KissMeData/017550/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20241031	160340	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1740	-25	5	-1.42	305774733	175838	8.72	1765	1765	1718	2290	1236	1765	1738.94	0.75	25464	1947	1856	1778	1687	1609	1901	1732	312	525	500	1270	1	1	62399130	1086	5.84	0.62	12	0.28	298.00	2813.00	2310	20240607	-24.68	1620	20240909	7.41	2310	-24.68	20240607	1620	7.41	20240909	2310	-24.68	20240607	1620	7.41	20240909	3.04	N	017550	500	311 억	467443	N	N	0	N	N
3	20241031	150344	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1749	-16	5	-0.91	290007461	166775	8.27	1765	1765	1718	2290	1236	1765	1738.90	0.75	26050	1947	1856	1778	1687	1609	1901	1732	312	525	500	1270	1	1	62399130	1091	5.87	0.62	12	0.27	298.00	2813.00	2310	20240607	-24.29	1620	20240909	7.96	2310	-24.29	20240607	1620	7.96	20240909	2310	-24.29	20240607	1620	7.96	20240909	3.04	N	017550	500	311 억	467443	N	N	0	N	N
4	20241031	140344	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1748	-17	5	-0.96	266735581	153432	7.61	1765	1765	1718	2290	1236	1765	1738.44	0.75	24351	1947	1856	1778	1687	1609	1901	1732	312	525	500	1270	1	1	62399130	1091	5.87	0.62	12	0.25	298.00	2813.00	2310	20240607	-24.33	1620	20240909	7.90	2310	-24.33	20240607	1620	7.90	20240909	2310	-24.33	20240607	1620	7.90	20240909	3.04	N	017550	500	311 억	467443	N	N	0	N	N
5	20241031	130343	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1748	-17	5	-0.96	256192470	147396	7.31	1765	1765	1718	2290	1236	1765	1738.10	0.75	25489	1947	1856	1778	1687	1609	1901	1732	312	525	500	1270	1	1	62399130	1091	5.87	0.62	12	0.24	298.00	2813.00	2310	20240607	-24.33	1620	20240909	7.90	2310	-24.33	20240607	1620	7.90	20240909	2310	-24.33	20240607	1620	7.90	20240909	3.04	N	017550	500	311 억	467443	N	N	0	N	N
6	20241031	120343	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1745	-20	5	-1.13	241378634	138922	6.89	1765	1765	1718	2290	1236	1765	1737.49	0.75	25838	1947	1856	1778	1687	1609	1901	1732	312	525	500	1270	1	1	62399130	1089	5.86	0.62	12	0.22	298.00	2813.00	2310	20240607	-24.46	1620	20240909	7.72	2310	-24.46	20240607	1620	7.72	20240909	2310	-24.46	20240607	1620	7.72	20240909	3.04	N	017550	500	311 억	467443	N	N	0	N	N
7	20241031	110345	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1740	-25	5	-1.42	221760797	127665	6.33	1765	1765	1718	2290	1236	1765	1737.03	0.75	22316	1947	1856	1778	1687	1609	1901	1732	312	525	500	1270	1	1	62399130	1086	5.84	0.62	12	0.20	298.00	2813.00	2310	20240607	-24.68	1620	20240909	7.41	2310	-24.68	20240607	1620	7.41	20240909	2310	-24.68	20240607	1620	7.41	20240909	3.04	N	017550	500	311 억	467443	N	N	0	N	N
8	20241031	100343	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1741	-24	5	-1.36	187316045	107785	5.35	1765	1765	1718	2290	1236	1765	1737.84	0.75	13853	1947	1856	1778	1687	1609	1901	1732	312	525	500	1270	1	1	62399130	1086	5.84	0.62	12	0.17	298.00	2813.00	2310	20240607	-24.63	1620	20240909	7.47	2310	-24.63	20240607	1620	7.47	20240909	2310	-24.63	20240607	1620	7.47	20240909	3.04	N	017550	500	311 억	467443	N	N	0	N	N
9	20241031	090342	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1735	-30	5	-1.70	54865720	31385	1.56	1765	1765	1727	2290	1236	1765	1748.10	0.75	3783	1947	1856	1778	1687	1609	1901	1732	312	525	500	1270	1	1	62399130	1083	5.82	0.62	12	0.05	298.00	2813.00	2310	20240607	-24.89	1620	20240909	7.10	2310	-24.89	20240607	1620	7.10	20240909	2310	-24.89	20240607	1620	7.10	20240909	3.04	N	017550	500	311 억	467443	N	N	0	N	N
10	20241030	160341	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1765	59	2	3.46	3606867471	2010307	2380.08	1700	1869	1700	2215	1195	1706	1794.30	0.83	-44340	1716	1710	1707	1701	1698	1714	1705	312	509	500	1220	1	1	62399130	1101	5.92	0.63	12	3.22	298.00	2813.00	2310	20240607	-23.59	1620	20240909	8.95	2310	-23.59	20240607	1620	8.95	20240909	2310	-23.59	20240607	1620	8.95	20240909	3.05	N	017550	500	311 억	518381	N	N	0	N	N
11	20241030	150349	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1745	39	2	2.29	3452995288	1922951	2276.65	1700	1869	1700	2215	1195	1706	1795.68	0.83	-44542	1716	1710	1707	1701	1698	1714	1705	312	509	500	1220	1	1	62399130	1089	5.86	0.62	12	3.08	298.00	2813.00	2310	20240607	-24.46	1620	20240909	7.72	2310	-24.46	20240607	1620	7.72	20240909	2310	-24.46	20240607	1620	7.72	20240909	3.05	N	017550	500	311 억	518381	N	N	0	N	N
12	20241030	140345	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1868	162	2	9.50	1269601777	708334	838.62	1700	1869	1700	2215	1195	1706	1792.38	0.83	55112	1716	1710	1707	1701	1698	1714	1705	312	509	500	1220	1	1	62399130	1166	6.27	0.66	12	1.14	298.00	2813.00	2310	20240607	-19.13	1620	20240909	15.31	2310	-19.13	20240607	1620	15.31	20240909	2310	-19.13	20240607	1620	15.31	20240909	3.05	N	017550	500	311 억	518381	Y	N	0	N	N
13	20241030	130345	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1764	58	2	3.40	275129759	158172	187.27	1700	1764	1700	2215	1195	1706	1739.43	0.83	49514	1716	1710	1707	1701	1698	1714	1705	312	509	500	1220	1	1	62399130	1101	5.92	0.63	12	0.25	298.00	2813.00	2310	20240607	-23.64	1620	20240909	8.89	2310	-23.64	20240607	1620	8.89	20240909	2310	-23.64	20240607	1620	8.89	20240909	3.05	N	017550	500	311 억	518381	N	N	0	N	N
14	20241030	120347	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1747	41	2	2.40	207603963	119644	141.65	1700	1759	1700	2215	1195	1706	1735.18	0.83	43539	1716	1710	1707	1701	1698	1714	1705	312	509	500	1220	1	1	62399130	1090	5.86	0.62	12	0.19	298.00	2813.00	2310	20240607	-24.37	1620	20240909	7.84	2310	-24.37	20240607	1620	7.84	20240909	2310	-24.37	20240607	1620	7.84	20240909	3.05	N	017550	500	311 억	518381	N	N	0	N	N
15	20241030	110344	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1758	52	2	3.05	169332217	97745	115.72	1700	1759	1700	2215	1195	1706	1732.39	0.83	44291	1716	1710	1707	1701	1698	1714	1705	312	509	500	1220	1	1	62399130	1097	5.90	0.62	12	0.16	298.00	2813.00	2310	20240607	-23.90	1620	20240909	8.52	2310	-23.90	20240607	1620	8.52	20240909	2310	-23.90	20240607	1620	8.52	20240909	3.05	N	017550	500	311 억	518381	N	N	0	N	N
16	20241030	100343	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1711	5	2	0.29	39558396	23199	27.47	1700	1711	1700	2215	1195	1706	1705.18	0.83	1321	1716	1710	1707	1701	1698	1714	1705	312	509	500	1220	1	1	62399130	1068	5.74	0.61	12	0.04	298.00	2813.00	2310	20240607	-25.93	1620	20240909	5.62	2310	-25.93	20240607	1620	5.62	20240909	2310	-25.93	20240607	1620	5.62	20240909	3.05	N	017550	500	311 억	518381	N	N	0	N	N
17	20241030	090344	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1710	4	2	0.23	12285910	7227	8.56	1700	1710	1700	2215	1195	1706	1700.00	0.83	-939	1716	1710	1707	1701	1698	1714	1705	312	509	500	1220	1	1	62399130	1067	5.74	0.61	12	0.01	298.00	2813.00	2310	20240607	-25.97	1620	20240909	5.56	2310	-25.97	20240607	1620	5.56	20240909	2310	-25.97	20240607	1620	5.56	20240909	3.05	N	017550	500	311 억	518381	N	N	0	N	N
18	20241029	160333	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1706	-4	5	-0.23	139883727	81983	175.20	1704	1713	1704	2220	1197	1710	1706.25	0.84	-6120	1720	1714	1708	1702	1696	1712	1700	312	510	500	1230	1	1	62399130	1065	5.72	0.61	12	0.13	298.00	2813.00	2310	20240607	-26.15	1620	20240909	5.31	2310	-26.15	20240607	1620	5.31	20240909	2310	-26.15	20240607	1620	5.31	20240909	3.06	N	017550	500	311 억	522816	N	N	0	N	N
19	20241029	150339	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1704	-6	5	-0.35	136406543	79945	170.85	1704	1713	1704	2220	1197	1710	1706.25	0.84	-7421	1720	1714	1708	1702	1696	1712	1700	312	510	500	1230	1	1	62399130	1063	5.72	0.61	12	0.13	298.00	2813.00	2310	20240607	-26.23	1620	20240909	5.19	2310	-26.23	20240607	1620	5.19	20240909	2310	-26.23	20240607	1620	5.19	20240909	3.06	N	017550	500	311 억	522816	N	N	0	N	N
20	20241029	140334	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1705	-5	5	-0.29	117037844	68586	146.57	1704	1713	1704	2220	1197	1710	1706.44	0.84	-6365	1720	1714	1708	1702	1696	1712	1700	312	510	500	1230	1	1	62399130	1064	5.72	0.61	12	0.11	298.00	2813.00	2310	20240607	-26.19	1620	20240909	5.25	2310	-26.19	20240607	1620	5.25	20240909	2310	-26.19	20240607	1620	5.25	20240909	3.06	N	017550	500	311 억	522816	N	N	0	N	N
21	20241029	130335	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1713	3	2	0.18	93920430	55038	117.62	1704	1713	1704	2220	1197	1710	1706.47	0.84	-7969	1720	1714	1708	1702	1696	1712	1700	312	510	500	1230	1	1	62399130	1069	5.75	0.61	12	0.09	298.00	2813.00	2310	20240607	-25.84	1620	20240909	5.74	2310	-25.84	20240607	1620	5.74	20240909	2310	-25.84	20240607	1620	5.74	20240909	3.06	N	017550	500	311 억	522816	N	N	0	N	N
22	20241029	120337	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1711	1	2	0.06	76490750	44833	95.81	1704	1713	1704	2220	1197	1710	1706.13	0.84	-6967	1720	1714	1708	1702	1696	1712	1700	312	510	500	1230	1	1	62399130	1068	5.74	0.61	12	0.07	298.00	2813.00	2310	20240607	-25.93	1620	20240909	5.62	2310	-25.93	20240607	1620	5.62	20240909	2310	-25.93	20240607	1620	5.62	20240909	3.06	N	017550	500	311 억	522816	N	N	0	N	N
23	20241029	110340	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1709	-1	5	-0.06	39555477	23178	49.53	1704	1713	1704	2220	1197	1710	1706.60	0.84	-9686	1720	1714	1708	1702	1696	1712	1700	312	510	500	1230	1	1	62399130	1066	5.73	0.61	12	0.04	298.00	2813.00	2310	20240607	-26.02	1620	20240909	5.49	2310	-26.02	20240607	1620	5.49	20240909	2310	-26.02	20240607	1620	5.49	20240909	3.06	N	017550	500	311 억	522816	N	N	0	N	N
24	20241029	100337	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1706	-4	5	-0.23	10303366	6039	12.91	1704	1713	1704	2220	1197	1710	1706.14	0.84	-1075	1720	1714	1708	1702	1696	1712	1700	312	510	500	1230	1	1	62399130	1065	5.72	0.61	12	0.01	298.00	2813.00	2310	20240607	-26.15	1620	20240909	5.31	2310	-26.15	20240607	1620	5.31	20240909	2310	-26.15	20240607	1620	5.31	20240909	3.06	N	017550	500	311 억	522816	N	N	0	N	N
25	20241028	160333	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1710	6	2	0.35	79546178	46572	42.01	1713	1714	1702	2215	1193	1704	1708.02	0.83	1854	1724	1713	1708	1697	1692	1711	1695	312	511	500	1220	1	1	62399130	1067	5.74	0.61	12	0.07	298.00	2813.00	2310	20240607	-25.97	1620	20240909	5.56	2310	-25.97	20240607	1620	5.56	20240909	2310	-25.97	20240607	1620	5.56	20240909	3.09	N	017550	500	311 억	519318	N	N	0	N	N
26	20241028	150333	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1710	6	2	0.35	69241623	40539	36.57	1713	1714	1702	2215	1193	1704	1708.02	0.83	1848	1724	1713	1708	1697	1692	1711	1695	312	511	500	1220	1	1	62399130	1067	5.74	0.61	12	0.06	298.00	2813.00	2310	20240607	-25.97	1620	20240909	5.56	2310	-25.97	20240607	1620	5.56	20240909	2310	-25.97	20240607	1620	5.56	20240909	3.09	N	017550	500	311 억	519318	N	N	0	N	N
27	20241028	140336	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1710	6	2	0.35	62296633	36474	32.90	1713	1714	1702	2215	1193	1704	1707.97	0.83	1944	1724	1713	1708	1697	1692	1711	1695	312	511	500	1220	1	1	62399130	1067	5.74	0.61	12	0.06	298.00	2813.00	2310	20240607	-25.97	1620	20240909	5.56	2310	-25.97	20240607	1620	5.56	20240909	2310	-25.97	20240607	1620	5.56	20240909	3.09	N	017550	500	311 억	519318	N	N	0	N	N
28	20241028	130333	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1708	4	2	0.23	23495560	13766	12.42	1713	1713	1702	2215	1193	1704	1706.78	0.83	1708	1724	1713	1708	1697	1692	1711	1695	312	511	500	1220	1	1	62399130	1066	5.73	0.61	12	0.02	298.00	2813.00	2310	20240607	-26.06	1620	20240909	5.43	2310	-26.06	20240607	1620	5.43	20240909	2310	-26.06	20240607	1620	5.43	20240909	3.09	N	017550	500	311 억	519318	N	N	0	N	N
29	20241028	120334	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1708	4	2	0.23	15671640	9185	8.28	1713	1713	1702	2215	1193	1704	1706.22	0.83	201	1724	1713	1708	1697	1692	1711	1695	312	511	500	1220	1	1	62399130	1066	5.73	0.61	12	0.01	298.00	2813.00	2310	20240607	-26.06	1620	20240909	5.43	2310	-26.06	20240607	1620	5.43	20240909	2310	-26.06	20240607	1620	5.43	20240909	3.09	N	017550	500	311 억	519318	N	N	0	N	N
30	20241028	110312	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1709	5	2	0.29	11978526	7022	6.33	1713	1713	1702	2215	1193	1704	1705.86	0.83	-189	1724	1713	1708	1697	1692	1711	1695	312	511	500	1220	1	1	62399130	1066	5.73	0.61	12	0.01	298.00	2813.00	2310	20240607	-26.02	1620	20240909	5.49	2310	-26.02	20240607	1620	5.49	20240909	2310	-26.02	20240607	1620	5.49	20240909	3.09	N	017550	500	311 억	519318	N	N	0	N	N
31	20241028	100331	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1710	6	2	0.35	9696260	5685	5.13	1713	1713	1702	2215	1193	1704	1705.59	0.83	-392	1724	1713	1708	1697	1692	1711	1695	312	511	500	1220	1	1	62399130	1067	5.74	0.61	12	0.01	298.00	2813.00	2310	20240607	-25.97	1620	20240909	5.56	2310	-25.97	20240607	1620	5.56	20240909	2310	-25.97	20240607	1620	5.56	20240909	3.09	N	017550	500	311 억	519318	N	N	0	N	N
32	20241028	090332	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1713	9	2	0.53	776220	455	0.41	1713	1713	1702	2215	1193	1704	1705.98	0.83	63	1724	1713	1708	1697	1692	1711	1695	312	511	500	1220	1	1	62399130	1069	5.75	0.61	12	0.00	298.00	2813.00	2310	20240607	-25.84	1620	20240909	5.74	2310	-25.84	20240607	1620	5.74	20240909	2310	-25.84	20240607	1620	5.74	20240909	3.09	N	017550	500	311 억	519318	N	N	0	N	N
33	20241025	160330	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1704	-7	5	-0.41	188809971	110715	155.89	1710	1719	1703	2220	1198	1711	1705.37	0.85	-13684	1729	1720	1711	1702	1693	1715	1697	312	509	500	1230	1	1	62399130	1063	5.72	0.61	12	0.18	298.00	2813.00	2310	20240607	-26.23	1620	20240909	5.19	2310	-26.23	20240607	1620	5.19	20240909	2310	-26.23	20240607	1620	5.19	20240909	3.09	N	017550	500	311 억	533089	N	N	0	N	N
34	20241025	150335	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1705	-6	5	-0.35	164063535	96195	135.44	1710	1719	1703	2220	1198	1711	1705.53	0.85	-12282	1729	1720	1711	1702	1693	1715	1697	312	509	500	1230	1	1	62399130	1064	5.72	0.61	12	0.15	298.00	2813.00	2310	20240607	-26.19	1620	20240909	5.25	2310	-26.19	20240607	1620	5.25	20240909	2310	-26.19	20240607	1620	5.25	20240909	3.09	N	017550	500	311 억	533089	N	N	0	N	N
35	20241025	140333	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1708	-3	5	-0.18	151653601	88922	125.20	1710	1719	1703	2220	1198	1711	1705.47	0.85	-11495	1729	1720	1711	1702	1693	1715	1697	312	509	500	1230	1	1	62399130	1066	5.73	0.61	12	0.14	298.00	2813.00	2310	20240607	-26.06	1620	20240909	5.43	2310	-26.06	20240607	1620	5.43	20240909	2310	-26.06	20240607	1620	5.43	20240909	3.09	N	017550	500	311 억	533089	N	N	0	N	N
36	20241025	130335	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1712	1	2	0.06	119397834	70011	98.58	1710	1719	1703	2220	1198	1711	1705.42	0.85	-9831	1729	1720	1711	1702	1693	1715	1697	312	509	500	1230	1	1	62399130	1068	5.74	0.61	12	0.11	298.00	2813.00	2310	20240607	-25.89	1620	20240909	5.68	2310	-25.89	20240607	1620	5.68	20240909	2310	-25.89	20240607	1620	5.68	20240909	3.09	N	017550	500	311 억	533089	N	N	0	N	N
37	20241025	120335	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1709	-2	5	-0.12	108760671	63795	89.82	1710	1719	1703	2220	1198	1711	1704.85	0.85	-9194	1729	1720	1711	1702	1693	1715	1697	312	509	500	1230	1	1	62399130	1066	5.73	0.61	12	0.10	298.00	2813.00	2310	20240607	-26.02	1620	20240909	5.49	2310	-26.02	20240607	1620	5.49	20240909	2310	-26.02	20240607	1620	5.49	20240909	3.09	N	017550	500	311 억	533089	N	N	0	N	N
38	20241025	110332	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1706	-5	5	-0.29	86774312	50902	71.67	1710	1719	1703	2220	1198	1711	1704.73	0.85	-6952	1729	1720	1711	1702	1693	1715	1697	312	509	500	1230	1	1	62399130	1065	5.72	0.61	12	0.08	298.00	2813.00	2310	20240607	-26.15	1620	20240909	5.31	2310	-26.15	20240607	1620	5.31	20240909	2310	-26.15	20240607	1620	5.31	20240909	3.09	N	017550	500	311 억	533089	N	N	0	N	N
39	20241025	100333	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1709	-2	5	-0.12	77574308	45508	64.08	1710	1719	1703	2220	1198	1711	1704.63	0.85	-5423	1729	1720	1711	1702	1693	1715	1697	312	509	500	1230	1	1	62399130	1066	5.73	0.61	12	0.07	298.00	2813.00	2310	20240607	-26.02	1620	20240909	5.49	2310	-26.02	20240607	1620	5.49	20240909	2310	-26.02	20240607	1620	5.49	20240909	3.09	N	017550	500	311 억	533089	N	N	0	N	N
40	20241025	090332	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1719	8	2	0.47	706239	413	0.58	1710	1719	1710	2220	1198	1711	1710.02	0.85	-53	1729	1720	1711	1702	1693	1715	1697	312	509	500	1230	1	1	62399130	1073	5.77	0.61	12	0.00	298.00	2813.00	2310	20240607	-25.58	1620	20240909	6.11	2310	-25.58	20240607	1620	6.11	20240909	2310	-25.58	20240607	1620	6.11	20240909	3.09	N	017550	500	311 억	533089	N	N	0	N	N
41	20241024	160329	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1711	4	2	0.23	121373826	71012	101.05	1719	1720	1702	2215	1195	1707	1709.20	0.87	-7545	1737	1721	1706	1690	1675	1730	1699	312	508	500	1220	1	1	62399130	1068	5.74	0.61	12	0.11	298.00	2813.00	2310	20240607	-25.93	1620	20240909	5.62	2310	-25.93	20240607	1620	5.62	20240909	2310	-25.93	20240607	1620	5.62	20240909	3.12	N	017550	500	311 억	540471	N	N	0	N	N
42	20241024	150330	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1703	-4	5	-0.23	93156823	54500	77.55	1719	1720	1702	2215	1195	1707	1709.30	0.87	-6439	1737	1721	1706	1690	1675	1730	1699	312	508	500	1220	1	1	62399130	1063	5.71	0.61	12	0.09	298.00	2813.00	2310	20240607	-26.28	1620	20240909	5.12	2310	-26.28	20240607	1620	5.12	20240909	2310	-26.28	20240607	1620	5.12	20240909	3.12	N	017550	500	311 억	540471	N	N	0	N	N
43	20241024	140329	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1705	-2	5	-0.12	73438389	42930	61.09	1719	1720	1702	2215	1195	1707	1710.65	0.87	-3726	1737	1721	1706	1690	1675	1730	1699	312	508	500	1220	1	1	62399130	1064	5.72	0.61	12	0.07	298.00	2813.00	2310	20240607	-26.19	1620	20240909	5.25	2310	-26.19	20240607	1620	5.25	20240909	2310	-26.19	20240607	1620	5.25	20240909	3.12	N	017550	500	311 억	540471	N	N	0	N	N
44	20241024	130331	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1714	7	2	0.41	61229053	35776	50.91	1719	1720	1702	2215	1195	1707	1711.46	0.87	-3858	1737	1721	1706	1690	1675	1730	1699	312	508	500	1220	1	1	62399130	1070	5.75	0.61	12	0.06	298.00	2813.00	2310	20240607	-25.80	1620	20240909	5.80	2310	-25.80	20240607	1620	5.80	20240909	2310	-25.80	20240607	1620	5.80	20240909	3.12	N	017550	500	311 억	540471	N	N	0	N	N
45	20241024	120330	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1714	7	2	0.41	48311457	28232	40.17	1719	1720	1702	2215	1195	1707	1711.23	0.87	-2750	1737	1721	1706	1690	1675	1730	1699	312	508	500	1220	1	1	62399130	1070	5.75	0.61	12	0.05	298.00	2813.00	2310	20240607	-25.80	1620	20240909	5.80	2310	-25.80	20240607	1620	5.80	20240909	2310	-25.80	20240607	1620	5.80	20240909	3.12	N	017550	500	311 억	540471	N	N	0	N	N
46	20241024	110331	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1706	-1	5	-0.06	39291559	22958	32.67	1719	1720	1702	2215	1195	1707	1711.45	0.87	-2250	1737	1721	1706	1690	1675	1730	1699	312	508	500	1220	1	1	62399130	1065	5.72	0.61	12	0.04	298.00	2813.00	2310	20240607	-26.15	1620	20240909	5.31	2310	-26.15	20240607	1620	5.31	20240909	2310	-26.15	20240607	1620	5.31	20240909	3.12	N	017550	500	311 억	540471	N	N	0	N	N
47	20241024	100331	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1712	5	2	0.29	19651717	11496	16.36	1719	1720	1702	2215	1195	1707	1709.44	0.87	-1616	1737	1721	1706	1690	1675	1730	1699	312	508	500	1220	1	1	62399130	1068	5.74	0.61	12	0.02	298.00	2813.00	2310	20240607	-25.89	1620	20240909	5.68	2310	-25.89	20240607	1620	5.68	20240909	2310	-25.89	20240607	1620	5.68	20240909	3.12	N	017550	500	311 억	540471	N	N	0	N	N
48	20241024	090339	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1719	12	2	0.70	400000	233	0.33	1719	1719	1702	2215	1195	1707	1716.74	0.87	-26	1737	1721	1706	1690	1675	1730	1699	312	508	500	1220	1	1	62399130	1073	5.77	0.61	12	0.00	298.00	2813.00	2310	20240607	-25.58	1620	20240909	6.11	2310	-25.58	20240607	1620	6.11	20240909	2310	-25.58	20240607	1620	6.11	20240909	3.12	N	017550	500	311 억	540471	N	N	0	N	N
49	20241023	160332	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1707	12	2	0.71	119770929	70277	50.37	1701	1722	1691	2200	1187	1695	1704.24	0.85	9673	1732	1713	1703	1684	1674	1708	1679	312	505	500	1220	1	1	62399130	1065	5.73	0.61	12	0.11	298.00	2813.00	2310	20240607	-26.10	1620	20240909	5.37	2310	-26.10	20240607	1620	5.37	20240909	2310	-26.10	20240607	1620	5.37	20240909	3.13	N	017550	500	311 억	531581	N	N	0	N	N
50	20241023	150335	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1714	19	2	1.12	116356694	68278	48.94	1701	1722	1691	2200	1187	1695	1704.16	0.85	10140	1732	1713	1703	1684	1674	1708	1679	312	505	500	1220	1	1	62399130	1070	5.75	0.61	12	0.11	298.00	2813.00	2310	20240607	-25.80	1620	20240909	5.80	2310	-25.80	20240607	1620	5.80	20240909	2310	-25.80	20240607	1620	5.80	20240909	3.13	N	017550	500	311 억	531581	N	N	0	N	N
51	20241023	140336	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1703	8	2	0.47	74624649	43877	31.45	1701	1708	1691	2200	1187	1695	1700.77	0.85	4990	1732	1713	1703	1684	1674	1708	1679	312	505	500	1220	1	1	62399130	1063	5.71	0.61	12	0.07	298.00	2813.00	2310	20240607	-26.28	1620	20240909	5.12	2310	-26.28	20240607	1620	5.12	20240909	2310	-26.28	20240607	1620	5.12	20240909	3.13	N	017550	500	311 억	531581	N	N	0	N	N
52	20241023	130332	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1698	3	2	0.18	67067098	39427	28.26	1701	1708	1691	2200	1187	1695	1701.04	0.85	5222	1732	1713	1703	1684	1674	1708	1679	312	505	500	1220	1	1	62399130	1060	5.70	0.60	12	0.06	298.00	2813.00	2310	20240607	-26.49	1620	20240909	4.81	2310	-26.49	20240607	1620	4.81	20240909	2310	-26.49	20240607	1620	4.81	20240909	3.13	N	017550	500	311 억	531581	N	N	0	N	N
53	20241023	120330	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1697	2	2	0.12	62957044	37007	26.53	1701	1708	1691	2200	1187	1695	1701.22	0.85	4893	1732	1713	1703	1684	1674	1708	1679	312	505	500	1220	1	1	62399130	1059	5.69	0.60	12	0.06	298.00	2813.00	2310	20240607	-26.54	1620	20240909	4.75	2310	-26.54	20240607	1620	4.75	20240909	2310	-26.54	20240607	1620	4.75	20240909	3.13	N	017550	500	311 억	531581	N	N	0	N	N
54	20241023	110330	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1702	7	2	0.41	30115778	17721	12.70	1701	1704	1691	2200	1187	1695	1699.44	0.85	-411	1732	1713	1703	1684	1674	1708	1679	312	505	500	1220	1	1	62399130	1062	5.71	0.61	12	0.03	298.00	2813.00	2310	20240607	-26.32	1620	20240909	5.06	2310	-26.32	20240607	1620	5.06	20240909	2310	-26.32	20240607	1620	5.06	20240909	3.13	N	017550	500	311 억	531581	N	N	0	N	N
55	20241023	100330	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1702	7	2	0.41	15358430	9050	6.49	1701	1704	1691	2200	1187	1695	1697.06	0.85	-318	1732	1713	1703	1684	1674	1708	1679	312	505	500	1220	1	1	62399130	1062	5.71	0.61	12	0.01	298.00	2813.00	2310	20240607	-26.32	1620	20240909	5.06	2310	-26.32	20240607	1620	5.06	20240909	2310	-26.32	20240607	1620	5.06	20240909	3.13	N	017550	500	311 억	531581	N	N	0	N	N
56	20241023	090330	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1701	6	2	0.35	370818	218	0.16	1701	1701	1701	2200	1187	1695	1701.00	0.85	-136	1732	1713	1703	1684	1674	1708	1679	312	505	500	1220	1	1	62399130	1061	5.71	0.60	12	0.00	298.00	2813.00	2310	20240607	-26.36	1620	20240909	5.00	2310	-26.36	20240607	1620	5.00	20240909	2310	-26.36	20240607	1620	5.00	20240909	3.13	N	017550	500	311 억	531581	N	N	0	N	N
57	20241022	160327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1695	-25	5	-1.45	236743539	139403	198.63	1699	1722	1693	2235	1204	1720	1698.29	0.92	-36330	1743	1731	1724	1712	1705	1728	1709	312	515	500	1230	1	1	62399130	1058	5.69	0.60	12	0.22	298.00	2813.00	2310	20240607	-26.62	1620	20240909	4.63	2310	-26.62	20240607	1620	4.63	20240909	2310	-26.62	20240607	1620	4.63	20240909	3.17	N	017550	500	311 억	571766	N	N	0	N	N
58	20241022	150331	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1704	-16	5	-0.93	220784466	130007	185.24	1699	1722	1693	2235	1204	1720	1698.25	0.92	-35522	1743	1731	1724	1712	1705	1728	1709	312	515	500	1230	1	1	62399130	1063	5.72	0.61	12	0.21	298.00	2813.00	2310	20240607	-26.23	1620	20240909	5.19	2310	-26.23	20240607	1620	5.19	20240909	2310	-26.23	20240607	1620	5.19	20240909	3.17	N	017550	500	311 억	571766	N	N	0	N	N
59	20241022	140332	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1700	-20	5	-1.16	208438155	122751	174.90	1699	1722	1693	2235	1204	1720	1698.06	0.92	-33722	1743	1731	1724	1712	1705	1728	1709	312	515	500	1230	1	1	62399130	1061	5.70	0.60	12	0.20	298.00	2813.00	2310	20240607	-26.41	1620	20240909	4.94	2310	-26.41	20240607	1620	4.94	20240909	2310	-26.41	20240607	1620	4.94	20240909	3.17	N	017550	500	311 억	571766	N	N	0	N	N
60	20241022	130330	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1694	-26	5	-1.51	191835572	112979	160.98	1699	1722	1693	2235	1204	1720	1697.98	0.92	-32092	1743	1731	1724	1712	1705	1728	1709	312	515	500	1230	1	1	62399130	1057	5.68	0.60	12	0.18	298.00	2813.00	2310	20240607	-26.67	1620	20240909	4.57	2310	-26.67	20240607	1620	4.57	20240909	2310	-26.67	20240607	1620	4.57	20240909	3.17	N	017550	500	311 억	571766	N	N	0	N	N
61	20241022	120330	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1699	-21	5	-1.22	157989068	93006	132.52	1699	1722	1695	2235	1204	1720	1698.70	0.92	-17916	1743	1731	1724	1712	1705	1728	1709	312	515	500	1230	1	1	62399130	1060	5.70	0.60	12	0.15	298.00	2813.00	2310	20240607	-26.45	1620	20240909	4.88	2310	-26.45	20240607	1620	4.88	20240909	2310	-26.45	20240607	1620	4.88	20240909	3.17	N	017550	500	311 억	571766	N	N	0	N	N
62	20241022	110328	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1696	-24	5	-1.40	135719028	79879	113.82	1699	1722	1695	2235	1204	1720	1699.06	0.92	-15205	1743	1731	1724	1712	1705	1728	1709	312	515	500	1230	1	1	62399130	1058	5.69	0.60	12	0.13	298.00	2813.00	2310	20240607	-26.58	1620	20240909	4.69	2310	-26.58	20240607	1620	4.69	20240909	2310	-26.58	20240607	1620	4.69	20240909	3.17	N	017550	500	311 억	571766	N	N	0	N	N
63	20241022	100329	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1700	-20	5	-1.16	72387395	42561	60.64	1699	1722	1695	2235	1204	1720	1700.79	0.92	-1535	1743	1731	1724	1712	1705	1728	1709	312	515	500	1230	1	1	62399130	1061	5.70	0.60	12	0.07	298.00	2813.00	2310	20240607	-26.41	1620	20240909	4.94	2310	-26.41	20240607	1620	4.94	20240909	2310	-26.41	20240607	1620	4.94	20240909	3.17	N	017550	500	311 억	571766	N	N	0	N	N
64	20241022	090329	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1702	-18	5	-1.05	22106631	13010	18.54	1699	1722	1699	2235	1204	1720	1699.20	0.92	47	1743	1731	1724	1712	1705	1728	1709	312	515	500	1230	1	1	62399130	1062	5.71	0.61	12	0.02	298.00	2813.00	2310	20240607	-26.32	1620	20240909	5.06	2310	-26.32	20240607	1620	5.06	20240909	2310	-26.32	20240607	1620	5.06	20240909	3.17	N	017550	500	311 억	571766	N	N	0	N	N
65	20241021	160327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1720	-6	5	-0.35	120945282	70157	80.24	1726	1736	1717	2240	1209	1726	1723.92	0.92	-3974	1736	1731	1722	1717	1708	1733	1719	312	514	500	1240	1	1	62399130	1073	5.77	0.61	12	0.11	298.00	2813.00	2310	20240607	-25.54	1620	20240909	6.17	2310	-25.54	20240607	1620	6.17	20240909	2310	-25.54	20240607	1620	6.17	20240909	3.20	N	017550	500	311 억	574138	N	N	0	N	N
66	20241021	150329	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1725	-1	5	-0.06	104622490	60670	69.39	1726	1736	1717	2240	1209	1726	1724.45	0.92	-2946	1736	1731	1722	1717	1708	1733	1719	312	514	500	1240	1	1	62399130	1076	5.79	0.61	12	0.10	298.00	2813.00	2310	20240607	-25.32	1620	20240909	6.48	2310	-25.32	20240607	1620	6.48	20240909	2310	-25.32	20240607	1620	6.48	20240909	3.20	N	017550	500	311 억	574138	N	N	0	N	N
67	20241021	140330	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1720	-6	5	-0.35	99510685	57703	66.00	1726	1736	1717	2240	1209	1726	1724.53	0.92	-2793	1736	1731	1722	1717	1708	1733	1719	312	514	500	1240	1	1	62399130	1073	5.77	0.61	12	0.09	298.00	2813.00	2310	20240607	-25.54	1620	20240909	6.17	2310	-25.54	20240607	1620	6.17	20240909	2310	-25.54	20240607	1620	6.17	20240909	3.20	N	017550	500	311 억	574138	N	N	0	N	N
68	20241021	130328	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1726	0	3	0.00	85888802	49802	56.96	1726	1736	1717	2240	1209	1726	1724.61	0.92	-1769	1736	1731	1722	1717	1708	1733	1719	312	514	500	1240	1	1	62399130	1077	5.79	0.61	12	0.08	298.00	2813.00	2310	20240607	-25.28	1620	20240909	6.54	2310	-25.28	20240607	1620	6.54	20240909	2310	-25.28	20240607	1620	6.54	20240909	3.20	N	017550	500	311 억	574138	N	N	0	N	N
69	20241021	120328	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1729	3	2	0.17	83722067	48547	55.53	1726	1736	1717	2240	1209	1726	1724.56	0.92	-1168	1736	1731	1722	1717	1708	1733	1719	312	514	500	1240	1	1	62399130	1079	5.80	0.61	12	0.08	298.00	2813.00	2310	20240607	-25.15	1620	20240909	6.73	2310	-25.15	20240607	1620	6.73	20240909	2310	-25.15	20240607	1620	6.73	20240909	3.20	N	017550	500	311 억	574138	N	N	0	N	N
70	20241021	110326	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1728	2	2	0.12	75110091	43560	49.82	1726	1736	1717	2240	1209	1726	1724.29	0.92	-216	1736	1731	1722	1717	1708	1733	1719	312	514	500	1240	1	1	62399130	1078	5.80	0.61	12	0.07	298.00	2813.00	2310	20240607	-25.19	1620	20240909	6.67	2310	-25.19	20240607	1620	6.67	20240909	2310	-25.19	20240607	1620	6.67	20240909	3.20	N	017550	500	311 억	574138	N	N	0	N	N
71	20241021	100329	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1718	-8	5	-0.46	70311583	40782	46.64	1726	1736	1717	2240	1209	1726	1724.08	0.92	337	1736	1731	1722	1717	1708	1733	1719	312	514	500	1240	1	1	62399130	1072	5.77	0.61	12	0.07	298.00	2813.00	2310	20240607	-25.63	1620	20240909	6.05	2310	-25.63	20240607	1620	6.05	20240909	2310	-25.63	20240607	1620	6.05	20240909	3.20	N	017550	500	311 억	574138	N	N	0	N	N
72	20241021	090327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1726	0	3	0.00	4336169	2512	2.87	1726	1730	1726	2240	1209	1726	1726.18	0.92	-627	1736	1731	1722	1717	1708	1733	1719	312	514	500	1240	1	1	62399130	1077	5.79	0.61	12	0.00	298.00	2813.00	2310	20240607	-25.28	1620	20240909	6.54	2310	-25.28	20240607	1620	6.54	20240909	2310	-25.28	20240607	1620	6.54	20240909	3.20	N	017550	500	311 억	574138	N	N	0	N	N
73	20241018	160326	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1726	10	2	0.58	147718334	85982	150.81	1716	1727	1713	2230	1202	1716	1718.01	0.92	-3559	1728	1722	1717	1711	1706	1719	1708	312	514	500	1230	1	1	62399130	1077	5.79	0.61	12	0.14	298.00	2813.00	2310	20240607	-25.28	1620	20240909	6.54	2310	-25.28	20240607	1620	6.54	20240909	2310	-25.28	20240607	1620	6.54	20240909	3.19	N	017550	500	311 억	577019	N	N	8	N	N
74	20241018	150332	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1725	9	2	0.52	132369710	77088	135.21	1716	1725	1713	2230	1202	1716	1717.12	0.92	-2777	1728	1722	1717	1711	1706	1719	1708	312	514	500	1230	1	1	62399130	1076	5.79	0.61	12	0.12	298.00	2813.00	2310	20240607	-25.32	1620	20240909	6.48	2310	-25.32	20240607	1620	6.48	20240909	2310	-25.32	20240607	1620	6.48	20240909	3.19	N	017550	500	311 억	577019	N	N	8	N	N
75	20241018	140338	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1715	-1	5	-0.06	107894964	62867	110.27	1716	1725	1713	2230	1202	1716	1716.24	0.92	-3552	1728	1722	1717	1711	1706	1719	1708	312	514	500	1230	1	1	62399130	1070	5.76	0.61	12	0.10	298.00	2813.00	2310	20240607	-25.76	1620	20240909	5.86	2310	-25.76	20240607	1620	5.86	20240909	2310	-25.76	20240607	1620	5.86	20240909	3.19	N	017550	500	311 억	577019	N	N	8	N	N
76	20241018	130328	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1718	2	2	0.12	56919069	33141	58.13	1716	1725	1714	2230	1202	1716	1717.48	0.92	-1108	1728	1722	1717	1711	1706	1719	1708	312	514	500	1230	1	1	62399130	1072	5.77	0.61	12	0.05	298.00	2813.00	2310	20240607	-25.63	1620	20240909	6.05	2310	-25.63	20240607	1620	6.05	20240909	2310	-25.63	20240607	1620	6.05	20240909	3.19	N	017550	500	311 억	577019	N	N	8	N	N
77	20241018	120334	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1719	3	2	0.17	46922935	27318	47.91	1716	1725	1714	2230	1202	1716	1717.66	0.92	-82	1728	1722	1717	1711	1706	1719	1708	312	514	500	1230	1	1	62399130	1073	5.77	0.61	12	0.04	298.00	2813.00	2310	20240607	-25.58	1620	20240909	6.11	2310	-25.58	20240607	1620	6.11	20240909	2310	-25.58	20240607	1620	6.11	20240909	3.19	N	017550	500	311 억	577019	N	N	8	N	N
78	20241018	110331	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1716	0	3	0.00	35419738	20618	36.16	1716	1725	1714	2230	1202	1716	1717.90	0.92	60	1728	1722	1717	1711	1706	1719	1708	312	514	500	1230	1	1	62399130	1071	5.76	0.61	12	0.03	298.00	2813.00	2310	20240607	-25.71	1620	20240909	5.93	2310	-25.71	20240607	1620	5.93	20240909	2310	-25.71	20240607	1620	5.93	20240909	3.19	N	017550	500	311 억	577019	N	N	8	N	N
79	20241018	100328	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1722	6	2	0.35	22553574	13138	23.04	1716	1725	1714	2230	1202	1716	1716.67	0.92	-267	1728	1722	1717	1711	1706	1719	1708	312	514	500	1230	1	1	62399130	1075	5.78	0.61	12	0.02	298.00	2813.00	2310	20240607	-25.45	1620	20240909	6.30	2310	-25.45	20240607	1620	6.30	20240909	2310	-25.45	20240607	1620	6.30	20240909	3.19	N	017550	500	311 억	577019	N	N	8	N	N
80	20241018	090328	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1724	8	2	0.47	353904	206	0.36	1716	1724	1716	2230	1202	1716	1717.98	0.92	-9	1728	1722	1717	1711	1706	1719	1708	312	514	500	1230	1	1	62399130	1076	5.79	0.61	12	0.00	298.00	2813.00	2310	20240607	-25.37	1620	20240909	6.42	2310	-25.37	20240607	1620	6.42	20240909	2310	-25.37	20240607	1620	6.42	20240909	3.19	N	017550	500	311 억	577019	N	N	8	N	N
81	20241017	160327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1716	-8	5	-0.46	97888572	56964	84.44	1722	1723	1712	2240	1207	1724	1718.43	0.93	-4033	1734	1729	1720	1715	1706	1731	1717	312	516	500	1240	1	1	62399130	1071	5.76	0.61	12	0.09	298.00	2813.00	2310	20240607	-25.71	1620	20240909	5.93	2310	-25.71	20240607	1620	5.93	20240909	2310	-25.71	20240607	1620	5.93	20240909	3.18	N	017550	500	311 억	581052	N	N	8	N	N
82	20241017	150327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1722	-2	5	-0.12	73372412	42691	63.28	1722	1723	1712	2240	1207	1724	1718.69	0.93	-3438	1734	1729	1720	1715	1706	1731	1717	312	516	500	1240	1	1	62399130	1075	5.78	0.61	12	0.07	298.00	2813.00	2310	20240607	-25.45	1620	20240909	6.30	2310	-25.45	20240607	1620	6.30	20240909	2310	-25.45	20240607	1620	6.30	20240909	3.18	N	017550	500	311 억	581052	N	N	10	N	N
83	20241017	140328	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1718	-6	5	-0.35	51589255	30022	44.50	1722	1723	1712	2240	1207	1724	1718.38	0.93	-3643	1734	1729	1720	1715	1706	1731	1717	312	516	500	1240	1	1	62399130	1072	5.77	0.61	12	0.05	298.00	2813.00	2310	20240607	-25.63	1620	20240909	6.05	2310	-25.63	20240607	1620	6.05	20240909	2310	-25.63	20240607	1620	6.05	20240909	3.18	N	017550	500	311 억	581052	N	N	10	N	N
84	20241017	130327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1718	-6	5	-0.35	45895341	26711	39.60	1722	1723	1712	2240	1207	1724	1718.22	0.93	-3262	1734	1729	1720	1715	1706	1731	1717	312	516	500	1240	1	1	62399130	1072	5.77	0.61	12	0.04	298.00	2813.00	2310	20240607	-25.63	1620	20240909	6.05	2310	-25.63	20240607	1620	6.05	20240909	2310	-25.63	20240607	1620	6.05	20240909	3.18	N	017550	500	311 억	581052	N	N	10	N	N
85	20241017	120329	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1721	-3	5	-0.17	37751830	21977	32.58	1722	1722	1712	2240	1207	1724	1717.79	0.93	-2152	1734	1729	1720	1715	1706	1731	1717	312	516	500	1240	1	1	62399130	1074	5.78	0.61	12	0.04	298.00	2813.00	2310	20240607	-25.50	1620	20240909	6.23	2310	-25.50	20240607	1620	6.23	20240909	2310	-25.50	20240607	1620	6.23	20240909	3.18	N	017550	500	311 억	581052	N	N	10	N	N
86	20241017	110328	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1719	-5	5	-0.29	32267434	18786	27.85	1722	1722	1712	2240	1207	1724	1717.63	0.93	-2160	1734	1729	1720	1715	1706	1731	1717	312	516	500	1240	1	1	62399130	1073	5.77	0.61	12	0.03	298.00	2813.00	2310	20240607	-25.58	1620	20240909	6.11	2310	-25.58	20240607	1620	6.11	20240909	2310	-25.58	20240607	1620	6.11	20240909	3.18	N	017550	500	311 억	581052	N	N	10	N	N
87	20241017	100329	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1717	-7	5	-0.41	17308125	10072	14.93	1722	1722	1712	2240	1207	1724	1718.44	0.93	-1312	1734	1729	1720	1715	1706	1731	1717	312	516	500	1240	1	1	62399130	1071	5.76	0.61	12	0.02	298.00	2813.00	2310	20240607	-25.67	1620	20240909	5.99	2310	-25.67	20240607	1620	5.99	20240909	2310	-25.67	20240607	1620	5.99	20240909	3.18	N	017550	500	311 억	581052	N	N	10	N	N
88	20241017	090326	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1716	-8	5	-0.46	2200204	1278	1.89	1722	1722	1716	2240	1207	1724	1721.60	0.93	-242	1734	1729	1720	1715	1706	1731	1717	312	516	500	1240	1	1	62399130	1071	5.76	0.61	12	0.00	298.00	2813.00	2310	20240607	-25.71	1620	20240909	5.93	2310	-25.71	20240607	1620	5.93	20240909	2310	-25.71	20240607	1620	5.93	20240909	3.18	N	017550	500	311 억	581052	N	N	10	N	N
89	20241016	160325	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1724	2	2	0.12	115874465	67454	56.99	1721	1725	1711	2235	1206	1722	1717.83	0.97	-22214	1742	1731	1714	1703	1686	1737	1709	312	513	500	1230	1	1	62399130	1076	5.79	0.61	12	0.11	298.00	2813.00	2310	20240607	-25.37	1620	20240909	6.42	2310	-25.37	20240607	1620	6.42	20240909	2310	-25.37	20240607	1620	6.42	20240909	3.18	N	017550	500	311 억	602749	N	N	10	N	N
90	20241016	150328	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1715	-7	5	-0.41	81159573	47260	39.93	1721	1722	1711	2235	1206	1722	1717.30	0.97	-19432	1742	1731	1714	1703	1686	1737	1709	312	513	500	1230	1	1	62399130	1070	5.76	0.61	12	0.08	298.00	2813.00	2310	20240607	-25.76	1620	20240909	5.86	2310	-25.76	20240607	1620	5.86	20240909	2310	-25.76	20240607	1620	5.86	20240909	3.18	N	017550	500	311 억	602749	N	N	6	N	N
91	20241016	140327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1720	-2	5	-0.12	37810459	22007	18.59	1721	1722	1711	2235	1206	1722	1718.11	0.97	-3796	1742	1731	1714	1703	1686	1737	1709	312	513	500	1230	1	1	62399130	1073	5.77	0.61	12	0.04	298.00	2813.00	2310	20240607	-25.54	1620	20240909	6.17	2310	-25.54	20240607	1620	6.17	20240909	2310	-25.54	20240607	1620	6.17	20240909	3.18	N	017550	500	311 억	602749	N	N	6	N	N
92	20241016	130327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1720	-2	5	-0.12	36555808	21277	17.97	1721	1722	1711	2235	1206	1722	1718.09	0.97	-3540	1742	1731	1714	1703	1686	1737	1709	312	513	500	1230	1	1	62399130	1073	5.77	0.61	12	0.03	298.00	2813.00	2310	20240607	-25.54	1620	20240909	6.17	2310	-25.54	20240607	1620	6.17	20240909	2310	-25.54	20240607	1620	6.17	20240909	3.18	N	017550	500	311 억	602749	N	N	6	N	N
93	20241016	120326	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1718	-4	5	-0.23	31557221	18372	15.52	1721	1722	1711	2235	1206	1722	1717.68	0.97	-3283	1742	1731	1714	1703	1686	1737	1709	312	513	500	1230	1	1	62399130	1072	5.77	0.61	12	0.03	298.00	2813.00	2310	20240607	-25.63	1620	20240909	6.05	2310	-25.63	20240607	1620	6.05	20240909	2310	-25.63	20240607	1620	6.05	20240909	3.18	N	017550	500	311 억	602749	N	N	6	N	N
94	20241016	110326	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1720	-2	5	-0.12	27195895	15834	13.38	1721	1722	1711	2235	1206	1722	1717.56	0.97	-3011	1742	1731	1714	1703	1686	1737	1709	312	513	500	1230	1	1	62399130	1073	5.77	0.61	12	0.03	298.00	2813.00	2310	20240607	-25.54	1620	20240909	6.17	2310	-25.54	20240607	1620	6.17	20240909	2310	-25.54	20240607	1620	6.17	20240909	3.18	N	017550	500	311 억	602749	N	N	6	N	N
95	20241016	100326	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1716	-6	5	-0.35	14779432	8606	7.27	1721	1722	1711	2235	1206	1722	1717.34	0.97	-2375	1742	1731	1714	1703	1686	1737	1709	312	513	500	1230	1	1	62399130	1071	5.76	0.61	12	0.01	298.00	2813.00	2310	20240607	-25.71	1620	20240909	5.93	2310	-25.71	20240607	1620	5.93	20240909	2310	-25.71	20240607	1620	5.93	20240909	3.18	N	017550	500	311 억	602749	N	N	6	N	N
96	20241016	090327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1712	-10	5	-0.58	4087357	2377	2.01	1721	1721	1712	2235	1206	1722	1719.54	0.97	-802	1742	1731	1714	1703	1686	1737	1709	312	513	500	1230	1	1	62399130	1068	5.74	0.61	12	0.00	298.00	2813.00	2310	20240607	-25.89	1620	20240909	5.68	2310	-25.89	20240607	1620	5.68	20240909	2310	-25.89	20240607	1620	5.68	20240909	3.18	N	017550	500	311 억	602749	N	N	6	N	N
97	20241015	160324	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1722	18	2	1.06	200844059	117307	357.06	1705	1725	1697	2215	1193	1704	1712.12	0.96	723	1715	1709	1700	1694	1685	1712	1697	312	511	500	1220	1	1	62399130	1075	5.78	0.61	12	0.19	298.00	2813.00	2310	20240607	-25.45	1620	20240909	6.30	2310	-25.45	20240607	1620	6.30	20240909	2310	-25.45	20240607	1620	6.30	20240909	3.21	N	017550	500	311 억	598623	N	N	6	N	N
98	20241015	150326	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1720	16	2	0.94	195488396	114193	347.58	1705	1725	1697	2215	1193	1704	1711.91	0.96	2439	1715	1709	1700	1694	1685	1712	1697	312	511	500	1220	1	1	62399130	1073	5.77	0.61	12	0.18	298.00	2813.00	2310	20240607	-25.54	1620	20240909	6.17	2310	-25.54	20240607	1620	6.17	20240909	2310	-25.54	20240607	1620	6.17	20240909	3.21	N	017550	500	311 억	598623	N	N	6	N	N
99	20241015	140326	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1717	13	2	0.76	184500554	107796	328.11	1705	1725	1697	2215	1193	1704	1711.57	0.96	2302	1715	1709	1700	1694	1685	1712	1697	312	511	500	1220	1	1	62399130	1071	5.76	0.61	12	0.17	298.00	2813.00	2310	20240607	-25.67	1620	20240909	5.99	2310	-25.67	20240607	1620	5.99	20240909	2310	-25.67	20240607	1620	5.99	20240909	3.21	N	017550	500	311 억	598623	N	N	6	N	N
100	20241015	130327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1720	16	2	0.94	168398371	98423	299.58	1705	1725	1697	2215	1193	1704	1710.97	0.96	5524	1715	1709	1700	1694	1685	1712	1697	312	511	500	1220	1	1	62399130	1073	5.77	0.61	12	0.16	298.00	2813.00	2310	20240607	-25.54	1620	20240909	6.17	2310	-25.54	20240607	1620	6.17	20240909	2310	-25.54	20240607	1620	6.17	20240909	3.21	N	017550	500	311 억	598623	N	N	6	N	N
101	20241015	120325	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1717	13	2	0.76	149604792	87485	266.28	1705	1722	1697	2215	1193	1704	1710.06	0.96	7493	1715	1709	1700	1694	1685	1712	1697	312	511	500	1220	1	1	62399130	1071	5.76	0.61	12	0.14	298.00	2813.00	2310	20240607	-25.67	1620	20240909	5.99	2310	-25.67	20240607	1620	5.99	20240909	2310	-25.67	20240607	1620	5.99	20240909	3.21	N	017550	500	311 억	598623	N	N	6	N	N
102	20241015	110327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1711	7	2	0.41	113238277	66258	201.67	1705	1714	1697	2215	1193	1704	1709.05	0.96	-2233	1715	1709	1700	1694	1685	1712	1697	312	511	500	1220	1	1	62399130	1068	5.74	0.61	12	0.11	298.00	2813.00	2310	20240607	-25.93	1620	20240909	5.62	2310	-25.93	20240607	1620	5.62	20240909	2310	-25.93	20240607	1620	5.62	20240909	3.21	N	017550	500	311 억	598623	N	N	6	N	N
103	20241015	100327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1705	1	2	0.06	53220746	31163	94.85	1705	1714	1697	2215	1193	1704	1707.82	0.96	3243	1715	1709	1700	1694	1685	1712	1697	312	511	500	1220	1	1	62399130	1064	5.72	0.61	12	0.05	298.00	2813.00	2310	20240607	-26.19	1620	20240909	5.25	2310	-26.19	20240607	1620	5.25	20240909	2310	-26.19	20240607	1620	5.25	20240909	3.21	N	017550	500	311 억	598623	N	N	6	N	N
104	20241015	090325	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1706	2	2	0.12	15133119	8850	26.94	1705	1712	1697	2215	1193	1704	1709.96	0.96	-2578	1715	1709	1700	1694	1685	1712	1697	312	511	500	1220	1	1	62399130	1065	5.72	0.61	12	0.01	298.00	2813.00	2310	20240607	-26.15	1620	20240909	5.31	2310	-26.15	20240607	1620	5.31	20240909	2310	-26.15	20240607	1620	5.31	20240909	3.21	N	017550	500	311 억	598623	N	N	6	N	N
105	20241014	160319	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1704	7	2	0.41	55814622	32832	52.82	1698	1706	1691	2205	1188	1697	1700.01	0.96	-2950	1723	1709	1697	1683	1671	1717	1691	312	508	500	1220	1	1	62399130	1063	5.72	0.61	12	0.05	298.00	2813.00	2310	20240607	-26.23	1620	20240909	5.19	2310	-26.23	20240607	1620	5.19	20240909	2310	-26.23	20240607	1620	5.19	20240909	3.18	N	017550	500	311 억	601656	N	N	6	N	N
106	20241014	150321	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1706	9	2	0.53	50845323	29910	48.12	1698	1706	1691	2205	1188	1697	1699.94	0.96	-2905	1723	1709	1697	1683	1671	1717	1691	312	508	500	1220	1	1	62399130	1065	5.72	0.61	12	0.05	298.00	2813.00	2310	20240607	-26.15	1620	20240909	5.31	2310	-26.15	20240607	1620	5.31	20240909	2310	-26.15	20240607	1620	5.31	20240909	3.18	N	017550	500	311 억	601656	N	N	0	N	N
107	20241014	140322	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1704	7	2	0.41	44249058	26041	41.89	1698	1704	1691	2205	1188	1697	1699.21	0.96	-3971	1723	1709	1697	1683	1671	1717	1691	312	508	500	1220	1	1	62399130	1063	5.72	0.61	12	0.04	298.00	2813.00	2310	20240607	-26.23	1620	20240909	5.19	2310	-26.23	20240607	1620	5.19	20240909	2310	-26.23	20240607	1620	5.19	20240909	3.18	N	017550	500	311 억	601656	N	N	0	N	N
108	20241014	130322	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1700	3	2	0.18	26365517	15533	24.99	1698	1704	1691	2205	1188	1697	1697.39	0.96	-3391	1723	1709	1697	1683	1671	1717	1691	312	508	500	1220	1	1	62399130	1061	5.70	0.60	12	0.02	298.00	2813.00	2310	20240607	-26.41	1620	20240909	4.94	2310	-26.41	20240607	1620	4.94	20240909	2310	-26.41	20240607	1620	4.94	20240909	3.18	N	017550	500	311 억	601656	N	N	0	N	N
109	20241014	120315	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1697	0	3	0.00	25000099	14729	23.69	1698	1704	1691	2205	1188	1697	1697.34	0.96	-2947	1723	1709	1697	1683	1671	1717	1691	312	508	500	1220	1	1	62399130	1059	5.69	0.60	12	0.02	298.00	2813.00	2310	20240607	-26.54	1620	20240909	4.75	2310	-26.54	20240607	1620	4.75	20240909	2310	-26.54	20240607	1620	4.75	20240909	3.18	N	017550	500	311 억	601656	N	N	0	N	N
110	20241014	110320	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1695	-2	5	-0.12	21629410	12741	20.50	1698	1704	1691	2205	1188	1697	1697.62	0.96	-2827	1723	1709	1697	1683	1671	1717	1691	312	508	500	1220	1	1	62399130	1058	5.69	0.60	12	0.02	298.00	2813.00	2310	20240607	-26.62	1620	20240909	4.63	2310	-26.62	20240607	1620	4.63	20240909	2310	-26.62	20240607	1620	4.63	20240909	3.18	N	017550	500	311 억	601656	N	N	0	N	N
111	20241014	100320	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1702	5	2	0.29	19675663	11591	18.65	1698	1704	1691	2205	1188	1697	1697.49	0.96	-2140	1723	1709	1697	1683	1671	1717	1691	312	508	500	1220	1	1	62399130	1062	5.71	0.61	12	0.02	298.00	2813.00	2310	20240607	-26.32	1620	20240909	5.06	2310	-26.32	20240607	1620	5.06	20240909	2310	-26.32	20240607	1620	5.06	20240909	3.18	N	017550	500	311 억	601656	N	N	0	N	N
112	20241014	090322	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1702	5	2	0.29	720376	424	0.68	1698	1702	1698	2205	1188	1697	1699.00	0.96	-166	1723	1709	1697	1683	1671	1717	1691	312	508	500	1220	1	1	62399130	1062	5.71	0.61	12	0.00	298.00	2813.00	2310	20240607	-26.32	1620	20240909	5.06	2310	-26.32	20240607	1620	5.06	20240909	2310	-26.32	20240607	1620	5.06	20240909	3.18	N	017550	500	311 억	601656	N	N	0	N	N
113	20241011	160314	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1697	3	2	0.18	105614038	62111	102.40	1685	1711	1685	2200	1186	1694	1700.41	0.97	-7298	1716	1704	1695	1683	1674	1711	1690	312	506	500	1210	1	1	62399130	1059	5.69	0.60	12	0.10	298.00	2813.00	2310	20240607	-26.54	1620	20240909	4.75	2310	-26.54	20240607	1620	4.75	20240909	2310	-26.54	20240607	1620	4.75	20240909	3.18	N	017550	500	311 억	608334	N	N	0	N	N
114	20241011	150319	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1698	4	2	0.24	97389668	57266	94.41	1685	1711	1685	2200	1186	1694	1700.65	0.97	-6268	1716	1704	1695	1683	1674	1711	1690	312	506	500	1210	1	1	62399130	1060	5.70	0.60	12	0.09	298.00	2813.00	2310	20240607	-26.49	1620	20240909	4.81	2310	-26.49	20240607	1620	4.81	20240909	2310	-26.49	20240607	1620	4.81	20240909	3.18	N	017550	500	311 억	608334	N	N	0	N	N
115	20241011	140320	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1698	4	2	0.24	69358056	40755	67.19	1685	1711	1685	2200	1186	1694	1701.83	0.97	-3711	1716	1704	1695	1683	1674	1711	1690	312	506	500	1210	1	1	62399130	1060	5.70	0.60	12	0.07	298.00	2813.00	2310	20240607	-26.49	1620	20240909	4.81	2310	-26.49	20240607	1620	4.81	20240909	2310	-26.49	20240607	1620	4.81	20240909	3.18	N	017550	500	311 억	608334	N	N	0	N	N
116	20241011	130320	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1701	7	2	0.41	56360438	33113	54.59	1685	1711	1685	2200	1186	1694	1702.06	0.97	-424	1716	1704	1695	1683	1674	1711	1690	312	506	500	1210	1	1	62399130	1061	5.71	0.60	12	0.05	298.00	2813.00	2310	20240607	-26.36	1620	20240909	5.00	2310	-26.36	20240607	1620	5.00	20240909	2310	-26.36	20240607	1620	5.00	20240909	3.18	N	017550	500	311 억	608334	N	N	0	N	N
117	20241011	120320	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1702	8	2	0.47	52494188	30842	50.85	1685	1711	1685	2200	1186	1694	1702.04	0.97	398	1716	1704	1695	1683	1674	1711	1690	312	506	500	1210	1	1	62399130	1062	5.71	0.61	12	0.05	298.00	2813.00	2310	20240607	-26.32	1620	20240909	5.06	2310	-26.32	20240607	1620	5.06	20240909	2310	-26.32	20240607	1620	5.06	20240909	3.18	N	017550	500	311 억	608334	N	N	0	N	N
118	20241011	110319	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1707	13	2	0.77	42566808	24999	41.22	1685	1711	1685	2200	1186	1694	1702.74	0.97	650	1716	1704	1695	1683	1674	1711	1690	312	506	500	1210	1	1	62399130	1065	5.73	0.61	12	0.04	298.00	2813.00	2310	20240607	-26.10	1620	20240909	5.37	2310	-26.10	20240607	1620	5.37	20240909	2310	-26.10	20240607	1620	5.37	20240909	3.18	N	017550	500	311 억	608334	N	N	0	N	N
119	20241011	100325	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1704	10	2	0.59	32580250	19141	31.56	1685	1711	1685	2200	1186	1694	1702.12	0.97	1393	1716	1704	1695	1683	1674	1711	1690	312	506	500	1210	1	1	62399130	1063	5.72	0.61	12	0.03	298.00	2813.00	2310	20240607	-26.23	1620	20240909	5.19	2310	-26.23	20240607	1620	5.19	20240909	2310	-26.23	20240607	1620	5.19	20240909	3.18	N	017550	500	311 억	608334	N	N	0	N	N
120	20241011	090320	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1698	4	2	0.24	2231857	1322	2.18	1685	1698	1685	2200	1186	1694	1688.24	0.97	-684	1716	1704	1695	1683	1674	1711	1690	312	506	500	1210	1	1	62399130	1060	5.70	0.60	12	0.00	298.00	2813.00	2310	20240607	-26.49	1620	20240909	4.81	2310	-26.49	20240607	1620	4.81	20240909	2310	-26.49	20240607	1620	4.81	20240909	3.18	N	017550	500	311 억	608334	N	N	0	N	N
121	20241010	160325	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1694	7	2	0.41	102830198	60649	61.65	1687	1707	1686	2190	1181	1687	1695.50	0.99	-11776	1699	1692	1686	1679	1673	1690	1677	312	503	500	1210	1	1	62399130	1057	5.68	0.60	12	0.10	298.00	2813.00	2350	20230926	-27.91	1620	20240909	4.57	2310	-26.67	20240607	1620	4.57	20240909	2310	-26.67	20240607	1620	4.57	20240909	3.19	N	017550	500	311 억	620095	N	N	0	N	N
122	20241010	150330	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1696	9	2	0.53	95892071	56548	57.48	1687	1707	1686	2190	1181	1687	1695.76	0.99	-10397	1699	1692	1686	1679	1673	1690	1677	312	503	500	1210	1	1	62399130	1058	5.69	0.60	12	0.09	298.00	2813.00	2350	20230926	-27.83	1620	20240909	4.69	2310	-26.58	20240607	1620	4.69	20240909	2310	-26.58	20240607	1620	4.69	20240909	3.19	N	017550	500	311 억	620095	N	N	0	N	N
123	20241010	140327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1697	10	2	0.59	85643487	50490	51.33	1687	1707	1686	2190	1181	1687	1696.25	0.99	-8902	1699	1692	1686	1679	1673	1690	1677	312	503	500	1210	1	1	62399130	1059	5.69	0.60	12	0.08	298.00	2813.00	2350	20230926	-27.79	1620	20240909	4.75	2310	-26.54	20240607	1620	4.75	20240909	2310	-26.54	20240607	1620	4.75	20240909	3.19	N	017550	500	311 억	620095	N	N	0	N	N
124	20241010	130327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1691	4	2	0.24	84873629	50035	50.86	1687	1707	1686	2190	1181	1687	1696.29	0.99	-8514	1699	1692	1686	1679	1673	1690	1677	312	503	500	1210	1	1	62399130	1055	5.67	0.60	12	0.08	298.00	2813.00	2350	20230926	-28.04	1620	20240909	4.38	2310	-26.80	20240607	1620	4.38	20240909	2310	-26.80	20240607	1620	4.38	20240909	3.19	N	017550	500	311 억	620095	N	N	0	N	N
125	20241010	120327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1690	3	2	0.18	81097585	47804	48.60	1687	1707	1686	2190	1181	1687	1696.46	0.99	-7600	1699	1692	1686	1679	1673	1690	1677	312	503	500	1210	1	1	62399130	1055	5.67	0.60	12	0.08	298.00	2813.00	2350	20230926	-28.09	1620	20240909	4.32	2310	-26.84	20240607	1620	4.32	20240909	2310	-26.84	20240607	1620	4.32	20240909	3.19	N	017550	500	311 억	620095	N	N	0	N	N
126	20241010	110326	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1690	3	2	0.18	71885911	42360	43.06	1687	1707	1686	2190	1181	1687	1697.02	0.99	-6123	1699	1692	1686	1679	1673	1690	1677	312	503	500	1210	1	1	62399130	1055	5.67	0.60	12	0.07	298.00	2813.00	2350	20230926	-28.09	1620	20240909	4.32	2310	-26.84	20240607	1620	4.32	20240909	2310	-26.84	20240607	1620	4.32	20240909	3.19	N	017550	500	311 억	620095	N	N	0	N	N
127	20241010	100326	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1698	11	2	0.65	64804873	38170	38.80	1687	1707	1686	2190	1181	1687	1697.80	0.99	-5554	1699	1692	1686	1679	1673	1690	1677	312	503	500	1210	1	1	62399130	1060	5.70	0.60	12	0.06	298.00	2813.00	2350	20230926	-27.74	1620	20240909	4.81	2310	-26.49	20240607	1620	4.81	20240909	2310	-26.49	20240607	1620	4.81	20240909	3.19	N	017550	500	311 억	620095	N	N	0	N	N
128	20241010	090326	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1687	0	3	0.00	9967337	5892	5.99	1687	1693	1687	2190	1181	1687	1691.67	0.99	-5054	1699	1692	1686	1679	1673	1690	1677	312	503	500	1210	1	1	62399130	1053	5.66	0.60	12	0.01	298.00	2813.00	2350	20230926	-28.21	1620	20240909	4.14	2310	-26.97	20240607	1620	4.14	20240909	2310	-26.97	20240607	1620	4.14	20240909	3.19	N	017550	500	311 억	620095	N	N	0	N	N
129	20241008	160325	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1687	-3	5	-0.18	164363126	97578	148.68	1688	1693	1680	2195	1183	1690	1684.43	1.03	-23602	1703	1696	1688	1681	1673	1700	1685	312	505	500	1210	1	1	62399130	1053	5.66	0.60	12	0.16	298.00	2813.00	2425	20230925	-30.43	1620	20240909	4.14	2310	-26.97	20240607	1620	4.14	20240909	2310	-26.97	20240607	1620	4.14	20240909	3.19	N	017550	500	311 억	641582	N	N	0	N	N
130	20241008	150327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1682	-8	5	-0.47	143641999	85273	129.93	1688	1693	1680	2195	1183	1690	1684.50	1.03	-21711	1703	1696	1688	1681	1673	1700	1685	312	505	500	1210	1	1	62399130	1050	5.64	0.60	12	0.14	298.00	2813.00	2425	20230925	-30.64	1620	20240909	3.83	2310	-27.19	20240607	1620	3.83	20240909	2310	-27.19	20240607	1620	3.83	20240909	3.19	N	017550	500	311 억	641582	N	N	0	N	N
131	20241008	140327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1682	-8	5	-0.47	115454826	68519	104.41	1688	1693	1680	2195	1183	1690	1685.00	1.03	-20144	1703	1696	1688	1681	1673	1700	1685	312	505	500	1210	1	1	62399130	1050	5.64	0.60	12	0.11	298.00	2813.00	2425	20230925	-30.64	1620	20240909	3.83	2310	-27.19	20240607	1620	3.83	20240909	2310	-27.19	20240607	1620	3.83	20240909	3.19	N	017550	500	311 억	641582	N	N	0	N	N
132	20241008	130326	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1683	-7	5	-0.41	83107529	49300	75.12	1688	1693	1680	2195	1183	1690	1685.75	1.03	-15880	1703	1696	1688	1681	1673	1700	1685	312	505	500	1210	1	1	62399130	1050	5.65	0.60	12	0.08	298.00	2813.00	2425	20230925	-30.60	1620	20240909	3.89	2310	-27.14	20240607	1620	3.89	20240909	2310	-27.14	20240607	1620	3.89	20240909	3.19	N	017550	500	311 억	641582	N	N	0	N	N
133	20241008	120325	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1686	-4	5	-0.24	42466519	25151	38.32	1688	1693	1680	2195	1183	1690	1688.46	1.03	-12329	1703	1696	1688	1681	1673	1700	1685	312	505	500	1210	1	1	62399130	1052	5.66	0.60	12	0.04	298.00	2813.00	2425	20230925	-30.47	1620	20240909	4.07	2310	-27.01	20240607	1620	4.07	20240909	2310	-27.01	20240607	1620	4.07	20240909	3.19	N	017550	500	311 억	641582	N	N	0	N	N
134	20241008	110325	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1689	-1	5	-0.06	31478077	18633	28.39	1688	1693	1680	2195	1183	1690	1689.37	1.03	-8525	1703	1696	1688	1681	1673	1700	1685	312	505	500	1210	1	1	62399130	1054	5.67	0.60	12	0.03	298.00	2813.00	2425	20230925	-30.35	1620	20240909	4.26	2310	-26.88	20240607	1620	4.26	20240909	2310	-26.88	20240607	1620	4.26	20240909	3.19	N	017550	500	311 억	641582	N	N	0	N	N
135	20241008	100326	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1688	-2	5	-0.12	22386694	13246	20.18	1688	1693	1680	2195	1183	1690	1690.07	1.03	-8136	1703	1696	1688	1681	1673	1700	1685	312	505	500	1210	1	1	62399130	1053	5.66	0.60	12	0.02	298.00	2813.00	2425	20230925	-30.39	1620	20240909	4.20	2310	-26.93	20240607	1620	4.20	20240909	2310	-26.93	20240607	1620	4.20	20240909	3.19	N	017550	500	311 억	641582	N	N	0	N	N
136	20241008	090325	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1680	-10	5	-0.59	1124712	667	1.02	1688	1688	1680	2195	1183	1690	1686.22	1.03	-157	1703	1696	1688	1681	1673	1700	1685	312	505	500	1210	1	1	62399130	1048	5.64	0.60	12	0.00	298.00	2813.00	2425	20230925	-30.72	1620	20240909	3.70	2310	-27.27	20240607	1620	3.70	20240909	2310	-27.27	20240607	1620	3.70	20240909	3.19	N	017550	500	311 억	641582	N	N	0	N	N
137	20241007	160324	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1690	4	2	0.24	109068584	64626	164.06	1686	1695	1680	2190	1181	1686	1687.68	1.01	6844	1702	1694	1682	1674	1662	1698	1678	312	504	500	1210	1	1	62399130	1055	5.67	0.60	12	0.10	298.00	2813.00	2425	20230925	-30.31	1620	20240909	4.32	2310	-26.84	20240607	1620	4.32	20240909	2310	-26.84	20240607	1620	4.32	20240909	3.19	N	017550	500	311 억	632933	N	N	0	N	N
138	20241007	150322	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1690	4	2	0.24	91627648	54303	137.86	1686	1695	1680	2190	1181	1686	1687.34	1.01	8177	1702	1694	1682	1674	1662	1698	1678	312	504	500	1210	1	1	62399130	1055	5.67	0.60	12	0.09	298.00	2813.00	2425	20230925	-30.31	1620	20240909	4.32	2310	-26.84	20240607	1620	4.32	20240909	2310	-26.84	20240607	1620	4.32	20240909	3.19	N	017550	500	311 억	632933	N	N	0	N	N
139	20241007	140336	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1690	4	2	0.24	77367774	45865	116.44	1686	1692	1680	2190	1181	1686	1686.86	1.01	7089	1702	1694	1682	1674	1662	1698	1678	312	504	500	1210	1	1	62399130	1055	5.67	0.60	12	0.07	298.00	2813.00	2425	20230925	-30.31	1620	20240909	4.32	2310	-26.84	20240607	1620	4.32	20240909	2310	-26.84	20240607	1620	4.32	20240909	3.19	N	017550	500	311 억	632933	N	N	0	N	N
140	20241007	130318	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1684	-2	5	-0.12	57925309	34348	87.20	1686	1692	1680	2190	1181	1686	1686.42	1.01	6505	1702	1694	1682	1674	1662	1698	1678	312	504	500	1210	1	1	62399130	1051	5.65	0.60	12	0.06	298.00	2813.00	2425	20230925	-30.56	1620	20240909	3.95	2310	-27.10	20240607	1620	3.95	20240909	2310	-27.10	20240607	1620	3.95	20240909	3.19	N	017550	500	311 억	632933	N	N	0	N	N
141	20241007	120346	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1688	2	2	0.12	51089127	30288	76.89	1686	1692	1680	2190	1181	1686	1686.78	1.01	7264	1702	1694	1682	1674	1662	1698	1678	312	504	500	1210	1	1	62399130	1053	5.66	0.60	12	0.05	298.00	2813.00	2425	20230925	-30.39	1620	20240909	4.20	2310	-26.93	20240607	1620	4.20	20240909	2310	-26.93	20240607	1620	4.20	20240909	3.19	N	017550	500	311 억	632933	N	N	0	N	N
142	20241007	110317	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1686	0	3	0.00	25715780	15247	38.71	1686	1692	1680	2190	1181	1686	1686.61	1.01	-2815	1702	1694	1682	1674	1662	1698	1678	312	504	500	1210	1	1	62399130	1052	5.66	0.60	12	0.02	298.00	2813.00	2425	20230925	-30.47	1620	20240909	4.07	2310	-27.01	20240607	1620	4.07	20240909	2310	-27.01	20240607	1620	4.07	20240909	3.19	N	017550	500	311 억	632933	N	N	0	N	N
143	20241007	100315	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1685	-1	5	-0.06	20219698	11989	30.44	1686	1692	1680	2190	1181	1686	1686.52	1.01	-3128	1702	1694	1682	1674	1662	1698	1678	312	504	500	1210	1	1	62399130	1051	5.65	0.60	12	0.02	298.00	2813.00	2425	20230925	-30.52	1620	20240909	4.01	2310	-27.06	20240607	1620	4.01	20240909	2310	-27.06	20240607	1620	4.01	20240909	3.19	N	017550	500	311 억	632933	N	N	0	N	N
144	20241007	090259	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1686	0	3	0.00	1898678	1127	2.86	1686	1686	1680	2190	1181	1686	1684.72	1.01	-1119	1702	1694	1682	1674	1662	1698	1678	312	504	500	1210	1	1	62399130	1052	5.66	0.60	12	0.00	298.00	2813.00	2425	20230925	-30.47	1620	20240909	4.07	2310	-27.01	20240607	1620	4.07	20240909	2310	-27.01	20240607	1620	4.07	20240909	3.19	N	017550	500	311 억	632933	N	N	0	N	N
145	20241004	160308	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1686	11	2	0.66	66088996	39336	45.76	1673	1690	1670	2175	1173	1675	1680.11	1.02	-2943	1701	1687	1676	1662	1651	1682	1657	312	500	500	1200	1	1	62399130	1052	5.66	0.60	12	0.06	298.00	2813.00	2425	20230925	-30.47	1620	20240909	4.07	2310	-27.01	20240607	1620	4.07	20240909	2310	-27.01	20240607	1620	4.07	20240909	3.17	N	017550	500	311 억	634740	N	N	0	N	N
146	20241004	150308	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1684	9	2	0.54	59361991	35348	41.12	1673	1690	1670	2175	1173	1675	1679.36	1.02	-2868	1701	1687	1676	1662	1651	1682	1657	312	500	500	1200	1	1	62399130	1051	5.65	0.60	12	0.06	298.00	2813.00	2425	20230925	-30.56	1620	20240909	3.95	2310	-27.10	20240607	1620	3.95	20240909	2310	-27.10	20240607	1620	3.95	20240909	3.17	N	017550	500	311 억	634740	N	N	0	N	N
147	20241004	140310	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1681	6	2	0.36	48744290	29047	33.79	1673	1685	1670	2175	1173	1675	1678.12	1.02	-2647	1701	1687	1676	1662	1651	1682	1657	312	500	500	1200	1	1	62399130	1049	5.64	0.60	12	0.05	298.00	2813.00	2425	20230925	-30.68	1620	20240909	3.77	2310	-27.23	20240607	1620	3.77	20240909	2310	-27.23	20240607	1620	3.77	20240909	3.17	N	017550	500	311 억	634740	N	N	0	N	N
148	20241004	130308	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1680	5	2	0.30	48302174	28784	33.48	1673	1685	1670	2175	1173	1675	1678.09	1.02	-2553	1701	1687	1676	1662	1651	1682	1657	312	500	500	1200	1	1	62399130	1048	5.64	0.60	12	0.05	298.00	2813.00	2425	20230925	-30.72	1620	20240909	3.70	2310	-27.27	20240607	1620	3.70	20240909	2310	-27.27	20240607	1620	3.70	20240909	3.17	N	017550	500	311 억	634740	N	N	0	N	N
149	20241004	120308	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1684	9	2	0.54	41104702	24503	28.50	1673	1685	1670	2175	1173	1675	1677.54	1.02	-2599	1701	1687	1676	1662	1651	1682	1657	312	500	500	1200	1	1	62399130	1051	5.65	0.60	12	0.04	298.00	2813.00	2425	20230925	-30.56	1620	20240909	3.95	2310	-27.10	20240607	1620	3.95	20240909	2310	-27.10	20240607	1620	3.95	20240909	3.17	N	017550	500	311 억	634740	N	N	0	N	N
150	20241004	110309	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1681	6	2	0.36	30969375	18477	21.49	1673	1684	1670	2175	1173	1675	1676.10	1.02	-2949	1701	1687	1676	1662	1651	1682	1657	312	500	500	1200	1	1	62399130	1049	5.64	0.60	12	0.03	298.00	2813.00	2425	20230925	-30.68	1620	20240909	3.77	2310	-27.23	20240607	1620	3.77	20240909	2310	-27.23	20240607	1620	3.77	20240909	3.17	N	017550	500	311 억	634740	N	N	0	N	N
151	20241004	100308	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1678	3	2	0.18	20037132	11964	13.92	1673	1684	1670	2175	1173	1675	1674.79	1.02	-2369	1701	1687	1676	1662	1651	1682	1657	312	500	500	1200	1	1	62399130	1047	5.63	0.60	12	0.02	298.00	2813.00	2425	20230925	-30.80	1620	20240909	3.58	2310	-27.36	20240607	1620	3.58	20240909	2310	-27.36	20240607	1620	3.58	20240909	3.17	N	017550	500	311 억	634740	N	N	0	N	N
152	20241004	090306	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1675	0	3	0.00	1280049	765	0.89	1673	1675	1673	2175	1173	1675	1673.27	1.02	-283	1701	1687	1676	1662	1651	1682	1657	312	500	500	1200	1	1	62399130	1045	5.62	0.60	12	0.00	298.00	2813.00	2425	20230925	-30.93	1620	20240909	3.40	2310	-27.49	20240607	1620	3.40	20240909	2310	-27.49	20240607	1620	3.40	20240909	3.17	N	017550	500	311 억	634740	N	N	0	N	N
153	20241002	160305	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1675	-17	5	-1.00	143974338	85969	87.84	1689	1690	1665	2195	1185	1692	1674.72	1.06	-27001	1737	1714	1702	1679	1667	1708	1673	312	503	500	1210	1	1	62399130	1045	5.62	0.60	12	0.14	298.00	2813.00	2425	20230920	-30.93	1620	20240909	3.40	2310	-27.49	20240607	1620	3.40	20240909	2310	-27.49	20240607	1620	3.40	20240909	3.17	N	017550	500	311 억	661230	N	N	0	N	N
154	20241002	150310	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1677	-15	5	-0.89	109170502	65185	66.60	1689	1690	1665	2195	1185	1692	1674.78	1.06	-22785	1737	1714	1702	1679	1667	1708	1673	312	503	500	1210	1	1	62399130	1046	5.63	0.60	12	0.10	298.00	2813.00	2425	20230920	-30.85	1620	20240909	3.52	2310	-27.40	20240607	1620	3.52	20240909	2310	-27.40	20240607	1620	3.52	20240909	3.17	N	017550	500	311 억	661230	N	N	0	N	N
155	20241002	140309	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1681	-11	5	-0.65	89951053	53728	54.90	1689	1690	1665	2195	1185	1692	1674.19	1.06	-19872	1737	1714	1702	1679	1667	1708	1673	312	503	500	1210	1	1	62399130	1049	5.64	0.60	12	0.09	298.00	2813.00	2425	20230920	-30.68	1620	20240909	3.77	2310	-27.23	20240607	1620	3.77	20240909	2310	-27.23	20240607	1620	3.77	20240909	3.17	N	017550	500	311 억	661230	N	N	0	N	N
156	20241002	130308	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1677	-15	5	-0.89	84977593	50766	51.87	1689	1690	1665	2195	1185	1692	1673.91	1.06	-19335	1737	1714	1702	1679	1667	1708	1673	312	503	500	1210	1	1	62399130	1046	5.63	0.60	12	0.08	298.00	2813.00	2425	20230920	-30.85	1620	20240909	3.52	2310	-27.40	20240607	1620	3.52	20240909	2310	-27.40	20240607	1620	3.52	20240909	3.17	N	017550	500	311 억	661230	N	N	0	N	N
157	20241002	120305	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1678	-14	5	-0.83	70571872	42185	43.10	1689	1690	1665	2195	1185	1692	1672.91	1.06	-20343	1737	1714	1702	1679	1667	1708	1673	312	503	500	1210	1	1	62399130	1047	5.63	0.60	12	0.07	298.00	2813.00	2425	20230920	-30.80	1620	20240909	3.58	2310	-27.36	20240607	1620	3.58	20240909	2310	-27.36	20240607	1620	3.58	20240909	3.17	N	017550	500	311 억	661230	N	N	0	N	N
158	20241002	110302	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1680	-12	5	-0.71	62120307	37154	37.96	1689	1690	1665	2195	1185	1692	1671.97	1.06	-19788	1737	1714	1702	1679	1667	1708	1673	312	503	500	1210	1	1	62399130	1048	5.64	0.60	12	0.06	298.00	2813.00	2425	20230920	-30.72	1620	20240909	3.70	2310	-27.27	20240607	1620	3.70	20240909	2310	-27.27	20240607	1620	3.70	20240909	3.17	N	017550	500	311 억	661230	N	N	0	N	N
159	20241002	100303	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1677	-15	5	-0.89	57506631	34402	35.15	1689	1689	1665	2195	1185	1692	1671.61	1.06	-19707	1737	1714	1702	1679	1667	1708	1673	312	503	500	1210	1	1	62399130	1046	5.63	0.60	12	0.06	298.00	2813.00	2425	20230920	-30.85	1620	20240909	3.52	2310	-27.40	20240607	1620	3.52	20240909	2310	-27.40	20240607	1620	3.52	20240909	3.17	N	017550	500	311 억	661230	N	N	0	N	N
160	20241002	090300	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1666	-26	5	-1.54	7972401	4755	4.86	1689	1689	1666	2195	1185	1692	1676.64	1.06	-4187	1737	1714	1702	1679	1667	1708	1673	312	503	500	1210	1	1	62399130	1040	5.59	0.59	12	0.01	298.00	2813.00	2425	20230920	-31.30	1620	20240909	2.84	2310	-27.88	20240607	1620	2.84	20240909	2310	-27.88	20240607	1620	2.84	20240909	3.17	N	017550	500	311 억	661230	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History