183	2116	2083	2016	1983	2100	2000	312	615	500	1510	5	1	62399130	1251	6.87	0.78	12	0.23	292.00	2566.00	3655	20221124	-45.14	1991	20231023	0.70	3240	-38.12	20230113	1991	0.70	20231023	3655	-45.14	20221124	1991	0.70	20231023	4.16	N	017550	500	311 억	964203	N	N	0	N	N
54	20231023	120306	55	40.00	KOSPI	신저가	기계	N	N	N	Y	40	N	2020	-30	5	-1.46	250675773	124319	57.61	2025	2050	1991	2665	1435	2050	2016.39	1.55	5659	2183	2116	2083	2016	1983	2100	2000	312	615	500	1510	5	1	62399130	1260	6.92	0.79	12	0.20	292.00	2566.00	3655	20221124	-44.73	1991	20231023	1.46	3240	-37.65	20230113	1991	1.46	20231023	3655	-44.73	20221124	1991	1.46	20231023	4.16	N	017550	500	311 억	964203	N	N	0	N	N
55	20231023	110307	55	40.00	KOSPI	신저가	기계	N	N	N	Y	40	N	2030	-20	5	-0.98	233996023	116047	53.78	2025	2050	1991	2665	1435	2050	2016.39	1.55	4977	2183	2116	2083	2016	1983	2100	2000	312	615	500	1510	5	1	62399130	1267	6.95	0.79	12	0.19	292.00	2566.00	3655	20221124	-44.46	1991	20231023	1.96	3240	-37.35	20230113	1991	1.96	20231023	3655	-44.46	20221124	1991	1.96	20231023	4.16	N	017550	500	311 억	964203	N	N	0	N	N
56	20231023	100305	55	40.00	KOSPI	신저가	기계	N	N	N	Y	40	N	2040	-10	5	-0.49	210040483	104207	48.29	2025	2050	1991	2665	1435	2050	2015.61	1.55	3363	2183	2116	2083	2016	1983	2100	2000	312	615	500	1510	5	1	62399130	1273	6.99	0.80	12	0.17	292.00	2566.00	3655	20221124	-44.19	1991	20231023	2.46	3240	-37.04	20230113	1991	2.46	20231023	3655	-44.19	20221124	1991	2.46	20231023	4.16	N	017550	500	311 억	964203	N	N	0	N	N
57	20231023	090310	55	40.00	KOSPI	신저가	기계	N	N	N	Y	40	N	2045	-5	5	-0.24	40389320	19892	9.22	2025	2050	2025	2665	1435	2050	2030.43	1.55	8597	2183	2116	2083	2016	1983	2100	2000	312	615	500	1510	5	1	62399130	1276	7.00	0.80	12	0.03	292.00	2566.00	3655	20221124	-44.05	2025	20231023	0.99	3240	-36.88	20230113	2025	0.99	20231023	3655	-44.05	20221124	2025	0.99	20231023	4.16	N	017550	500	311 억	964203	N	N	0	N	N
58	20231020	160307	55	40.00	KOSPI	신저가	기계	N	N	N	Y	40	N	2050	-90	5	-4.21	439778235	212177	245.63	2140	2150	2050	2780	1500	2140	2072.78	1.60	-38128	2233	2186	2153	2106	2073	2170	2090	312	640	500	1580	5	1	62399130	1279	7.02	0.80	12	0.34	292.00	2566.00	3655	20221124	-43.91	2050	20231020	0.00	3240	-36.73	20230113	2050	0.00	20231020	3655	-43.91	20221124	2050	0.00	20231020	4.16	N	017550	500	311 억	1000738	N	N	0	N	N
59	20231020	150306	55	40.00	KOSPI	신저가	기계	N	N	N	Y	40	N	2070	-70	5	-3.27	368086140	177288	205.24	2140	2150	2055	2780	1500	2140	2076.20	1.60	-35887	2233	2186	2153	2106	2073	2170	2090	312	640	500	1580	5	1	62399130	1292	7.09	0.81	12	0.28	292.00	2566.00	3655	20221124	-43.37	2055	20231020	0.73	3240	-36.11	20230113	2055	0.73	20231020	3655	-43.37	20221124	2055	0.73	20231020	4.16	N	017550	500	311 억	1000738	N	N	0	N	N
60	20231020	140308	55	40.00	KOSPI	신저가	기계	N	N	N	Y	40	N	2085	-55	5	-2.57	318789105	153451	177.64	2140	2150	2055	2780	1500	2140	2077.47	1.60	-30895	2233	2186	2153	2106	2073	2170	2090	312	640	500	1580	5	1	62399130	1301	7.14	0.81	12	0.25	292.00	2566.00	3655	20221124	-42.95	2055	20231020	1.46	3240	-35.65	20230113	2055	1.46	20231020	3655	-42.95	20221124	2055	1.46	20231020	4.16	N	017550	500	311 억	1000738	N	N	0	N	N
61	20231020	130301	55	40.00	KOSPI	신저가	기계	N	N	N	Y	40	N	2085	-55	5	-2.57	294250445	141626	163.95	2140	2150	2055	2780	1500	2140	2077.66	1.60	-36145	2233	2186	2153	2106	2073	2170	2090	312	640	500	1580	5	1	62399130	1301	7.14	0.81	12	0.23	292.00	2566.00	3655	20221124	-42.95	2055	20231020	1.46	3240	-35.65	20230113	2055	1.46	20231020	3655	-42.95	20221124	2055	1.46	20231020	4.16	N	017550	500	311 억	1000738	N	N	0	N	N
62	20231020	120304	55	40.00	KOSPI	신저가	기계	N	N	N	Y	40	N	2070	-70	5	-3.27	256578670	123437	142.90	2140	2150	2055	2780	1500	2140	2078.62	1.60	-39538	2233	2186	2153	2106	2073	2170	2090	312	640	500	1580	5	1	62399130	1292	7.09	0.81	12	0.20	292.00	2566.00	3655	20221124	-43.37	2055	20231020	0.73	3240	-36.11	20230113	2055	0.73	20231020	3655	-43.37	20221124	2055	0.73	20231020	4.16	N	017550	500	311 억	1000738	N	N	0	N	N
63	20231020	110307	55	40.00	KOSPI	신저가	기계	N	N	N	Y	40	N	2065	-75	5	-3.50	218088160	104746	121.26	2140	2150	2055	2780	1500	2140	2082.07	1.60	-42755	2233	2186	2153	2106	2073	2170	2090	312	640	500	1580	5	1	62399130	1289	7.07	0.80	12	0.17	292.00	2566.00	3655	20221124	-43.50	2055	20231020	0.49	3240	-36.27	20230113	2055	0.49	20231020	3655	-43.50	20221124	2055	0.49	20231020	4.16	N	017550	500	311 억	1000738	N	N	0	N	N
64	20231020	100305	55	40.00	KOSPI	신저가	기계	N	N	N	Y	40	N	2075	-65	5	-3.04	153954470	73674	85.29	2140	2150	2060	2780	1500	2140	2089.67	1.60	-34895	2233	2186	2153	2106	2073	2170	2090	312	640	500	1580	5	1	62399130	1295	7.11	0.81	12	0.12	292.00	2566.00	3655	20221124	-43.23	2060	20231020	0.73	3240	-35.96	20230113	2060	0.73	20231020	3655	-43.23	20221124	2060	0.73	20231020	4.16	N	017550	500	311 억	1000738	N	N	0	N	N
65	20231020	090306	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2135	-5	5	-0.23	15419280	7211	8.35	2140	2150	2135	2780	1500	2140	2138.30	1.60	549	2233	2186	2153	2106	2073	2170	2090	312	640	500	1580	5	1	62399130	1332	7.31	0.83	12	0.01	292.00	2566.00	3655	20221124	-41.59	2080	20231006	2.64	3240	-34.10	20230113	2080	2.64	20231006	3655	-41.59	20221124	2080	2.64	20231006	4.16	N	017550	500	311 억	1000738	N	N	0	N	N
66	20231019	160304	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2140	-50	5	-2.28	167353885	78328	119.50	2200	2200	2120	2845	1535	2190	2136.34	1.63	-18243	2220	2205	2190	2175	2160	2212	2182	312	655	500	1620	5	1	62399130	1335	7.33	0.83	12	0.13	292.00	2566.00	3655	20221124	-41.45	2080	20231006	2.88	3240	-33.95	20230113	2080	2.88	20231006	3655	-41.45	20221124	2080	2.88	20231006	4.13	N	017550	500	311 억	1019066	N	N	0	N	N
67	20231019	150303	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2140	-50	5	-2.28	141200835	66098	100.84	2200	2200	2120	2845	1535	2190	2136.23	1.63	-15238	2220	2205	2190	2175	2160	2212	2182	312	655	500	1620	5	1	62399130	1335	7.33	0.83	12	0.11	292.00	2566.00	3655	20221124	-41.45	2080	20231006	2.88	3240	-33.95	20230113	2080	2.88	20231006	3655	-41.45	20221124	2080	2.88	20231006	4.13	N	017550	500	311 억	1019066	N	N	0	N	N
68	20231019	140304	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2140	-50	5	-2.28	107918420	50459	76.98	2200	2200	2120	2845	1535	2190	2138.73	1.63	-14436	2220	2205	2190	2175	2160	2212	2182	312	655	500	1620	5	1	62399130	1335	7.33	0.83	12	0.08	292.00	2566.00	3655	20221124	-41.45	2080	20231006	2.88	3240	-33.95	20230113	2080	2.88	20231006	3655	-41.45	20221124	2080	2.88	20231006	4.13	N	017550	500	311 억	1019066	N	N	0	N	N
69	20231019	130302	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2140	-50	5	-2.28	98340355	45980	70.15	2200	2200	2120	2845	1535	2190	2138.76	1.63	-14436	2220	2205	2190	2175	2160	2212	2182	312	655	500	1620	5	1	62399130	1335	7.33	0.83	12	0.07	292.00	2566.00	3655	20221124	-41.45	2080	20231006	2.88	3240	-33.95	20230113	2080	2.88	20231006	3655	-41.45	20221124	2080	2.88	20231006	4.13	N	017550	500	311 억	1019066	N	N	0	N	N
70	20231019	120303	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2130	-60	5	-2.74	63947055	29810	45.48	2200	2200	2130	2845	1535	2190	2145.15	1.63	-12473	2220	2205	2190	2175	2160	2212	2182	312	655	500	1620	5	1	62399130	1329	7.29	0.83	12	0.05	292.00	2566.00	3655	20221124	-41.72	2080	20231006	2.40	3240	-34.26	20230113	2080	2.40	20231006	3655	-41.72	20221124	2080	2.40	20231006	4.13	N	017550	500	311 억	1019066	N	N	0	N	N
71	20231019	110304	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2140	-50	5	-2.28	37970165	17669	26.96	2200	2200	2135	2845	1535	2190	2148.97	1.63	-4797	2220	2205	2190	2175	2160	2212	2182	312	655	500	1620	5	1	62399130	1335	7.33	0.83	12	0.03	292.00	2566.00	3655	20221124	-41.45	2080	20231006	2.88	3240	-33.95	20230113	2080	2.88	20231006	3655	-41.45	20221124	2080	2.88	20231006	4.13	N	017550	500	311 억	1019066	N	N	0	N	N
72	20231019	100302	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2165	-25	5	-1.14	27233240	12666	19.32	2200	2200	2135	2845	1535	2190	2150.11	1.63	-2148	2220	2205	2190	2175	2160	2212	2182	312	655	500	1620	5	1	62399130	1351	7.41	0.84	12	0.02	292.00	2566.00	3655	20221124	-40.77	2080	20231006	4.09	3240	-33.18	20230113	2080	4.09	20231006	3655	-40.77	20221124	2080	4.09	20231006	4.13	N	017550	500	311 억	1019066	N	N	0	N	N
73	20231019	090305	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2160	-30	5	-1.37	6066265	2794	4.26	2200	2200	2150	2845	1535	2190	2171.18	1.63	942	2220	2205	2190	2175	2160	2212	2182	312	655	500	1620	5	1	62399130	1348	7.40	0.84	12	0.00	292.00	2566.00	3655	20221124	-40.90	2080	20231006	3.85	3240	-33.33	20230113	2080	3.85	20231006	3655	-40.90	20221124	2080	3.85	20231006	4.13	N	017550	500	311 억	1019066	N	N	0	N	N
74	20231018	160304	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2190	0	3	0.00	141307665	64438	67.19	2175	2205	2175	2845	1535	2190	2192.92	1.62	8832	2256	2222	2186	2152	2116	2240	2170	312	655	500	1620	5	1	62399130	1367	7.50	0.85	12	0.10	292.00	2566.00	3655	20221124	-40.08	2080	20231006	5.29	3240	-32.41	20230113	2080	5.29	20231006	3655	-40.08	20221124	2080	5.29	20231006	4.14	N	017550	500	311 억	1010349	N	N	2	N	N
75	20231018	150302	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2190	0	3	0.00	129061135	58844	61.36	2175	2205	2175	2845	1535	2190	2193.28	1.62	8996	2256	2222	2186	2152	2116	2240	2170	312	655	500	1620	5	1	62399130	1367	7.50	0.85	12	0.09	292.00	2566.00	3655	20221124	-40.08	2080	20231006	5.29	3240	-32.41	20230113	2080	5.29	20231006	3655	-40.08	20221124	2080	5.29	20231006	4.14	N	017550	500	311 억	1010349	N	N	2	N	N
76	20231018	140300	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2200	10	2	0.46	119127255	54304	56.62	2175	2205	2175	2845	1535	2190	2193.71	1.62	10739	2256	2222	2186	2152	2116	2240	2170	312	655	500	1620	5	1	62399130	1373	7.53	0.86	12	0.09	292.00	2566.00	3655	20221124	-39.81	2080	20231006	5.77	3240	-32.10	20230113	2080	5.77	20231006	3655	-39.81	20221124	2080	5.77	20231006	4.14	N	017550	500	311 억	1010349	N	N	2	N	N
77	20231018	130258	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2195	5	2	0.23	107479820	48988	51.08	2175	2205	2175	2845	1535	2190	2194.00	1.62	10739	2256	2222	2186	2152	2116	2240	2170	312	655	500	1620	5	1	62399130	1370	7.52	0.86	12	0.08	292.00	2566.00	3655	20221124	-39.95	2080	20231006	5.53	3240	-32.25	20230113	2080	5.53	20231006	3655	-39.95	20221124	2080	5.53	20231006	4.14	N	017550	500	311 억	1010349	N	N	2	N	N
78	20231018	120303	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2200	10	2	0.46	90803755	41401	43.17	2175	2205	2175	2845	1535	2190	2193.27	1.62	10831	2256	2222	2186	2152	2116	2240	2170	312	655	500	1620	5	1	62399130	1373	7.53	0.86	12	0.07	292.00	2566.00	3655	20221124	-39.81	2080	20231006	5.77	3240	-32.10	20230113	2080	5.77	20231006	3655	-39.81	20221124	2080	5.77	20231006	4.14	N	017550	500	311 억	1010349	N	N	2	N	N
79	20231018	110301	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2200	10	2	0.46	78241465	35693	37.22	2175	2205	2175	2845	1535	2190	2192.07	1.62	12584	2256	2222	2186	2152	2116	2240	2170	312	655	500	1620	5	1	62399130	1373	7.53	0.86	12	0.06	292.00	2566.00	3655	20221124	-39.81	2080	20231006	5.77	3240	-32.10	20230113	2080	5.77	20231006	3655	-39.81	20221124	2080	5.77	20231006	4.14	N	017550	500	311 억	1010349	N	N	2	N	N
80	20231018	100302	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2195	5	2	0.23	54419995	24854	25.92	2175	2205	2175	2845	1535	2190	2189.59	1.62	14695	2256	2222	2186	2152	2116	2240	2170	312	655	500	1620	5	1	62399130	1370	7.52	0.86	12	0.04	292.00	2566.00	3655	20221124	-39.95	2080	20231006	5.53	3240	-32.25	20230113	2080	5.53	20231006	3655	-39.95	20221124	2080	5.53	20231006	4.14	N	017550	500	311 억	1010349	N	N	2	N	N
81	20231018	090300	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2190	0	3	0.00	469920	216	0.23	2175	2205	2175	2845	1535	2190	2175.56	1.62	-27	2256	2222	2186	2152	2116	2240	2170	312	655	500	1620	5	1	62399130	1367	7.50	0.85	12	0.00	292.00	2566.00	3655	20221124	-40.08	2080	20231006	5.29	3240	-32.41	20230113	2080	5.29	20231006	3655	-40.08	20221124	2080	5.29	20231006	4.14	N	017550	500	311 억	1010349	N	N	2	N	N
82	20231017	160303	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2190	40	2	1.86	209555770	95701	62.91	2155	2220	2150	2795	1505	2150	2189.69	1.60	9119	2196	2172	2146	2122	2096	2175	2125	312	645	500	1590	5	1	62399130	1367	7.50	0.85	12	0.15	292.00	2566.00	3655	20221124	-40.08	2080	20231006	5.29	3240	-32.41	20230113	2080	5.29	20231006	3655	-40.08	20221124	2080	5.29	20231006	4.15	N	017550	500	311 억	1001234	N	N	2	N	N
83	20231017	150301	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2200	50	2	2.33	193614160	88434	58.13	2155	2220	2150	2795	1505	2150	2189.36	1.60	9117	2196	2172	2146	2122	2096	2175	2125	312	645	500	1590	5	1	62399130	1373	7.53	0.86	12	0.14	292.00	2566.00	3655	20221124	-39.81	2080	20231006	5.77	3240	-32.10	20230113	2080	5.77	20231006	3655	-39.81	20221124	2080	5.77	20231006	4.15	N	017550	500	311 억	1001234	N	N	2	N	N
84	20231017	140303	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2195	45	2	2.09	167586705	76539	50.31	2155	2220	2150	2795	1505	2150	2189.56	1.60	5820	2196	2172	2146	2122	2096	2175	2125	312	645	500	1590	5	1	62399130	1370	7.52	0.86	12	0.12	292.00	2566.00	3655	20221124	-39.95	2080	20231006	5.53	3240	-32.25	20230113	2080	5.53	20231006	3655	-39.95	20221124	2080	5.53	20231006	4.15	N	017550	500	311 억	1001234	N	N	2	N	N
85	20231017	130301	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2195	45	2	2.09	143002045	65326	42.94	2155	2220	2150	2795	1505	2150	2189.05	1.60	9194	2196	2172	2146	2122	2096	2175	2125	312	645	500	1590	5	1	62399130	1370	7.52	0.86	12	0.10	292.00	2566.00	3655	20221124	-39.95	2080	20231006	5.53	3240	-32.25	20230113	2080	5.53	20231006	3655	-39.95	20221124	2080	5.53	20231006	4.15	N	017550	500	311 억	1001234	N	N	2	N	N
86	20231017	120302	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2200	50	2	2.33	127072775	58075	38.17	2155	2220	2150	2795	1505	2150	2188.08	1.60	8997	2196	2172	2146	2122	2096	2175	2125	312	645	500	1590	5	1	62399130	1373	7.53	0.86	12	0.09	292.00	2566.00	3655	20221124	-39.81	2080	20231006	5.77	3240	-32.10	20230113	2080	5.77	20231006	3655	-39.81	20221124	2080	5.77	20231006	4.15	N	017550	500	311 억	1001234	N	N	2	N	N
87	20231017	110259	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2200	50	2	2.33	112232070	51304	33.72	2155	2220	2150	2795	1505	2150	2187.59	1.60	9075	2196	2172	2146	2122	2096	2175	2125	312	645	500	1590	5	1	62399130	1373	7.53	0.86	12	0.08	292.00	2566.00	3655	20221124	-39.81	2080	20231006	5.77	3240	-32.10	20230113	2080	5.77	20231006	3655	-39.81	20221124	2080	5.77	20231006	4.15	N	017550	500	311 억	1001234	N	N	2	N	N
88	20231017	100258	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2185	35	2	1.63	61244270	28139	18.50	2155	2200	2150	2795	1505	2150	2176.49	1.60	3861	2196	2172	2146	2122	2096	2175	2125	312	645	500	1590	5	1	62399130	1363	7.48	0.85	12	0.05	292.00	2566.00	3655	20221124	-40.22	2080	20231006	5.05	3240	-32.56	20230113	2080	5.05	20231006	3655	-40.22	20221124	2080	5.05	20231006	4.15	N	017550	500	311 억	1001234	N	N	2	N	N
89	20231017	090300	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2165	15	2	0.70	4683705	2171	1.43	2155	2165	2150	2795	1505	2150	2157.40	1.60	-697	2196	2172	2146	2122	2096	2175	2125	312	645	500	1590	5	1	62399130	1351	7.41	0.84	12	0.00	292.00	2566.00	3655	20221124	-40.77	2080	20231006	4.09	3240	-33.18	20230113	2080	4.09	20231006	3655	-40.77	20221124	2080	4.09	20231006	4.15	N	017550	500	311 억	1001234	N	N	2	N	N
90	20231016	160259	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2150	-20	5	-0.92	325704720	152128	196.09	2150	2170	2120	2820	1520	2170	2140.99	1.63	-11279	2210	2190	2175	2155	2140	2182	2147	312	650	500	1600	5	1	62399130	1342	7.36	0.84	12	0.24	292.00	2566.00	3655	20221124	-41.18	2080	20231006	3.37	3240	-33.64	20230113	2080	3.37	20231006	3655	-41.18	20221124	2080	3.37	20231006	4.17	N	017550	500	311 억	1018871	N	N	2	N	N
91	20231016	150259	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2170	0	3	0.00	297410200	139004	179.17	2150	2170	2120	2820	1520	2170	2139.58	1.63	-10823	2210	2190	2175	2155	2140	2182	2147	312	650	500	1600	5	1	62399130	1354	7.43	0.85	12	0.22	292.00	2566.00	3655	20221124	-40.63	2080	20231006	4.33	3240	-33.02	20230113	2080	4.33	20231006	3655	-40.63	20221124	2080	4.33	20231006	4.17	N	017550	500	311 억	1018871	N	N	2	N	N
92	20231016	140259	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2135	-35	5	-1.61	194840990	91286	117.67	2150	2155	2120	2820	1520	2170	2134.40	1.63	-22777	2210	2190	2175	2155	2140	2182	2147	312	650	500	1600	5	1	62399130	1332	7.31	0.83	12	0.15	292.00	2566.00	3655	20221124	-41.59	2080	20231006	2.64	3240	-34.10	20230113	2080	2.64	20231006	3655	-41.59	20221124	2080	2.64	20231006	4.17	N	017550	500	311 억	1018871	N	N	2	N	N
93	20231016	130259	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2130	-40	5	-1.84	179982030	84305	108.67	2150	2155	2120	2820	1520	2170	2134.89	1.63	-22002	2210	2190	2175	2155	2140	2182	2147	312	650	500	1600	5	1	62399130	1329	7.29	0.83	12	0.14	292.00	2566.00	3655	20221124	-41.72	2080	20231006	2.40	3240	-34.26	20230113	2080	2.40	20231006	3655	-41.72	20221124	2080	2.40	20231006	4.17	N	017550	500	311 억	1018871	N	N	2	N	N
94	20231016	120300	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2125	-45	5	-2.07	143426775	67098	86.49	2150	2155	2125	2820	1520	2170	2137.57	1.63	-13741	2210	2190	2175	2155	2140	2182	2147	312	650	500	1600	5	1	62399130	1326	7.28	0.83	12	0.11	292.00	2566.00	3655	20221124	-41.86	2080	20231006	2.16	3240	-34.41	20230113	2080	2.16	20231006	3655	-41.86	20221124	2080	2.16	20231006	4.17	N	017550	500	311 억	1018871	N	N	2	N	N
95	20231016	110259	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2140	-30	5	-1.38	104933635	49060	63.24	2150	2155	2130	2820	1520	2170	2138.88	1.63	-6118	2210	2190	2175	2155	2140	2182	2147	312	650	500	1600	5	1	62399130	1335	7.33	0.83	12	0.08	292.00	2566.00	3655	20221124	-41.45	2080	20231006	2.88	3240	-33.95	20230113	2080	2.88	20231006	3655	-41.45	20221124	2080	2.88	20231006	4.17	N	017550	500	311 억	1018871	N	N	2	N	N
96	20231016	100256	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2145	-25	5	-1.15	79307955	37048	47.75	2150	2155	2130	2820	1520	2170	2140.68	1.63	-2633	2210	2190	2175	2155	2140	2182	2147	312	650	500	1600	5	1	62399130	1338	7.35	0.84	12	0.06	292.00	2566.00	3655	20221124	-41.31	2080	20231006	3.12	3240	-33.80	20230113	2080	3.12	20231006	3655	-41.31	20221124	2080	3.12	20231006	4.17	N	017550	500	311 억	1018871	N	N	2	N	N
97	20231016	090258	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2135	-35	5	-1.61	28380615	13231	17.05	2150	2150	2135	2820	1520	2170	2145.01	1.63	2241	2210	2190	2175	2155	2140	2182	2147	312	650	500	1600	5	1	62399130	1332	7.31	0.83	12	0.02	292.00	2566.00	3655	20221124	-41.59	2080	20231006	2.64	3240	-34.10	20230113	2080	2.64	20231006	3655	-41.59	20221124	2080	2.64	20231006	4.17	N	017550	500	311 억	1018871	N	N	2	N	N
98	20231012	160302	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2195	25	2	1.15	213363695	97430	73.18	2170	2205	2170	2820	1520	2170	2189.92	1.64	27210	2206	2187	2161	2142	2116	2197	2152	312	650	500	1600	5	1	62399130	1370	7.52	0.86	12	0.16	292.00	2566.00	3655	20221124	-39.95	2080	20231006	5.53	3240	-32.25	20230113	2080	5.53	20231006	3655	-39.95	20221124	2080	5.53	20231006	4.22	N	017550	500	311 억	1020529	N	N	6	N	N
99	20231012	150258	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2190	20	2	0.92	202540425	92494	69.47	2170	2205	2170	2820	1520	2170	2189.77	1.64	26555	2206	2187	2161	2142	2116	2197	2152	312	650	500	1600	5	1	62399130	1367	7.50	0.85	12	0.15	292.00	2566.00	3655	20221124	-40.08	2080	20231006	5.29	3240	-32.41	20230113	2080	5.29	20231006	3655	-40.08	20221124	2080	5.29	20231006	4.22	N	017550	500	311 억	1020529	N	N	6	N	N
100	20231012	140256	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2200	30	2	1.38	161132195	73605	55.28	2170	2205	2170	2820	1520	2170	2189.15	1.64	23196	2206	2187	2161	2142	2116	2197	2152	312	650	500	1600	5	1	62399130	1373	7.53	0.86	12	0.12	292.00	2566.00	3655	20221124	-39.81	2080	20231006	5.77	3240	-32.10	20230113	2080	5.77	20231006	3655	-39.81	20221124	2080	5.77	20231006	4.22	N	017550	500	311 억	1020529	N	N	6	N	N
101	20231012	130259	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2195	25	2	1.15	134858025	61659	46.31	2170	2200	2170	2820	1520	2170	2187.16	1.64	23057	2206	2187	2161	2142	2116	2197	2152	312	650	500	1600	5	1	62399130	1370	7.52	0.86	12	0.10	292.00	2566.00	3655	20221124	-39.95	2080	20231006	5.53	3240	-32.25	20230113	2080	5.53	20231006	3655	-39.95	20221124	2080	5.53	20231006	4.22	N	017550	500	311 억	1020529	N	N	6	N	N
102	20231012	120304	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2190	20	2	0.92	76301295	34973	26.27	2170	2190	2170	2820	1520	2170	2181.72	1.64	10668	2206	2187	2161	2142	2116	2197	2152	312	650	500	1600	5	1	62399130	1367	7.50	0.85	12	0.06	292.00	2566.00	3655	20221124	-40.08	2080	20231006	5.29	3240	-32.41	20230113	2080	5.29	20231006	3655	-40.08	20221124	2080	5.29	20231006	4.22	N	017550	500	311 억	1020529	N	N	6	N	N
103	20231012	110302	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2190	20	2	0.92	61419250	28166	21.15	2170	2190	2170	2820	1520	2170	2180.62	1.64	9428	2206	2187	2161	2142	2116	2197	2152	312	650	500	1600	5	1	62399130	1367	7.50	0.85	12	0.05	292.00	2566.00	3655	20221124	-40.08	2080	20231006	5.29	3240	-32.41	20230113	2080	5.29	20231006	3655	-40.08	20221124	2080	5.29	20231006	4.22	N	017550	500	311 억	1020529	N	N	6	N	N
104	20231012	100301	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2185	15	2	0.69	30731275	14111	10.60	2170	2185	2170	2820	1520	2170	2177.82	1.64	1348	2206	2187	2161	2142	2116	2197	2152	312	650	500	1600	5	1	62399130	1363	7.48	0.85	12	0.02	292.00	2566.00	3655	20221124	-40.22	2080	20231006	5.05	3240	-32.56	20230113	2080	5.05	20231006	3655	-40.22	20221124	2080	5.05	20231006	4.22	N	017550	500	311 억	1020529	N	N	6	N	N
105	20231012	090302	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2170	0	3	0.00	2228590	1027	0.77	2170	2170	2170	2820	1520	2170	2170.00	1.64	-137	2206	2187	2161	2142	2116	2197	2152	312	650	500	1600	5	1	62399130	1354	7.43	0.85	12	0.00	292.00	2566.00	3655	20221124	-40.63	2080	20231006	4.33	3240	-33.02	20230113	2080	4.33	20231006	3655	-40.63	20221124	2080	4.33	20231006	4.22	N	017550	500	311 억	1020529	N	N	6	N	N
106	20231011	160300	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2170	40	2	1.88	287572370	132982	81.46	2135	2180	2135	2765	1495	2130	2162.47	1.57	39394	2210	2170	2140	2100	2070	2155	2085	312	635	500	1570	5	1	62399130	1354	7.43	0.85	12	0.21	292.00	2566.00	3655	20221124	-40.63	2080	20231006	4.33	3240	-33.02	20230113	2080	4.33	20231006	3655	-40.63	20221124	2080	4.33	20231006	4.24	N	017550	500	311 억	981177	N	N	6	N	N
107	20231011	150259	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2170	40	2	1.88	273016825	126271	77.35	2135	2180	2135	2765	1495	2130	2162.15	1.57	39295	2210	2170	2140	2100	2070	2155	2085	312	635	500	1570	5	1	62399130	1354	7.43	0.85	12	0.20	292.00	2566.00	3655	20221124	-40.63	2080	20231006	4.33	3240	-33.02	20230113	2080	4.33	20231006	3655	-40.63	20221124	2080	4.33	20231006	4.24	N	017550	500	311 억	981177	N	N	6	N	N
108	20231011	140302	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2170	40	2	1.88	233148035	107892	66.09	2135	2180	2135	2765	1495	2130	2160.94	1.57	36262	2210	2170	2140	2100	2070	2155	2085	312	635	500	1570	5	1	62399130	1354	7.43	0.85	12	0.17	292.00	2566.00	3655	20221124	-40.63	2080	20231006	4.33	3240	-33.02	20230113	2080	4.33	20231006	3655	-40.63	20221124	2080	4.33	20231006	4.24	N	017550	500	311 억	981177	N	N	6	N	N
109	20231011	130258	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2170	40	2	1.88	227112555	105111	64.39	2135	2180	2135	2765	1495	2130	2160.69	1.57	35115	2210	2170	2140	2100	2070	2155	2085	312	635	500	1570	5	1	62399130	1354	7.43	0.85	12	0.17	292.00	2566.00	3655	20221124	-40.63	2080	20231006	4.33	3240	-33.02	20230113	2080	4.33	20231006	3655	-40.63	20221124	2080	4.33	20231006	4.24	N	017550	500	311 억	981177	N	N	6	N	N
110	20231011	120303	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2165	35	2	1.64	110550875	51094	31.30	2135	2180	2135	2765	1495	2130	2163.68	1.57	648	2210	2170	2140	2100	2070	2155	2085	312	635	500	1570	5	1	62399130	1351	7.41	0.84	12	0.08	292.00	2566.00	3655	20221124	-40.77	2080	20231006	4.09	3240	-33.18	20230113	2080	4.09	20231006	3655	-40.77	20221124	2080	4.09	20231006	4.24	N	017550	500	311 억	981177	N	N	6	N	N
111	20231011	110300	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2170	40	2	1.88	105344575	48688	29.83	2135	2180	2135	2765	1495	2130	2163.67	1.57	1336	2210	2170	2140	2100	2070	2155	2085	312	635	500	1570	5	1	62399130	1354	7.43	0.85	12	0.08	292.00	2566.00	3655	20221124	-40.63	2080	20231006	4.33	3240	-33.02	20230113	2080	4.33	20231006	3655	-40.63	20221124	2080	4.33	20231006	4.24	N	017550	500	311 억	981177	N	N	6	N	N
112	20231011	100259	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2165	35	2	1.64	70074360	32408	19.85	2135	2180	2135	2765	1495	2130	2162.25	1.57	1336	2210	2170	2140	2100	2070	2155	2085	312	635	500	1570	5	1	62399130	1351	7.41	0.84	12	0.05	292.00	2566.00	3655	20221124	-40.77	2080	20231006	4.09	3240	-33.18	20230113	2080	4.09	20231006	3655	-40.77	20221124	2080	4.09	20231006	4.24	N	017550	500	311 억	981177	N	N	6	N	N
113	20231011	090300	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2145	15	2	0.70	4119520	1929	1.18	2135	2145	2135	2765	1495	2130	2135.57	1.57	-10	2210	2170	2140	2100	2070	2155	2085	312	635	500	1570	5	1	62399130	1338	7.35	0.84	12	0.00	292.00	2566.00	3655	20221124	-41.31	2080	20231006	3.12	3240	-33.80	20230113	2080	3.12	20231006	3655	-41.31	20221124	2080	3.12	20231006	4.24	N	017550	500	311 억	981177	N	N	6	N	N
114	20231010	160258	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2130	0	3	0.00	349107105	162412	125.35	2140	2180	2110	2765	1495	2130	2149.52	1.59	-5943	2210	2170	2125	2085	2040	2190	2105	312	635	500	1570	5	1	62399130	1329	7.29	0.83	12	0.26	292.00	2566.00	3655	20221124	-41.72	2080	20231006	2.40	3240	-34.26	20230113	2080	2.40	20231006	3655	-41.72	20221124	2080	2.40	20231006	4.35	N	017550	500	311 억	989637	N	N	6	N	N
115	20231010	150257	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2125	-5	5	-0.23	331824105	154279	119.07	2140	2180	2110	2765	1495	2130	2150.81	1.59	-5413	2210	2170	2125	2085	2040	2190	2105	312	635	500	1570	5	1	62399130	1326	7.28	0.83	12	0.25	292.00	2566.00	3655	20221124	-41.86	2080	20231006	2.16	3240	-34.41	20230113	2080	2.16	20231006	3655	-41.86	20221124	2080	2.16	20231006	4.35	N	017550	500	311 억	989637	N	N	11	N	N
116	20231010	140257	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2135	5	2	0.23	278314080	129086	99.63	2140	2180	2130	2765	1495	2130	2156.04	1.59	7319	2210	2170	2125	2085	2040	2190	2105	312	635	500	1570	5	1	62399130	1332	7.31	0.83	12	0.21	292.00	2566.00	3655	20221124	-41.59	2080	20231006	2.64	3240	-34.10	20230113	2080	2.64	20231006	3655	-41.59	20221124	2080	2.64	20231006	4.35	N	017550	500	311 억	989637	N	N	11	N	N
117	20231010	130256	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2140	10	2	0.47	235387675	108994	84.12	2140	2180	2130	2765	1495	2130	2159.64	1.59	15389	2210	2170	2125	2085	2040	2190	2105	312	635	500	1570	5	1	62399130	1335	7.33	0.83	12	0.17	292.00	2566.00	3655	20221124	-41.45	2080	20231006	2.88	3240	-33.95	20230113	2080	2.88	20231006	3655	-41.45	20221124	2080	2.88	20231006	4.35	N	017550	500	311 억	989637	N	N	11	N	N
118	20231010	120256	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2165	35	2	1.64	176844445	81866	63.18	2140	2180	2130	2765	1495	2130	2160.17	1.59	33010	2210	2170	2125	2085	2040	2190	2105	312	635	500	1570	5	1	62399130	1351	7.41	0.84	12	0.13	292.00	2566.00	3655	20221124	-40.77	2080	20231006	4.09	3240	-33.18	20230113	2080	4.09	20231006	3655	-40.77	20221124	2080	4.09	20231006	4.35	N	017550	500	311 억	989637	N	N	11	N	N
119	20231010	110250	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2170	40	2	1.88	161002145	74565	57.55	2140	2180	2130	2765	1495	2130	2159.22	1.59	31899	2210	2170	2125	2085	2040	2190	2105	312	635	500	1570	5	1	62399130	1354	7.43	0.85	12	0.12	292.00	2566.00	3655	20221124	-40.63	2080	20231006	4.33	3240	-33.02	20230113	2080	4.33	20231006	3655	-40.63	20221124	2080	4.33	20231006	4.35	N	017550	500	311 억	989637	N	N	11	N	N
120	20231010	100254	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2160	30	2	1.41	94549635	43934	33.91	2140	2175	2130	2765	1495	2130	2152.08	1.59	14176	2210	2170	2125	2085	2040	2190	2105	312	635	500	1570	5	1	62399130	1348	7.40	0.84	12	0.07	292.00	2566.00	3655	20221124	-40.90	2080	20231006	3.85	3240	-33.33	20230113	2080	3.85	20231006	3655	-40.90	20221124	2080	3.85	20231006	4.35	N	017550	500	311 억	989637	N	N	11	N	N
121	20231010	090255	55	40.00	KOSPI		기계	N	N	N	Y	40	N	2145	15	2	0.70	9581360	4474	3.45	2140	2145	2140	2765	1495	2130	2141.57	1.59	1364	2210	2170	2125	2085	2040	2190	2105	312	635	500	1570	5	1	62399130	1338	7.35	0.84	12	0.01	292.00	2566.00	3655	20221124	-41.31	2080	20231006	3.12	3240	-33.80	20230113	2080	3.12	20231006	3655	-41.31	20221124	2080	3.12	20231006	4.35	N	017550	500	311 억	989637	N	N	11	N	N
122	20231006	160255	55	40.00	KOSPI	신저가	기계	N	N	N	Y	40	N	2130	15	2	0.71	275948070	129539	41.50	2080	2165	2080	2745	1485	2115	2130.23	1.51	35083	2238	2176	2138	2076	2038	2157	2057	312	630	500	1560	5	1	62399130	1329	7.29	0.83	12	0.21	292.00	2566.00	3655	20221124	-41.72	2080	20231006	2.40	3240	-34.26	20230113	2080	2.40	20231006	3655	-41.72	20221124	2080	2.40	20231006	4.39	N	017550	500	311 억	942160	N	N	11	N	N
123	20231006	150252	55	40.00	KOSPI	신저가	기계	N	N	N	Y	40	N	2135	20	2	0.95	252402400	118503	37.97	2080	2165	2080	2745	1485	2115	2129.92	1.51	34675	2238	2176	2138	2076	2038	2157	2057	312	630	500	1560	5	1	62399130	1332	7.31	0.83	12	0.19	292.00	2566.00	3655	20221124	-41.59	2080	20231006	2.64	3240	-34.10	20230113	2080	2.64	20231006	3655	-41.59	20221124	2080	2.64	20231006	4.39	N	017550	500	311 억	942160	N	N	15	N	N
124	20231006	140253	55	40.00	KOSPI	신저가	기계	N	N	N	Y	40	N	2155	40	2	1.89	222931750	104753	33.56	2080	2165	2080	2745	1485	2115	2128.17	1.51	35669	2238	2176	2138	2076	2038	2157	2057	312	630	500	1560	5	1	62399130	1345	7.38	0.84	12	0.17	292.00	2566.00	3655	20221124	-41.04	2080	20231006	3.61	3240	-33.49	20230113	2080	3.61	20231006	3655	-41.04	20221124	2080	3.61	20231006	4.39	N	017550	500	311 억	942160	N	N	15	N	N
125	20231006	130251	55	40.00	KOSPI	신저가	기계	N	N	N	Y	40	N	2150	35	2	1.65	215065500	101083	32.39	2080	2165	2080	2745	1485	2115	2127.61	1.51	34705	2238	2176	2138	2076	2038	2157	2057	312	630	500	1560	5	1	62399130	1342	7.36	0.84	12	0.16	292.00	2566.00	3655	20221124	-41.18	2080	20231006	3.37	3240	-33.64	20230113	2080	3.37	20231006	3655	-41.18	20221124	2080	3.37	20231006	4.39	N	017550	500	311 억	942160	N	N	15	N	N
126	20231006	120250	55	40.00	KOSPI	신저가	기계	N	N	N	Y	40	N	2150	35	2	1.65	203227675	95567	30.62	2080	2165	2080	2745	1485	2115	2126.55	1.51	34651	2238	2176	2138	2076	2038	2157	2057	312	630	500	1560	5	1	62399130	1342	7.36	0.84	12	0.15	292.00	2566.00	3655	20221124	-41.18	2080	20231006	3.37	3240	-33.64	20230113	2080	3.37	20231006	3655	-41.18	20221124	2080	3.37	20231006	4.39	N	017550	500	311 억	942160	N	N	15	N	N
127	20231006	110248	55	40.00	KOSPI	신저가	기계	N	N	N	Y	40	N	2150	35	2	1.65	193025695	90811	29.09	2080	2165	2080	2745	1485	2115	2125.58	1.51	34325	2238	2176	2138	2076	2038	2157	2057	312	630	500	1560	5	1	62399130	1342	7.36	0.84	12	0.15	292.00	2566.00	3655	20221124	-41.18	2080	20231006	3.37	3240	-33.64	20230113	2080	3.37	20231006	3655	-41.18	20221124	2080	3.37	20231006	4.39	N	017550	500	311 억	942160	N	N	15	N	N
128	20231006	100250	55	40.00	KOSPI	신저가	기계	N	N	N	Y	40	N	2150	35	2	1.65	160849485	75887	24.31	2080	2150	2080	2745	1485	2115	2119.59	1.51	35861	2238	2176	2138	2076	2038	2157	2057	312	630	500	1560	5	1	62399130	1342	7.36	0.84	12	0.12	292.00	2566.00	3655	20221124	-41.18	2080	20231006	3.37	3240	-33.64	20230113	2080	3.37	20231006	3655	-41.18	20221124	2080	3.37	20231006	4.39	N	017550	500	311 억	942160	N	N	15	N	N
129	20231006	090245	55	40.00	KOSPI	신저가	기계	N	N	N	Y	40	N	2115	0	3	0.00	38514200	18460	5.91	2080	2115	2080	2745	1485	2115	2086.36	1.51	4114	2238	2176	2138	2076	2038	2157	2057	312	630	500	1560	5	1	62399130	1320	7.24	0.82	12	0.03	292.00	2566.00	3655	20221124	-42.13	2080	20231006	1.68	3240	-34.72	20230113	2080	1.68	20231006	3655	-42.13	20221124	2080	1.68	20231006	4.39	N	017550	500	311 억	942160	N	N	15	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History