KissMeData/025890/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160356	57	100.00	KOSPI	기계	N	N	N	N	N	2425	40	2	1.68	71551130	29588	59.89	2405	2435	2405	3100	1670	2385	2418.19	3.80	-1405	2461	2422	2361	2322	2261	2442	2342	57	715	500	1620	5	1	11309259	274	15.95	0.89	12	0.26	152.00	2714.00	4705	20230417	-48.46	2295	20221107	5.66	4705	-48.46	20230417	2300	5.43	20231030	4705	-48.46	20230417	2295	5.66	20221107	0.38	N	025890	500	56 억	429693	N	N	0	N	N
3	20231031	150401	57	100.00	KOSPI	기계	N	N	N	N	N	2415	30	2	1.26	67237565	27806	56.28	2405	2435	2405	3100	1670	2385	2418.10	3.80	-1405	2461	2422	2361	2322	2261	2442	2342	57	715	500	1620	5	1	11309259	273	15.89	0.89	12	0.25	152.00	2714.00	4705	20230417	-48.67	2295	20221107	5.23	4705	-48.67	20230417	2300	5.00	20231030	4705	-48.67	20230417	2295	5.23	20221107	0.38	N	025890	500	56 억	429693	N	N	0	N	N
4	20231031	140405	57	100.00	KOSPI	기계	N	N	N	N	N	2420	35	2	1.47	56149005	23222	47.00	2405	2435	2405	3100	1670	2385	2417.92	3.80	-1828	2461	2422	2361	2322	2261	2442	2342	57	715	500	1620	5	1	11309259	274	15.92	0.89	12	0.21	152.00	2714.00	4705	20230417	-48.57	2295	20221107	5.45	4705	-48.57	20230417	2300	5.22	20231030	4705	-48.57	20230417	2295	5.45	20221107	0.38	N	025890	500	56 억	429693	N	N	0	N	N
5	20231031	130401	57	100.00	KOSPI	기계	N	N	N	N	N	2420	35	2	1.47	47016235	19446	39.36	2405	2435	2405	3100	1670	2385	2417.78	3.80	-1714	2461	2422	2361	2322	2261	2442	2342	57	715	500	1620	5	1	11309259	274	15.92	0.89	12	0.17	152.00	2714.00	4705	20230417	-48.57	2295	20221107	5.45	4705	-48.57	20230417	2300	5.22	20231030	4705	-48.57	20230417	2295	5.45	20221107	0.38	N	025890	500	56 억	429693	N	N	0	N	N
6	20231031	120357	57	100.00	KOSPI	기계	N	N	N	N	N	2415	30	2	1.26	42523235	17586	35.59	2405	2435	2405	3100	1670	2385	2418.02	3.80	-1503	2461	2422	2361	2322	2261	2442	2342	57	715	500	1620	5	1	11309259	273	15.89	0.89	12	0.16	152.00	2714.00	4705	20230417	-48.67	2295	20221107	5.23	4705	-48.67	20230417	2300	5.00	20231030	4705	-48.67	20230417	2295	5.23	20221107	0.38	N	025890	500	56 억	429693	N	N	0	N	N
7	20231031	110409	57	100.00	KOSPI	기계	N	N	N	N	N	2420	35	2	1.47	28907780	11954	24.19	2405	2435	2405	3100	1670	2385	2418.25	3.80	-1486	2461	2422	2361	2322	2261	2442	2342	57	715	500	1620	5	1	11309259	274	15.92	0.89	12	0.11	152.00	2714.00	4705	20230417	-48.57	2295	20221107	5.45	4705	-48.57	20230417	2300	5.22	20231030	4705	-48.57	20230417	2295	5.45	20221107	0.38	N	025890	500	56 억	429693	N	N	0	N	N
8	20231031	100404	57	100.00	KOSPI	기계	N	N	N	N	N	2420	35	2	1.47	15784040	6530	13.22	2405	2435	2405	3100	1670	2385	2417.16	3.80	-685	2461	2422	2361	2322	2261	2442	2342	57	715	500	1620	5	1	11309259	274	15.92	0.89	12	0.06	152.00	2714.00	4705	20230417	-48.57	2295	20221107	5.45	4705	-48.57	20230417	2300	5.22	20231030	4705	-48.57	20230417	2295	5.45	20221107	0.38	N	025890	500	56 억	429693	N	N	0	N	N
9	20231031	090400	57	100.00	KOSPI	기계	N	N	N	N	N	2430	45	2	1.89	4163100	1725	3.49	2405	2430	2405	3100	1670	2385	2413.39	3.80	322	2461	2422	2361	2322	2261	2442	2342	57	715	500	1620	5	1	11309259	275	15.99	0.90	12	0.02	152.00	2714.00	4705	20230417	-48.35	2295	20221107	5.88	4705	-48.35	20230417	2300	5.65	20231030	4705	-48.35	20230417	2295	5.88	20221107	0.38	N	025890	500	56 억	429693	N	N	0	N	N
10	20231030	160357	57	100.00	KOSPI	기계	N	N	N	N	N	2385	15	2	0.63	116773475	49408	158.39	2370	2400	2300	3080	1660	2370	2363.45	3.76	3377	2420	2395	2375	2350	2330	2407	2362	57	710	500	1610	5	1	11309259	270	15.69	0.88	12	0.44	152.00	2714.00	4705	20230417	-49.31	2295	20221107	3.92	4705	-49.31	20230417	2300	3.70	20231030	4705	-49.31	20230417	2295	3.92	20221107	0.38	N	025890	500	56 억	425429	N	N	0	N	N
11	20231030	150349	57	100.00	KOSPI	기계	N	N	N	N	N	2385	15	2	0.63	112831080	47755	153.09	2370	2400	2300	3080	1660	2370	2362.71	3.76	3332	2420	2395	2375	2350	2330	2407	2362	57	710	500	1610	5	1	11309259	270	15.69	0.88	12	0.42	152.00	2714.00	4705	20230417	-49.31	2295	20221107	3.92	4705	-49.31	20230417	2300	3.70	20231030	4705	-49.31	20230417	2295	3.92	20221107	0.38	N	025890	500	56 억	425429	N	N	0	N	N
12	20231030	140351	57	100.00	KOSPI	기계	N	N	N	N	N	2390	20	2	0.84	102153955	43275	138.73	2370	2400	2300	3080	1660	2370	2360.58	3.76	3702	2420	2395	2375	2350	2330	2407	2362	57	710	500	1610	5	1	11309259	270	15.72	0.88	12	0.38	152.00	2714.00	4705	20230417	-49.20	2295	20221107	4.14	4705	-49.20	20230417	2300	3.91	20231030	4705	-49.20	20230417	2295	4.14	20221107	0.38	N	025890	500	56 억	425429	N	N	0	N	N
13	20231030	130350	57	100.00	KOSPI	기계	N	N	N	N	N	2360	-10	5	-0.42	93161495	39495	126.61	2370	2400	2300	3080	1660	2370	2358.82	3.76	3948	2420	2395	2375	2350	2330	2407	2362	57	710	500	1610	5	1	11309259	267	15.53	0.87	12	0.35	152.00	2714.00	4705	20230417	-49.84	2295	20221107	2.83	4705	-49.84	20230417	2300	2.61	20231030	4705	-49.84	20230417	2295	2.83	20221107	0.38	N	025890	500	56 억	425429	N	N	0	N	N
14	20231030	120346	57	100.00	KOSPI	기계	N	N	N	N	N	2370	0	3	0.00	69501060	29468	94.47	2370	2400	2300	3080	1660	2370	2358.53	3.76	4061	2420	2395	2375	2350	2330	2407	2362	57	710	500	1610	5	1	11309259	268	15.59	0.87	12	0.26	152.00	2714.00	4705	20230417	-49.63	2295	20221107	3.27	4705	-49.63	20230417	2300	3.04	20231030	4705	-49.63	20230417	2295	3.27	20221107	0.38	N	025890	500	56 억	425429	N	N	0	N	N
15	20231030	110346	57	100.00	KOSPI	기계	N	N	N	N	N	2365	-5	5	-0.21	47411900	20115	64.48	2370	2400	2300	3080	1660	2370	2357.04	3.76	3829	2420	2395	2375	2350	2330	2407	2362	57	710	500	1610	5	1	11309259	267	15.56	0.87	12	0.18	152.00	2714.00	4705	20230417	-49.73	2295	20221107	3.05	4705	-49.73	20230417	2300	2.83	20231030	4705	-49.73	20230417	2295	3.05	20221107	0.38	N	025890	500	56 억	425429	N	N	0	N	N
16	20231030	100348	57	100.00	KOSPI	기계	N	N	N	N	N	2365	-5	5	-0.21	29020390	12234	39.22	2370	2400	2345	3080	1660	2370	2372.11	3.76	1454	2420	2395	2375	2350	2330	2407	2362	57	710	500	1610	5	1	11309259	267	15.56	0.87	12	0.11	152.00	2714.00	4705	20230417	-49.73	2295	20221107	3.05	4705	-49.73	20230417	2320	1.94	20231026	4705	-49.73	20230417	2295	3.05	20221107	0.38	N	025890	500	56 억	425429	N	N	0	N	N
17	20231030	090343	57	100.00	KOSPI	기계	N	N	N	N	N	2385	15	2	0.63	4834915	2038	6.53	2370	2400	2370	3080	1660	2370	2372.38	3.76	-158	2420	2395	2375	2350	2330	2407	2362	57	710	500	1610	5	1	11309259	270	15.69	0.88	12	0.02	152.00	2714.00	4705	20230417	-49.31	2295	20221107	3.92	4705	-49.31	20230417	2320	2.80	20231026	4705	-49.31	20230417	2295	3.92	20221107	0.38	N	025890	500	56 억	425429	N	N	0	N	N
18	20231027	160331	57	100.00	KOSPI	기계	N	N	N	N	N	2370	15	2	0.64	73975160	31194	57.11	2355	2400	2355	3060	1650	2355	2371.45	3.75	1545	2538	2446	2383	2291	2228	2415	2260	57	705	500	1600	5	1	11309259	268	15.59	0.87	12	0.28	152.00	2714.00	4705	20230417	-49.63	2295	20221107	3.27	4705	-49.63	20230417	2320	2.16	20231026	4705	-49.63	20230417	2295	3.27	20221107	0.38	N	025890	500	56 억	423884	N	N	0	N	N
19	20231027	150346	57	100.00	KOSPI	기계	N	N	N	N	N	2380	25	2	1.06	71422770	30118	55.14	2355	2400	2355	3060	1650	2355	2371.43	3.75	1600	2538	2446	2383	2291	2228	2415	2260	57	705	500	1600	5	1	11309259	269	15.66	0.88	12	0.27	152.00	2714.00	4705	20230417	-49.42	2295	20221107	3.70	4705	-49.42	20230417	2320	2.59	20231026	4705	-49.42	20230417	2295	3.70	20221107	0.38	N	025890	500	56 억	423884	N	N	0	N	N
20	20231027	140347	57	100.00	KOSPI	기계	N	N	N	N	N	2370	15	2	0.64	62558450	26380	48.29	2355	2400	2355	3060	1650	2355	2371.43	3.75	1960	2538	2446	2383	2291	2228	2415	2260	57	705	500	1600	5	1	11309259	268	15.59	0.87	12	0.23	152.00	2714.00	4705	20230417	-49.63	2295	20221107	3.27	4705	-49.63	20230417	2320	2.16	20231026	4705	-49.63	20230417	2295	3.27	20221107	0.38	N	025890	500	56 억	423884	N	N	0	N	N
21	20231027	130343	57	100.00	KOSPI	기계	N	N	N	N	N	2370	15	2	0.64	55398515	23359	42.76	2355	2400	2355	3060	1650	2355	2371.61	3.75	1963	2538	2446	2383	2291	2228	2415	2260	57	705	500	1600	5	1	11309259	268	15.59	0.87	12	0.21	152.00	2714.00	4705	20230417	-49.63	2295	20221107	3.27	4705	-49.63	20230417	2320	2.16	20231026	4705	-49.63	20230417	2295	3.27	20221107	0.38	N	025890	500	56 억	423884	N	N	0	N	N
22	20231027	120348	57	100.00	KOSPI	기계	N	N	N	N	N	2385	30	2	1.27	26426510	11152	20.42	2355	2400	2355	3060	1650	2355	2369.67	3.75	1480	2538	2446	2383	2291	2228	2415	2260	57	705	500	1600	5	1	11309259	270	15.69	0.88	12	0.10	152.00	2714.00	4705	20230417	-49.31	2295	20221107	3.92	4705	-49.31	20230417	2320	2.80	20231026	4705	-49.31	20230417	2295	3.92	20221107	0.38	N	025890	500	56 억	423884	N	N	0	N	N
23	20231027	110350	57	100.00	KOSPI	기계	N	N	N	N	N	2400	45	2	1.91	23832060	10068	18.43	2355	2400	2355	3060	1650	2355	2367.11	3.75	1473	2538	2446	2383	2291	2228	2415	2260	57	705	500	1600	5	1	11309259	271	15.79	0.88	12	0.09	152.00	2714.00	4705	20230417	-48.99	2295	20221107	4.58	4705	-48.99	20230417	2320	3.45	20231026	4705	-48.99	20230417	2295	4.58	20221107	0.38	N	025890	500	56 억	423884	N	N	0	N	N
24	20231027	100347	57	100.00	KOSPI	기계	N	N	N	N	N	2365	10	2	0.42	15936715	6753	12.36	2355	2380	2355	3060	1650	2355	2359.95	3.75	131	2538	2446	2383	2291	2228	2415	2260	57	705	500	1600	5	1	11309259	267	15.56	0.87	12	0.06	152.00	2714.00	4705	20230417	-49.73	2295	20221107	3.05	4705	-49.73	20230417	2320	1.94	20231026	4705	-49.73	20230417	2295	3.05	20221107	0.38	N	025890	500	56 억	423884	N	N	0	N	N
25	20231027	090344	57	100.00	KOSPI	기계	N	N	N	N	N	2355	0	3	0.00	8313235	3527	6.46	2355	2380	2355	3060	1650	2355	2357.03	3.75	371	2538	2446	2383	2291	2228	2415	2260	57	705	500	1600	5	1	11309259	266	15.49	0.87	12	0.03	152.00	2714.00	4705	20230417	-49.95	2295	20221107	2.61	4705	-49.95	20230417	2320	1.51	20231026	4705	-49.95	20230417	2295	2.61	20221107	0.38	N	025890	500	56 억	423884	N	N	0	N	N
26	20231026	160341	57	100.00	KOSPI	기계	N	N	N	N	N	2355	-120	5	-4.85	129795700	54124	356.85	2470	2475	2320	3215	1735	2475	2398.15	3.75	-2080	2501	2487	2471	2457	2441	2495	2465	57	740	500	1680	5	1	11309259	266	15.49	0.87	12	0.48	152.00	2714.00	4705	20230417	-49.95	2295	20221107	2.61	4705	-49.95	20230417	2320	1.51	20231026	4705	-49.95	20230417	2295	2.61	20221107	0.38	N	025890	500	56 억	424267	N	N	0	N	N
27	20231026	150341	57	100.00	KOSPI	기계	N	N	N	N	N	2370	-105	5	-4.24	123651905	51516	339.66	2470	2475	2320	3215	1735	2475	2400.26	3.75	-143	2501	2487	2471	2457	2441	2495	2465	57	740	500	1680	5	1	11309259	268	15.59	0.87	12	0.46	152.00	2714.00	4705	20230417	-49.63	2295	20221107	3.27	4705	-49.63	20230417	2320	2.16	20231026	4705	-49.63	20230417	2295	3.27	20221107	0.38	N	025890	500	56 억	424267	N	N	0	N	N
28	20231026	140342	57	100.00	KOSPI	기계	N	N	N	N	N	2390	-85	5	-3.43	82776545	34118	224.95	2470	2475	2370	3215	1735	2475	2426.18	3.75	-1919	2501	2487	2471	2457	2441	2495	2465	57	740	500	1680	5	1	11309259	270	15.72	0.88	12	0.30	152.00	2714.00	4705	20230417	-49.20	2295	20221107	4.14	4705	-49.20	20230417	2370	0.84	20231026	4705	-49.20	20230417	2295	4.14	20221107	0.38	N	025890	500	56 억	424267	N	N	0	N	N
29	20231026	130342	57	100.00	KOSPI	기계	N	N	N	N	N	2400	-75	5	-3.03	62426565	25600	168.79	2470	2475	2395	3215	1735	2475	2438.54	3.75	-1880	2501	2487	2471	2457	2441	2495	2465	57	740	500	1680	5	1	11309259	271	15.79	0.88	12	0.23	152.00	2714.00	4705	20230417	-48.99	2295	20221107	4.58	4705	-48.99	20230417	2395	0.21	20231026	4705	-48.99	20230417	2295	4.58	20221107	0.38	N	025890	500	56 억	424267	N	N	0	N	N
30	20231026	120341	57	100.00	KOSPI	기계	N	N	N	N	N	2425	-50	5	-2.02	56081425	22957	151.36	2470	2475	2405	3215	1735	2475	2442.89	3.75	-1862	2501	2487	2471	2457	2441	2495	2465	57	740	500	1680	5	1	11309259	274	15.95	0.89	12	0.20	152.00	2714.00	4705	20230417	-48.46	2295	20221107	5.66	4705	-48.46	20230417	2405	0.83	20231026	4705	-48.46	20230417	2295	5.66	20221107	0.38	N	025890	500	56 억	424267	N	N	0	N	N
31	20231026	110344	57	100.00	KOSPI	기계	N	N	N	N	N	2425	-50	5	-2.02	45083710	18410	121.38	2470	2475	2410	3215	1735	2475	2448.87	3.75	-1769	2501	2487	2471	2457	2441	2495	2465	57	740	500	1680	5	1	11309259	274	15.95	0.89	12	0.16	152.00	2714.00	4705	20230417	-48.46	2295	20221107	5.66	4705	-48.46	20230417	2405	0.83	20231023	4705	-48.46	20230417	2295	5.66	20221107	0.38	N	025890	500	56 억	424267	N	N	0	N	N
32	20231026	100343	57	100.00	KOSPI	기계	N	N	N	N	N	2450	-25	5	-1.01	30779055	12529	82.61	2470	2475	2440	3215	1735	2475	2456.63	3.75	-1882	2501	2487	2471	2457	2441	2495	2465	57	740	500	1680	5	1	11309259	277	16.12	0.90	12	0.11	152.00	2714.00	4705	20230417	-47.93	2295	20221107	6.75	4705	-47.93	20230417	2405	1.87	20231023	4705	-47.93	20230417	2295	6.75	20221107	0.38	N	025890	500	56 억	424267	N	N	0	N	N
33	20231026	090342	57	100.00	KOSPI	기계	N	N	N	N	N	2455	-20	5	-0.81	9094720	3681	24.27	2470	2475	2455	3215	1735	2475	2470.72	3.75	-483	2501	2487	2471	2457	2441	2495	2465	57	740	500	1680	5	1	11309259	278	16.15	0.90	12	0.03	152.00	2714.00	4705	20230417	-47.82	2295	20221107	6.97	4705	-47.82	20230417	2405	2.08	20231023	4705	-47.82	20230417	2295	6.97	20221107	0.38	N	025890	500	56 억	424267	N	N	0	N	N
34	20231025	160343	57	100.00	KOSPI	기계	N	N	N	N	N	2475	45	2	1.85	37498260	15167	35.38	2455	2485	2455	3155	1705	2430	2472.36	3.73	1250	2546	2487	2456	2397	2366	2472	2382	57	725	500	1650	5	1	11309259	280	16.28	0.91	12	0.13	152.00	2714.00	4705	20230417	-47.40	2295	20221107	7.84	4705	-47.40	20230417	2405	2.91	20231023	4705	-47.40	20230417	2295	7.84	20221107	0.40	N	025890	500	56 억	422163	N	N	0	N	N
35	20231025	150344	57	100.00	KOSPI	기계	N	N	N	N	N	2475	45	2	1.85	34086245	13788	32.17	2455	2485	2455	3155	1705	2430	2472.17	3.73	1233	2546	2487	2456	2397	2366	2472	2382	57	725	500	1650	5	1	11309259	280	16.28	0.91	12	0.12	152.00	2714.00	4705	20230417	-47.40	2295	20221107	7.84	4705	-47.40	20230417	2405	2.91	20231023	4705	-47.40	20230417	2295	7.84	20221107	0.40	N	025890	500	56 억	422163	N	N	0	N	N
36	20231025	140341	57	100.00	KOSPI	기계	N	N	N	N	N	2470	40	2	1.65	31611875	12787	29.83	2455	2485	2455	3155	1705	2430	2472.19	3.73	1056	2546	2487	2456	2397	2366	2472	2382	57	725	500	1650	5	1	11309259	279	16.25	0.91	12	0.11	152.00	2714.00	4705	20230417	-47.50	2295	20221107	7.63	4705	-47.50	20230417	2405	2.70	20231023	4705	-47.50	20230417	2295	7.63	20221107	0.40	N	025890	500	56 억	422163	N	N	0	N	N
37	20231025	130342	57	100.00	KOSPI	기계	N	N	N	N	N	2480	50	2	2.06	26144790	10576	24.67	2455	2485	2455	3155	1705	2430	2472.09	3.73	986	2546	2487	2456	2397	2366	2472	2382	57	725	500	1650	5	1	11309259	280	16.32	0.91	12	0.09	152.00	2714.00	4705	20230417	-47.29	2295	20221107	8.06	4705	-47.29	20230417	2405	3.12	20231023	4705	-47.29	20230417	2295	8.06	20221107	0.40	N	025890	500	56 억	422163	N	N	0	N	N
38	20231025	120340	57	100.00	KOSPI	기계	N	N	N	N	N	2480	50	2	2.06	21599735	8743	20.40	2455	2485	2455	3155	1705	2430	2470.52	3.73	663	2546	2487	2456	2397	2366	2472	2382	57	725	500	1650	5	1	11309259	280	16.32	0.91	12	0.08	152.00	2714.00	4705	20230417	-47.29	2295	20221107	8.06	4705	-47.29	20230417	2405	3.12	20231023	4705	-47.29	20230417	2295	8.06	20221107	0.40	N	025890	500	56 억	422163	N	N	0	N	N
39	20231025	110341	57	100.00	KOSPI	기계	N	N	N	N	N	2475	45	2	1.85	18856135	7637	17.82	2455	2485	2455	3155	1705	2430	2469.05	3.73	34	2546	2487	2456	2397	2366	2472	2382	57	725	500	1650	5	1	11309259	280	16.28	0.91	12	0.07	152.00	2714.00	4705	20230417	-47.40	2295	20221107	7.84	4705	-47.40	20230417	2405	2.91	20231023	4705	-47.40	20230417	2295	7.84	20221107	0.40	N	025890	500	56 억	422163	N	N	0	N	N
40	20231025	100340	57	100.00	KOSPI	기계	N	N	N	N	N	2480	50	2	2.06	16168310	6551	15.28	2455	2485	2455	3155	1705	2430	2468.07	3.73	-79	2546	2487	2456	2397	2366	2472	2382	57	725	500	1650	5	1	11309259	280	16.32	0.91	12	0.06	152.00	2714.00	4705	20230417	-47.29	2295	20221107	8.06	4705	-47.29	20230417	2405	3.12	20231023	4705	-47.29	20230417	2295	8.06	20221107	0.40	N	025890	500	56 억	422163	N	N	0	N	N
41	20231025	090341	57	100.00	KOSPI	기계	N	N	N	N	N	2480	50	2	2.06	5857015	2382	5.56	2455	2480	2455	3155	1705	2430	2458.86	3.73	-111	2546	2487	2456	2397	2366	2472	2382	57	725	500	1650	5	1	11309259	280	16.32	0.91	12	0.02	152.00	2714.00	4705	20230417	-47.29	2295	20221107	8.06	4705	-47.29	20230417	2405	3.12	20231023	4705	-47.29	20230417	2295	8.06	20221107	0.40	N	025890	500	56 억	422163	N	N	0	N	N
42	20231024	160334	57	100.00	KOSPI	기계	N	N	N	N	N	2430	-60	5	-2.41	105444015	42850	84.98	2515	2515	2425	3235	1745	2490	2460.77	3.73	-882	2606	2547	2476	2417	2346	2577	2447	57	745	500	1690	5	1	11309259	275	15.99	0.90	12	0.38	152.00	2714.00	4705	20230417	-48.35	2295	20221107	5.88	4705	-48.35	20230417	2405	1.04	20231023	4705	-48.35	20230417	2295	5.88	20221107	0.40	N	025890	500	56 억	421769	N	N	0	N	N
43	20231024	150339	57	100.00	KOSPI	기계	N	N	N	N	N	2475	-15	5	-0.60	95849205	38921	77.19	2515	2515	2425	3235	1745	2490	2462.66	3.73	977	2606	2547	2476	2417	2346	2577	2447	57	745	500	1690	5	1	11309259	280	16.28	0.91	12	0.34	152.00	2714.00	4705	20230417	-47.40	2295	20221107	7.84	4705	-47.40	20230417	2405	2.91	20231023	4705	-47.40	20230417	2295	7.84	20221107	0.40	N	025890	500	56 억	421769	N	N	0	N	N
44	20231024	140333	57	100.00	KOSPI	기계	N	N	N	N	N	2480	-10	5	-0.40	75674820	30739	60.96	2515	2515	2425	3235	1745	2490	2461.85	3.73	-1412	2606	2547	2476	2417	2346	2577	2447	57	745	500	1690	5	1	11309259	280	16.32	0.91	12	0.27	152.00	2714.00	4705	20230417	-47.29	2295	20221107	8.06	4705	-47.29	20230417	2405	3.12	20231023	4705	-47.29	20230417	2295	8.06	20221107	0.40	N	025890	500	56 억	421769	N	N	0	N	N
45	20231024	130339	57	100.00	KOSPI	기계	N	N	N	N	N	2475	-15	5	-0.60	63192235	25686	50.94	2515	2515	2425	3235	1745	2490	2460.18	3.73	-3247	2606	2547	2476	2417	2346	2577	2447	57	745	500	1690	5	1	11309259	280	16.28	0.91	12	0.23	152.00	2714.00	4705	20230417	-47.40	2295	20221107	7.84	4705	-47.40	20230417	2405	2.91	20231023	4705	-47.40	20230417	2295	7.84	20221107	0.40	N	025890	500	56 억	421769	N	N	0	N	N
46	20231024	120342	57	100.00	KOSPI	기계	N	N	N	N	N	2465	-25	5	-1.00	36549660	14786	29.32	2515	2515	2440	3235	1745	2490	2471.91	3.73	-3063	2606	2547	2476	2417	2346	2577	2447	57	745	500	1690	5	1	11309259	279	16.22	0.91	12	0.13	152.00	2714.00	4705	20230417	-47.61	2295	20221107	7.41	4705	-47.61	20230417	2405	2.49	20231023	4705	-47.61	20230417	2295	7.41	20221107	0.40	N	025890	500	56 억	421769	N	N	0	N	N
47	20231024	110338	57	100.00	KOSPI	기계	N	N	N	N	N	2445	-45	5	-1.81	29569750	11928	23.66	2515	2515	2445	3235	1745	2490	2479.02	3.73	-3063	2606	2547	2476	2417	2346	2577	2447	57	745	500	1690	5	1	11309259	277	16.09	0.90	12	0.11	152.00	2714.00	4705	20230417	-48.03	2295	20221107	6.54	4705	-48.03	20230417	2405	1.66	20231023	4705	-48.03	20230417	2295	6.54	20221107	0.40	N	025890	500	56 억	421769	N	N	0	N	N
48	20231024	100335	57	100.00	KOSPI	기계	N	N	N	N	N	2460	-30	5	-1.20	20085985	8057	15.98	2515	2515	2460	3235	1745	2490	2492.99	3.73	-2472	2606	2547	2476	2417	2346	2577	2447	57	745	500	1690	5	1	11309259	278	16.18	0.91	12	0.07	152.00	2714.00	4705	20230417	-47.72	2295	20221107	7.19	4705	-47.72	20230417	2405	2.29	20231023	4705	-47.72	20230417	2295	7.19	20221107	0.40	N	025890	500	56 억	421769	N	N	0	N	N
49	20231024	090337	57	100.00	KOSPI	기계	N	N	N	N	N	2490	0	3	0.00	6055430	2417	4.79	2515	2515	2490	3235	1745	2490	2505.35	3.73	0	2606	2547	2476	2417	2346	2577	2447	57	745	500	1690	5	1	11309259	282	16.38	0.92	12	0.02	152.00	2714.00	4705	20230417	-47.08	2295	20221107	8.50	4705	-47.08	20230417	2405	3.53	20231023	4705	-47.08	20230417	2295	8.50	20221107	0.40	N	025890	500	56 억	421769	N	N	0	N	N
50	20231023	160333	57	100.00	KOSPI	기계	N	N	N	N	N	2490	30	2	1.22	123622290	50424	103.93	2430	2535	2405	3195	1725	2460	2451.63	3.69	4691	2640	2550	2505	2415	2370	2527	2392	57	735	500	1670	5	1	11309259	282	16.38	0.92	12	0.45	152.00	2714.00	4705	20230417	-47.08	2295	20221107	8.50	4705	-47.08	20230417	2405	3.53	20231023	4705	-47.08	20230417	2295	8.50	20221107	0.40	N	025890	500	56 억	417078	N	N	0	N	N
51	20231023	150332	57	100.00	KOSPI	기계	N	N	N	N	N	2440	-20	5	-0.81	104201870	42478	87.55	2430	2535	2405	3195	1725	2460	2453.05	3.69	3841	2640	2550	2505	2415	2370	2527	2392	57	735	500	1670	5	1	11309259	276	16.05	0.90	12	0.38	152.00	2714.00	4705	20230417	-48.14	2295	20221107	6.32	4705	-48.14	20230417	2405	1.46	20231023	4705	-48.14	20230417	2295	6.32	20221107	0.40	N	025890	500	56 억	417078	N	N	0	N	N
52	20231023	140335	57	100.00	KOSPI	기계	N	N	N	N	N	2475	15	2	0.61	88506205	36053	74.31	2430	2535	2405	3195	1725	2460	2454.87	3.69	4699	2640	2550	2505	2415	2370	2527	2392	57	735	500	1670	5	1	11309259	280	16.28	0.91	12	0.32	152.00	2714.00	4705	20230417	-47.40	2295	20221107	7.84	4705	-47.40	20230417	2405	2.91	20231023	4705	-47.40	20230417	2295	7.84	20221107	0.40	N	025890	500	56 억	417078	N	N	0	N	N
53	20231023	130334	57	100.00	KOSPI	기계	N	N	N	N	N	2480	20	2	0.81	81557345	33233	68.49	2430	2535	2405	3195	1725	2460	2454.08	3.69	3824	2640	2550	2505	2415	2370	2527	2392	57	735	500	1670	5	1	11309259	280	16.32	0.91	12	0.29	152.00	2714.00	4705	20230417	-47.29	2295	20221107	8.06	4705	-47.29	20230417	2405	3.12	20231023	4705	-47.29	20230417	2295	8.06	20221107	0.40	N	025890	500	56 억	417078	N	N	0	N	N
54	20231023	120332	57	100.00	KOSPI	기계	N	N	N	N	N	2530	70	2	2.85	61080860	24963	51.45	2430	2530	2405	3195	1725	2460	2446.76	3.69	1084	2640	2550	2505	2415	2370	2527	2392	57	735	500	1670	5	1	11309259	286	16.64	0.93	12	0.22	152.00	2714.00	4705	20230417	-46.23	2295	20221107	10.24	4705	-46.23	20230417	2405	5.20	20231023	4705	-46.23	20230417	2295	10.24	20221107	0.40	N	025890	500	56 억	417078	N	N	0	N	N
55	20231023	110332	57	100.00	KOSPI	기계	N	N	N	N	N	2450	-10	5	-0.41	39679935	16323	33.64	2430	2460	2405	3195	1725	2460	2430.60	3.69	-1393	2640	2550	2505	2415	2370	2527	2392	57	735	500	1670	5	1	11309259	277	16.12	0.90	12	0.14	152.00	2714.00	4705	20230417	-47.93	2295	20221107	6.75	4705	-47.93	20230417	2405	1.87	20231023	4705	-47.93	20230417	2295	6.75	20221107	0.40	N	025890	500	56 억	417078	N	N	0	N	N
56	20231023	100330	57	100.00	KOSPI	기계	N	N	N	N	N	2460	0	3	0.00	39330815	16181	33.35	2430	2460	2405	3195	1725	2460	2430.35	3.69	-1412	2640	2550	2505	2415	2370	2527	2392	57	735	500	1670	5	1	11309259	278	16.18	0.91	12	0.14	152.00	2714.00	4705	20230417	-47.72	2295	20221107	7.19	4705	-47.72	20230417	2405	2.29	20231023	4705	-47.72	20230417	2295	7.19	20221107	0.40	N	025890	500	56 억	417078	N	N	0	N	N
57	20231023	090337	57	100.00	KOSPI	기계	N	N	N	N	N	2420	-40	5	-1.63	33633845	13843	28.53	2430	2435	2420	3195	1725	2460	2429.27	3.69	-1487	2640	2550	2505	2415	2370	2527	2392	57	735	500	1670	5	1	11309259	274	15.92	0.89	12	0.12	152.00	2714.00	4705	20230417	-48.57	2295	20221107	5.45	4705	-48.57	20230417	2420	0.00	20231023	4705	-48.57	20230417	2295	5.45	20221107	0.40	N	025890	500	56 억	417078	N	N	0	N	N
58	20231020	160333	57	100.00	KOSPI	기계	N	N	N	N	N	2460	-160	5	-6.11	122015735	48501	282.06	2595	2595	2460	3405	1835	2620	2515.74	3.71	-2614	2660	2640	2600	2580	2540	2650	2590	57	785	500	1780	5	1	11309259	278	16.18	0.91	12	0.43	152.00	2714.00	4705	20230417	-47.72	2295	20221107	7.19	4705	-47.72	20230417	2460	0.00	20231020	4705	-47.72	20230417	2295	7.19	20221107	0.40	N	025890	500	56 억	419699	N	N	0	N	N
59	20231020	150332	57	100.00	KOSPI	기계	N	N	N	N	N	2500	-120	5	-4.58	97871765	38749	225.35	2595	2595	2470	3405	1835	2620	2525.79	3.71	1553	2660	2640	2600	2580	2540	2650	2590	57	785	500	1780	5	1	11309259	283	16.45	0.92	12	0.34	152.00	2714.00	4705	20230417	-46.87	2295	20221107	8.93	4705	-46.87	20230417	2470	1.21	20231020	4705	-46.87	20230417	2295	8.93	20221107	0.40	N	025890	500	56 억	419699	N	N	0	N	N
60	20231020	140334	57	100.00	KOSPI	기계	N	N	N	N	N	2525	-95	5	-3.63	92532165	36624	212.99	2595	2595	2470	3405	1835	2620	2526.54	3.71	1943	2660	2640	2600	2580	2540	2650	2590	57	785	500	1780	5	1	11309259	286	16.61	0.93	12	0.32	152.00	2714.00	4705	20230417	-46.33	2295	20221107	10.02	4705	-46.33	20230417	2470	2.23	20231020	4705	-46.33	20230417	2295	10.02	20221107	0.40	N	025890	500	56 억	419699	N	N	0	N	N
61	20231020	130325	57	100.00	KOSPI	기계	N	N	N	N	N	2545	-75	5	-2.86	80582315	31891	185.47	2595	2595	2470	3405	1835	2620	2526.80	3.71	-399	2660	2640	2600	2580	2540	2650	2590	57	785	500	1780	5	1	11309259	288	16.74	0.94	12	0.28	152.00	2714.00	4705	20230417	-45.91	2295	20221107	10.89	4705	-45.91	20230417	2470	3.04	20231020	4705	-45.91	20230417	2295	10.89	20221107	0.40	N	025890	500	56 억	419699	N	N	0	N	N
62	20231020	120329	57	100.00	KOSPI	기계	N	N	N	N	N	2525	-95	5	-3.63	76354165	30218	175.74	2595	2595	2470	3405	1835	2620	2526.78	3.71	-1088	2660	2640	2600	2580	2540	2650	2590	57	785	500	1780	5	1	11309259	286	16.61	0.93	12	0.27	152.00	2714.00	4705	20230417	-46.33	2295	20221107	10.02	4705	-46.33	20230417	2470	2.23	20231020	4705	-46.33	20230417	2295	10.02	20221107	0.40	N	025890	500	56 억	419699	N	N	0	N	N
63	20231020	110332	57	100.00	KOSPI	기계	N	N	N	N	N	2565	-55	5	-2.10	63409695	25140	146.21	2595	2595	2470	3405	1835	2620	2522.26	3.71	-3040	2660	2640	2600	2580	2540	2650	2590	57	785	500	1780	5	1	11309259	290	16.88	0.95	12	0.22	152.00	2714.00	4705	20230417	-45.48	2295	20221107	11.76	4705	-45.48	20230417	2470	3.85	20231020	4705	-45.48	20230417	2295	11.76	20221107	0.40	N	025890	500	56 억	419699	N	N	0	N	N
64	20231020	100330	57	100.00	KOSPI	기계	N	N	N	N	N	2500	-120	5	-4.58	50575800	20117	116.99	2595	2595	2470	3405	1835	2620	2514.08	3.71	-680	2660	2640	2600	2580	2540	2650	2590	57	785	500	1780	5	1	11309259	283	16.45	0.92	12	0.18	152.00	2714.00	4705	20230417	-46.87	2295	20221107	8.93	4705	-46.87	20230417	2470	1.21	20231020	4705	-46.87	20230417	2295	8.93	20221107	0.40	N	025890	500	56 억	419699	N	N	0	N	N
65	20231020	090332	57	100.00	KOSPI	기계	N	N	N	N	N	2570	-50	5	-1.91	3886560	1501	8.73	2595	2595	2570	3405	1835	2620	2589.31	3.71	11	2660	2640	2600	2580	2540	2650	2590	57	785	500	1780	5	1	11309259	291	16.91	0.95	12	0.01	152.00	2714.00	4705	20230417	-45.38	2295	20221107	11.98	4705	-45.38	20230417	2490	3.21	20230103	4705	-45.38	20230417	2295	11.98	20221107	0.40	N	025890	500	56 억	419699	N	N	0	N	N
66	20231019	160330	57	100.00	KOSPI	기계	N	N	N	N	N	2620	20	2	0.77	44362080	17105	68.70	2600	2620	2560	3380	1820	2600	2593.52	3.73	-2310	2676	2637	2616	2577	2556	2627	2567	57	780	500	1760	5	1	11309259	296	17.24	0.97	12	0.15	152.00	2714.00	4705	20230417	-44.31	2295	20221107	14.16	4705	-44.31	20230417	2490	5.22	20230103	4705	-44.31	20230417	2295	14.16	20221107	0.40	N	025890	500	56 억	422012	N	N	0	N	N
67	20231019	150328	57	100.00	KOSPI	기계	N	N	N	N	N	2595	-5	5	-0.19	43956290	16950	68.08	2600	2620	2560	3380	1820	2600	2593.29	3.73	-2262	2676	2637	2616	2577	2556	2627	2567	57	780	500	1760	5	1	11309259	293	17.07	0.96	12	0.15	152.00	2714.00	4705	20230417	-44.85	2295	20221107	13.07	4705	-44.85	20230417	2490	4.22	20230103	4705	-44.85	20230417	2295	13.07	20221107	0.40	N	025890	500	56 억	422012	N	N	0	N	N
68	20231019	140329	57	100.00	KOSPI	기계	N	N	N	N	N	2600	0	3	0.00	38078695	14695	59.02	2600	2620	2560	3380	1820	2600	2591.27	3.73	-1812	2676	2637	2616	2577	2556	2627	2567	57	780	500	1760	5	1	11309259	294	17.11	0.96	12	0.13	152.00	2714.00	4705	20230417	-44.74	2295	20221107	13.29	4705	-44.74	20230417	2490	4.42	20230103	4705	-44.74	20230417	2295	13.29	20221107	0.40	N	025890	500	56 억	422012	N	N	0	N	N
69	20231019	130327	57	100.00	KOSPI	기계	N	N	N	N	N	2585	-15	5	-0.58	34535420	13336	53.56	2600	2620	2560	3380	1820	2600	2589.64	3.73	-1394	2676	2637	2616	2577	2556	2627	2567	57	780	500	1760	5	1	11309259	292	17.01	0.95	12	0.12	152.00	2714.00	4705	20230417	-45.06	2295	20221107	12.64	4705	-45.06	20230417	2490	3.82	20230103	4705	-45.06	20230417	2295	12.64	20221107	0.40	N	025890	500	56 억	422012	N	N	0	N	N
70	20231019	120328	57	100.00	KOSPI	기계	N	N	N	N	N	2580	-20	5	-0.77	31421880	12140	48.76	2600	2600	2560	3380	1820	2600	2588.29	3.73	-1366	2676	2637	2616	2577	2556	2627	2567	57	780	500	1760	5	1	11309259	292	16.97	0.95	12	0.11	152.00	2714.00	4705	20230417	-45.16	2295	20221107	12.42	4705	-45.16	20230417	2490	3.61	20230103	4705	-45.16	20230417	2295	12.42	20221107	0.40	N	025890	500	56 억	422012	N	N	0	N	N
71	20231019	110329	57	100.00	KOSPI	기계	N	N	N	N	N	2570	-30	5	-1.15	27384705	10572	42.46	2600	2600	2560	3380	1820	2600	2590.31	3.73	-1308	2676	2637	2616	2577	2556	2627	2567	57	780	500	1760	5	1	11309259	291	16.91	0.95	12	0.09	152.00	2714.00	4705	20230417	-45.38	2295	20221107	11.98	4705	-45.38	20230417	2490	3.21	20230103	4705	-45.38	20230417	2295	11.98	20221107	0.40	N	025890	500	56 억	422012	N	N	0	N	N
72	20231019	100327	57	100.00	KOSPI	기계	N	N	N	N	N	2570	-30	5	-1.15	17014370	6577	26.42	2600	2600	2560	3380	1820	2600	2586.95	3.73	-1312	2676	2637	2616	2577	2556	2627	2567	57	780	500	1760	5	1	11309259	291	16.91	0.95	12	0.06	152.00	2714.00	4705	20230417	-45.38	2295	20221107	11.98	4705	-45.38	20230417	2490	3.21	20230103	4705	-45.38	20230417	2295	11.98	20221107	0.40	N	025890	500	56 억	422012	N	N	0	N	N
73	20231019	090330	57	100.00	KOSPI	기계	N	N	N	N	N	2590	-10	5	-0.38	8324275	3204	12.87	2600	2600	2590	3380	1820	2600	2598.09	3.73	-559	2676	2637	2616	2577	2556	2627	2567	57	780	500	1760	5	1	11309259	293	17.04	0.95	12	0.03	152.00	2714.00	4705	20230417	-44.95	2295	20221107	12.85	4705	-44.95	20230417	2490	4.02	20230103	4705	-44.95	20230417	2295	12.85	20221107	0.40	N	025890	500	56 억	422012	N	N	0	N	N
74	20231018	160330	57	100.00	KOSPI	기계	N	N	N	N	N	2600	-25	5	-0.95	65282770	24893	121.20	2650	2655	2595	3410	1840	2625	2622.54	3.73	575	2658	2641	2618	2601	2578	2645	2605	57	785	500	1780	5	1	11309259	294	17.11	0.96	12	0.22	152.00	2714.00	4705	20230417	-44.74	2295	20221107	13.29	4705	-44.74	20230417	2490	4.42	20230103	4705	-44.74	20230417	2295	13.29	20221107	0.40	N	025890	500	56 억	421436	N	N	0	N	N
75	20231018	150326	57	100.00	KOSPI	기계	N	N	N	N	N	2620	-5	5	-0.19	64274025	24506	119.32	2650	2655	2595	3410	1840	2625	2622.79	3.73	579	2658	2641	2618	2601	2578	2645	2605	57	785	500	1780	5	1	11309259	296	17.24	0.97	12	0.22	152.00	2714.00	4705	20230417	-44.31	2295	20221107	14.16	4705	-44.31	20230417	2490	5.22	20230103	4705	-44.31	20230417	2295	14.16	20221107	0.40	N	025890	500	56 억	421436	N	N	0	N	N
76	20231018	140325	57	100.00	KOSPI	기계	N	N	N	N	N	2615	-10	5	-0.38	63960180	24386	118.74	2650	2655	2595	3410	1840	2625	2622.82	3.73	686	2658	2641	2618	2601	2578	2645	2605	57	785	500	1780	5	1	11309259	296	17.20	0.96	12	0.22	152.00	2714.00	4705	20230417	-44.42	2295	20221107	13.94	4705	-44.42	20230417	2490	5.02	20230103	4705	-44.42	20230417	2295	13.94	20221107	0.40	N	025890	500	56 억	421436	N	N	0	N	N
77	20231018	130323	57	100.00	KOSPI	기계	N	N	N	N	N	2620	-5	5	-0.19	60079690	22896	111.48	2650	2655	2595	3410	1840	2625	2624.03	3.73	464	2658	2641	2618	2601	2578	2645	2605	57	785	500	1780	5	1	11309259	296	17.24	0.97	12	0.20	152.00	2714.00	4705	20230417	-44.31	2295	20221107	14.16	4705	-44.31	20230417	2490	5.22	20230103	4705	-44.31	20230417	2295	14.16	20221107	0.40	N	025890	500	56 억	421436	N	N	0	N	N
78	20231018	120328	57	100.00	KOSPI	기계	N	N	N	N	N	2630	5	2	0.19	53621505	20428	99.46	2650	2655	2595	3410	1840	2625	2624.90	3.73	395	2658	2641	2618	2601	2578	2645	2605	57	785	500	1780	5	1	11309259	297	17.30	0.97	12	0.18	152.00	2714.00	4705	20230417	-44.10	2295	20221107	14.60	4705	-44.10	20230417	2490	5.62	20230103	4705	-44.10	20230417	2295	14.60	20221107	0.40	N	025890	500	56 억	421436	N	N	0	N	N
79	20231018	110326	57	100.00	KOSPI	기계	N	N	N	N	N	2630	5	2	0.19	44545195	16964	82.60	2650	2655	2595	3410	1840	2625	2625.87	3.73	499	2658	2641	2618	2601	2578	2645	2605	57	785	500	1780	5	1	11309259	297	17.30	0.97	12	0.15	152.00	2714.00	4705	20230417	-44.10	2295	20221107	14.60	4705	-44.10	20230417	2490	5.62	20230103	4705	-44.10	20230417	2295	14.60	20221107	0.40	N	025890	500	56 억	421436	N	N	0	N	N
80	20231018	100327	57	100.00	KOSPI	기계	N	N	N	N	N	2600	-25	5	-0.95	26782820	10182	49.58	2650	2655	2595	3410	1840	2625	2630.41	3.73	508	2658	2641	2618	2601	2578	2645	2605	57	785	500	1780	5	1	11309259	294	17.11	0.96	12	0.09	152.00	2714.00	4705	20230417	-44.74	2295	20221107	13.29	4705	-44.74	20230417	2490	4.42	20230103	4705	-44.74	20230417	2295	13.29	20221107	0.40	N	025890	500	56 억	421436	N	N	0	N	N
81	20231018	090325	57	100.00	KOSPI	기계	N	N	N	N	N	2655	30	2	1.14	4539555	1713	8.34	2650	2655	2650	3410	1840	2625	2650.06	3.73	-84	2658	2641	2618	2601	2578	2645	2605	57	785	500	1780	5	1	11309259	300	17.47	0.98	12	0.02	152.00	2714.00	4705	20230417	-43.57	2295	20221107	15.69	4705	-43.57	20230417	2490	6.63	20230103	4705	-43.57	20230417	2295	15.69	20221107	0.40	N	025890	500	56 억	421436	N	N	0	N	N
82	20231017	160327	57	100.00	KOSPI	기계	N	N	N	N	N	2625	0	3	0.00	53703915	20538	105.09	2625	2635	2595	3410	1840	2625	2614.86	3.72	500	2721	2672	2631	2582	2541	2697	2607	57	785	500	1780	5	1	11309259	297	17.27	0.97	12	0.18	152.00	2714.00	4705	20230417	-44.21	2295	20221107	14.38	4705	-44.21	20230417	2490	5.42	20230103	4705	-44.21	20230417	2295	14.38	20221107	0.40	N	025890	500	56 억	420936	N	N	0	N	N
83	20231017	150326	57	100.00	KOSPI	기계	N	N	N	N	N	2625	0	3	0.00	53002640	20271	103.72	2625	2635	2595	3410	1840	2625	2614.70	3.72	499	2721	2672	2631	2582	2541	2697	2607	57	785	500	1780	5	1	11309259	297	17.27	0.97	12	0.18	152.00	2714.00	4705	20230417	-44.21	2295	20221107	14.38	4705	-44.21	20230417	2490	5.42	20230103	4705	-44.21	20230417	2295	14.38	20221107	0.40	N	025890	500	56 억	420936	N	N	0	N	N
84	20231017	140327	57	100.00	KOSPI	기계	N	N	N	N	N	2620	-5	5	-0.19	49877725	19081	97.63	2625	2635	2595	3410	1840	2625	2614.00	3.72	172	2721	2672	2631	2582	2541	2697	2607	57	785	500	1780	5	1	11309259	296	17.24	0.97	12	0.17	152.00	2714.00	4705	20230417	-44.31	2295	20221107	14.16	4705	-44.31	20230417	2490	5.22	20230103	4705	-44.31	20230417	2295	14.16	20221107	0.40	N	025890	500	56 억	420936	N	N	0	N	N
85	20231017	130326	57	100.00	KOSPI	기계	N	N	N	N	N	2620	-5	5	-0.19	36327010	13905	71.15	2625	2625	2595	3410	1840	2625	2612.51	3.72	854	2721	2672	2631	2582	2541	2697	2607	57	785	500	1780	5	1	11309259	296	17.24	0.97	12	0.12	152.00	2714.00	4705	20230417	-44.31	2295	20221107	14.16	4705	-44.31	20230417	2490	5.22	20230103	4705	-44.31	20230417	2295	14.16	20221107	0.40	N	025890	500	56 억	420936	N	N	0	N	N
86	20231017	120326	57	100.00	KOSPI	기계	N	N	N	N	N	2615	-10	5	-0.38	32799580	12557	64.25	2625	2625	2595	3410	1840	2625	2612.06	3.72	1087	2721	2672	2631	2582	2541	2697	2607	57	785	500	1780	5	1	11309259	296	17.20	0.96	12	0.11	152.00	2714.00	4705	20230417	-44.42	2295	20221107	13.94	4705	-44.42	20230417	2490	5.02	20230103	4705	-44.42	20230417	2295	13.94	20221107	0.40	N	025890	500	56 억	420936	N	N	0	N	N
87	20231017	110323	57	100.00	KOSPI	기계	N	N	N	N	N	2615	-10	5	-0.38	20437340	7834	40.08	2625	2625	2595	3410	1840	2625	2608.80	3.72	1557	2721	2672	2631	2582	2541	2697	2607	57	785	500	1780	5	1	11309259	296	17.20	0.96	12	0.07	152.00	2714.00	4705	20230417	-44.42	2295	20221107	13.94	4705	-44.42	20230417	2490	5.02	20230103	4705	-44.42	20230417	2295	13.94	20221107	0.40	N	025890	500	56 억	420936	N	N	0	N	N
88	20231017	100322	57	100.00	KOSPI	기계	N	N	N	N	N	2615	-10	5	-0.38	18065585	6925	35.43	2625	2625	2595	3410	1840	2625	2608.75	3.72	1552	2721	2672	2631	2582	2541	2697	2607	57	785	500	1780	5	1	11309259	296	17.20	0.96	12	0.06	152.00	2714.00	4705	20230417	-44.42	2295	20221107	13.94	4705	-44.42	20230417	2490	5.02	20230103	4705	-44.42	20230417	2295	13.94	20221107	0.40	N	025890	500	56 억	420936	N	N	0	N	N
89	20231017	090324	57	100.00	KOSPI	기계	N	N	N	N	N	2595	-30	5	-1.14	7584345	2893	14.80	2625	2625	2595	3410	1840	2625	2621.62	3.72	139	2721	2672	2631	2582	2541	2697	2607	57	785	500	1780	5	1	11309259	293	17.07	0.96	12	0.03	152.00	2714.00	4705	20230417	-44.85	2295	20221107	13.07	4705	-44.85	20230417	2490	4.22	20230103	4705	-44.85	20230417	2295	13.07	20221107	0.40	N	025890	500	56 억	420936	N	N	0	N	N
90	20231016	160323	57	100.00	KOSPI	기계	N	N	N	N	N	2625	10	2	0.38	51324745	19544	53.08	2615	2680	2590	3395	1835	2615	2626.11	3.72	-27	2715	2665	2640	2590	2565	2652	2577	57	780	500	1770	5	1	11309259	297	17.27	0.97	12	0.17	152.00	2714.00	4705	20230417	-44.21	2295	20221107	14.38	4705	-44.21	20230417	2490	5.42	20230103	4705	-44.21	20230417	2295	14.38	20221107	0.40	N	025890	500	56 억	420963	N	N	0	N	N
91	20231016	150322	57	100.00	KOSPI	기계	N	N	N	N	N	2605	-10	5	-0.38	50233150	19126	51.94	2615	2680	2590	3395	1835	2615	2626.43	3.72	-18	2715	2665	2640	2590	2565	2652	2577	57	780	500	1770	5	1	11309259	295	17.14	0.96	12	0.17	152.00	2714.00	4705	20230417	-44.63	2295	20221107	13.51	4705	-44.63	20230417	2490	4.62	20230103	4705	-44.63	20230417	2295	13.51	20221107	0.40	N	025890	500	56 억	420963	N	N	0	N	N
92	20231016	140323	57	100.00	KOSPI	기계	N	N	N	N	N	2605	-10	5	-0.38	48210060	18351	49.84	2615	2680	2590	3395	1835	2615	2627.11	3.72	2	2715	2665	2640	2590	2565	2652	2577	57	780	500	1770	5	1	11309259	295	17.14	0.96	12	0.16	152.00	2714.00	4705	20230417	-44.63	2295	20221107	13.51	4705	-44.63	20230417	2490	4.62	20230103	4705	-44.63	20230417	2295	13.51	20221107	0.40	N	025890	500	56 억	420963	N	N	0	N	N
93	20231016	130323	57	100.00	KOSPI	기계	N	N	N	N	N	2605	-10	5	-0.38	42025920	15973	43.38	2615	2680	2590	3395	1835	2615	2631.06	3.72	392	2715	2665	2640	2590	2565	2652	2577	57	780	500	1770	5	1	11309259	295	17.14	0.96	12	0.14	152.00	2714.00	4705	20230417	-44.63	2295	20221107	13.51	4705	-44.63	20230417	2490	4.62	20230103	4705	-44.63	20230417	2295	13.51	20221107	0.40	N	025890	500	56 억	420963	N	N	0	N	N
94	20231016	120324	57	100.00	KOSPI	기계	N	N	N	N	N	2595	-20	5	-0.76	36843890	13979	37.96	2615	2680	2595	3395	1835	2615	2635.66	3.72	423	2715	2665	2640	2590	2565	2652	2577	57	780	500	1770	5	1	11309259	293	17.07	0.96	12	0.12	152.00	2714.00	4705	20230417	-44.85	2295	20221107	13.07	4705	-44.85	20230417	2490	4.22	20230103	4705	-44.85	20230417	2295	13.07	20221107	0.40	N	025890	500	56 억	420963	N	N	0	N	N
95	20231016	110322	57	100.00	KOSPI	기계	N	N	N	N	N	2630	15	2	0.57	25219235	9528	25.88	2615	2680	2615	3395	1835	2615	2646.86	3.72	-787	2715	2665	2640	2590	2565	2652	2577	57	780	500	1770	5	1	11309259	297	17.30	0.97	12	0.08	152.00	2714.00	4705	20230417	-44.10	2295	20221107	14.60	4705	-44.10	20230417	2490	5.62	20230103	4705	-44.10	20230417	2295	14.60	20221107	0.40	N	025890	500	56 억	420963	N	N	0	N	N
96	20231016	100319	57	100.00	KOSPI	기계	N	N	N	N	N	2655	40	2	1.53	13039330	4947	13.44	2615	2655	2615	3395	1835	2615	2635.81	3.72	-143	2715	2665	2640	2590	2565	2652	2577	57	780	500	1770	5	1	11309259	300	17.47	0.98	12	0.04	152.00	2714.00	4705	20230417	-43.57	2295	20221107	15.69	4705	-43.57	20230417	2490	6.63	20230103	4705	-43.57	20230417	2295	15.69	20221107	0.40	N	025890	500	56 억	420963	N	N	0	N	N
97	20231016	090322	57	100.00	KOSPI	기계	N	N	N	N	N	2615	0	3	0.00	2709140	1036	2.81	2615	2615	2615	3395	1835	2615	2615.00	3.72	0	2715	2665	2640	2590	2565	2652	2577	57	780	500	1770	5	1	11309259	296	17.20	0.96	12	0.01	152.00	2714.00	4705	20230417	-44.42	2295	20221107	13.94	4705	-44.42	20230417	2490	5.02	20230103	4705	-44.42	20230417	2295	13.94	20221107	0.40	N	025890	500	56 억	420963	N	N	0	N	N
98	20231012	160327	57	100.00	KOSPI	기계	N	N	N	N	N	2685	-25	5	-0.92	134638750	49660	128.48	2725	2750	2655	3520	1900	2710	2711.21	3.73	2403	2826	2767	2721	2662	2616	2797	2692	57	810	500	1840	5	1	11309259	304	17.66	0.99	12	0.44	152.00	2714.00	4705	20230417	-42.93	2295	20221107	16.99	4705	-42.93	20230417	2490	7.83	20230103	4705	-42.93	20230417	2295	16.99	20221107	0.41	N	025890	500	56 억	421629	N	N	1	N	N
99	20231012	150323	57	100.00	KOSPI	기계	N	N	N	N	N	2675	-35	5	-1.29	132501330	48864	126.42	2725	2750	2655	3520	1900	2710	2711.63	3.73	2410	2826	2767	2721	2662	2616	2797	2692	57	810	500	1840	5	1	11309259	303	17.60	0.99	12	0.43	152.00	2714.00	4705	20230417	-43.15	2295	20221107	16.56	4705	-43.15	20230417	2490	7.43	20230103	4705	-43.15	20230417	2295	16.56	20221107	0.41	N	025890	500	56 억	421629	N	N	0	N	N
100	20231012	140321	57	100.00	KOSPI	기계	N	N	N	N	N	2705	-5	5	-0.18	88456385	32409	83.85	2725	2750	2705	3520	1900	2710	2729.38	3.73	1436	2826	2767	2721	2662	2616	2797	2692	57	810	500	1840	5	1	11309259	306	17.80	1.00	12	0.29	152.00	2714.00	4705	20230417	-42.51	2295	20221107	17.86	4705	-42.51	20230417	2490	8.63	20230103	4705	-42.51	20230417	2295	17.86	20221107	0.41	N	025890	500	56 억	421629	N	N	0	N	N
101	20231012	130323	57	100.00	KOSPI	기계	N	N	N	N	N	2735	25	2	0.92	75784765	27735	71.76	2725	2750	2715	3520	1900	2710	2732.46	3.73	1288	2826	2767	2721	2662	2616	2797	2692	57	810	500	1840	5	1	11309259	309	17.99	1.01	12	0.25	152.00	2714.00	4705	20230417	-41.87	2295	20221107	19.17	4705	-41.87	20230417	2490	9.84	20230103	4705	-41.87	20230417	2295	19.17	20221107	0.41	N	025890	500	56 억	421629	N	N	0	N	N
102	20231012	120329	57	100.00	KOSPI	기계	N	N	N	N	N	2735	25	2	0.92	30869600	11313	29.27	2725	2750	2720	3520	1900	2710	2728.68	3.73	144	2826	2767	2721	2662	2616	2797	2692	57	810	500	1840	5	1	11309259	309	17.99	1.01	12	0.10	152.00	2714.00	4705	20230417	-41.87	2295	20221107	19.17	4705	-41.87	20230417	2490	9.84	20230103	4705	-41.87	20230417	2295	19.17	20221107	0.41	N	025890	500	56 억	421629	N	N	0	N	N
103	20231012	110327	57	100.00	KOSPI	기계	N	N	N	N	N	2730	20	2	0.74	26380480	9671	25.02	2725	2745	2720	3520	1900	2710	2727.79	3.73	-172	2826	2767	2721	2662	2616	2797	2692	57	810	500	1840	5	1	11309259	309	17.96	1.01	12	0.09	152.00	2714.00	4705	20230417	-41.98	2295	20221107	18.95	4705	-41.98	20230417	2490	9.64	20230103	4705	-41.98	20230417	2295	18.95	20221107	0.41	N	025890	500	56 억	421629	N	N	0	N	N
104	20231012	100325	57	100.00	KOSPI	기계	N	N	N	N	N	2730	20	2	0.74	19632505	7193	18.61	2725	2745	2725	3520	1900	2710	2729.39	3.73	-172	2826	2767	2721	2662	2616	2797	2692	57	810	500	1840	5	1	11309259	309	17.96	1.01	12	0.06	152.00	2714.00	4705	20230417	-41.98	2295	20221107	18.95	4705	-41.98	20230417	2490	9.64	20230103	4705	-41.98	20230417	2295	18.95	20221107	0.41	N	025890	500	56 억	421629	N	N	0	N	N
105	20231012	090326	57	100.00	KOSPI	기계	N	N	N	N	N	2745	35	2	1.29	7917575	2903	7.51	2725	2745	2725	3520	1900	2710	2727.38	3.73	-192	2826	2767	2721	2662	2616	2797	2692	57	810	500	1840	5	1	11309259	310	18.06	1.01	12	0.03	152.00	2714.00	4705	20230417	-41.66	2295	20221107	19.61	4705	-41.66	20230417	2490	10.24	20230103	4705	-41.66	20230417	2295	19.61	20221107	0.41	N	025890	500	56 억	421629	N	N	0	N	N
106	20231011	160323	57	100.00	KOSPI	기계	N	N	N	N	N	2710	-10	5	-0.37	104576275	38652	90.16	2700	2780	2675	3535	1905	2720	2705.57	3.70	2704	2806	2762	2726	2682	2646	2745	2665	57	815	500	1840	5	1	11309259	306	17.83	1.00	12	0.34	152.00	2714.00	4705	20230417	-42.40	2295	20221107	18.08	4705	-42.40	20230417	2490	8.84	20230103	4705	-42.40	20230417	2295	18.08	20221107	0.41	N	025890	500	56 억	418925	N	N	0	N	N
107	20231011	150323	57	100.00	KOSPI	기계	N	N	N	N	N	2685	-35	5	-1.29	102171715	37763	88.09	2700	2780	2675	3535	1905	2720	2705.60	3.70	2809	2806	2762	2726	2682	2646	2745	2665	57	815	500	1840	5	1	11309259	304	17.66	0.99	12	0.33	152.00	2714.00	4705	20230417	-42.93	2295	20221107	16.99	4705	-42.93	20230417	2490	7.83	20230103	4705	-42.93	20230417	2295	16.99	20221107	0.41	N	025890	500	56 억	418925	N	N	0	N	N
108	20231011	140327	57	100.00	KOSPI	기계	N	N	N	N	N	2695	-25	5	-0.92	84866520	31315	73.05	2700	2780	2685	3535	1905	2720	2710.09	3.70	3751	2806	2762	2726	2682	2646	2745	2665	57	815	500	1840	5	1	11309259	305	17.73	0.99	12	0.28	152.00	2714.00	4705	20230417	-42.72	2295	20221107	17.43	4705	-42.72	20230417	2490	8.23	20230103	4705	-42.72	20230417	2295	17.43	20221107	0.41	N	025890	500	56 억	418925	N	N	0	N	N
109	20231011	130321	57	100.00	KOSPI	기계	N	N	N	N	N	2710	-10	5	-0.37	57709520	21376	49.86	2700	2720	2685	3535	1905	2720	2699.73	3.70	3298	2806	2762	2726	2682	2646	2745	2665	57	815	500	1840	5	1	11309259	306	17.83	1.00	12	0.19	152.00	2714.00	4705	20230417	-42.40	2295	20221107	18.08	4705	-42.40	20230417	2490	8.84	20230103	4705	-42.40	20230417	2295	18.08	20221107	0.41	N	025890	500	56 억	418925	N	N	0	N	N
110	20231011	120328	57	100.00	KOSPI	기계	N	N	N	N	N	2705	-15	5	-0.55	44049680	16306	38.04	2700	2720	2690	3535	1905	2720	2701.44	3.70	1915	2806	2762	2726	2682	2646	2745	2665	57	815	500	1840	5	1	11309259	306	17.80	1.00	12	0.14	152.00	2714.00	4705	20230417	-42.51	2295	20221107	17.86	4705	-42.51	20230417	2490	8.63	20230103	4705	-42.51	20230417	2295	17.86	20221107	0.41	N	025890	500	56 억	418925	N	N	0	N	N
111	20231011	110324	57	100.00	KOSPI	기계	N	N	N	N	N	2715	-5	5	-0.18	31015825	11472	26.76	2700	2720	2695	3535	1905	2720	2703.61	3.70	727	2806	2762	2726	2682	2646	2745	2665	57	815	500	1840	5	1	11309259	307	17.86	1.00	12	0.10	152.00	2714.00	4705	20230417	-42.30	2295	20221107	18.30	4705	-42.30	20230417	2490	9.04	20230103	4705	-42.30	20230417	2295	18.30	20221107	0.41	N	025890	500	56 억	418925	N	N	0	N	N
112	20231011	100323	57	100.00	KOSPI	기계	N	N	N	N	N	2710	-10	5	-0.37	10070245	3723	8.68	2700	2720	2695	3535	1905	2720	2704.87	3.70	-81	2806	2762	2726	2682	2646	2745	2665	57	815	500	1840	5	1	11309259	306	17.83	1.00	12	0.03	152.00	2714.00	4705	20230417	-42.40	2295	20221107	18.08	4705	-42.40	20230417	2490	8.84	20230103	4705	-42.40	20230417	2295	18.08	20221107	0.41	N	025890	500	56 억	418925	N	N	0	N	N
113	20231011	090324	57	100.00	KOSPI	기계	N	N	N	N	N	2720	0	3	0.00	4796590	1777	4.15	2700	2720	2695	3535	1905	2720	2699.26	3.70	-81	2806	2762	2726	2682	2646	2745	2665	57	815	500	1840	5	1	11309259	308	17.89	1.00	12	0.02	152.00	2714.00	4705	20230417	-42.19	2295	20221107	18.52	4705	-42.19	20230417	2490	9.24	20230103	4705	-42.19	20230417	2295	18.52	20221107	0.41	N	025890	500	56 억	418925	N	N	0	N	N
114	20231010	160321	57	100.00	KOSPI	기계	N	N	N	N	N	2720	-50	5	-1.81	116802390	42870	273.88	2740	2770	2690	3600	1940	2770	2724.57	3.70	963	2836	2802	2741	2707	2646	2820	2725	57	830	500	1880	5	1	11309259	308	17.89	1.00	12	0.38	152.00	2714.00	4705	20230417	-42.19	2295	20221107	18.52	4705	-42.19	20230417	2490	9.24	20230103	4705	-42.19	20230417	2295	18.52	20221107	0.42	N	025890	500	56 억	417962	N	N	5	N	N
115	20231010	150321	57	100.00	KOSPI	기계	N	N	N	N	N	2710	-60	5	-2.17	112406045	41240	263.46	2740	2770	2695	3600	1940	2770	2725.66	3.70	1334	2836	2802	2741	2707	2646	2820	2725	57	830	500	1880	5	1	11309259	306	17.83	1.00	12	0.36	152.00	2714.00	4705	20230417	-42.40	2295	20221107	18.08	4705	-42.40	20230417	2490	8.84	20230103	4705	-42.40	20230417	2295	18.08	20221107	0.42	N	025890	500	56 억	417962	N	N	5	N	N
116	20231010	140320	57	100.00	KOSPI	기계	N	N	N	N	N	2730	-40	5	-1.44	93224705	34142	218.12	2740	2770	2705	3600	1940	2770	2730.50	3.70	1763	2836	2802	2741	2707	2646	2820	2725	57	830	500	1880	5	1	11309259	309	17.96	1.01	12	0.30	152.00	2714.00	4705	20230417	-41.98	2295	20221107	18.95	4705	-41.98	20230417	2490	9.64	20230103	4705	-41.98	20230417	2295	18.95	20221107	0.42	N	025890	500	56 억	417962	N	N	5	N	N
117	20231010	130319	57	100.00	KOSPI	기계	N	N	N	N	N	2715	-55	5	-1.99	66120225	24140	154.22	2740	2770	2710	3600	1940	2770	2739.03	3.70	433	2836	2802	2741	2707	2646	2820	2725	57	830	500	1880	5	1	11309259	307	17.86	1.00	12	0.21	152.00	2714.00	4705	20230417	-42.30	2295	20221107	18.30	4705	-42.30	20230417	2490	9.04	20230103	4705	-42.30	20230417	2295	18.30	20221107	0.42	N	025890	500	56 억	417962	N	N	5	N	N
118	20231010	120320	57	100.00	KOSPI	기계	N	N	N	N	N	2740	-30	5	-1.08	54432450	19837	126.73	2740	2770	2725	3600	1940	2770	2743.99	3.70	629	2836	2802	2741	2707	2646	2820	2725	57	830	500	1880	5	1	11309259	310	18.03	1.01	12	0.18	152.00	2714.00	4705	20230417	-41.76	2295	20221107	19.39	4705	-41.76	20230417	2490	10.04	20230103	4705	-41.76	20230417	2295	19.39	20221107	0.42	N	025890	500	56 억	417962	N	N	5	N	N
119	20231010	110312	57	100.00	KOSPI	기계	N	N	N	N	N	2750	-20	5	-0.72	45181620	16450	105.09	2740	2770	2735	3600	1940	2770	2746.60	3.70	451	2836	2802	2741	2707	2646	2820	2725	57	830	500	1880	5	1	11309259	311	18.09	1.01	12	0.15	152.00	2714.00	4705	20230417	-41.55	2295	20221107	19.83	4705	-41.55	20230417	2490	10.44	20230103	4705	-41.55	20230417	2295	19.83	20221107	0.42	N	025890	500	56 억	417962	N	N	5	N	N
120	20231010	100317	57	100.00	KOSPI	기계	N	N	N	N	N	2755	-15	5	-0.54	30321565	11033	70.48	2740	2770	2740	3600	1940	2770	2748.26	3.70	451	2836	2802	2741	2707	2646	2820	2725	57	830	500	1880	5	1	11309259	312	18.12	1.02	12	0.10	152.00	2714.00	4705	20230417	-41.45	2295	20221107	20.04	4705	-41.45	20230417	2490	10.64	20230103	4705	-41.45	20230417	2295	20.04	20221107	0.42	N	025890	500	56 억	417962	N	N	5	N	N
121	20231010	090319	57	100.00	KOSPI	기계	N	N	N	N	N	2770	0	3	0.00	18544430	6758	43.17	2740	2770	2740	3600	1940	2770	2744.07	3.70	0	2836	2802	2741	2707	2646	2820	2725	57	830	500	1880	5	1	11309259	313	18.22	1.02	12	0.06	152.00	2714.00	4705	20230417	-41.13	2295	20221107	20.70	4705	-41.13	20230417	2490	11.24	20230103	4705	-41.13	20230417	2295	20.70	20221107	0.42	N	025890	500	56 억	417962	N	N	5	N	N
122	20231006	160320	57	100.00	KOSPI	기계	N	N	N	N	N	2770	60	2	2.21	42518075	15644	36.33	2695	2775	2680	3520	1900	2710	2717.85	3.69	616	2780	2745	2700	2665	2620	2722	2642	57	810	500	1840	5	1	11309259	313	18.22	1.02	12	0.14	152.00	2714.00	4705	20230417	-41.13	2295	20221107	20.70	4705	-41.13	20230417	2490	11.24	20230103	4705	-41.13	20230417	2295	20.70	20221107	0.43	N	025890	500	56 억	417353	N	N	5	N	N
123	20231006	150314	57	100.00	KOSPI	기계	N	N	N	N	N	2750	40	2	1.48	35965500	13271	30.82	2695	2775	2680	3520	1900	2710	2710.08	3.69	594	2780	2745	2700	2665	2620	2722	2642	57	810	500	1840	5	1	11309259	311	18.09	1.01	12	0.12	152.00	2714.00	4705	20230417	-41.55	2295	20221107	19.83	4705	-41.55	20230417	2490	10.44	20230103	4705	-41.55	20230417	2295	19.83	20221107	0.43	N	025890	500	56 억	417353	N	N	1	N	N
124	20231006	140315	57	100.00	KOSPI	기계	N	N	N	N	N	2740	30	2	1.11	30972615	11463	26.62	2695	2740	2680	3520	1900	2710	2701.96	3.69	765	2780	2745	2700	2665	2620	2722	2642	57	810	500	1840	5	1	11309259	310	18.03	1.01	12	0.10	152.00	2714.00	4705	20230417	-41.76	2295	20221107	19.39	4705	-41.76	20230417	2490	10.04	20230103	4705	-41.76	20230417	2295	19.39	20221107	0.43	N	025890	500	56 억	417353	N	N	1	N	N
125	20231006	130314	57	100.00	KOSPI	기계	N	N	N	N	N	2710	0	3	0.00	28242285	10462	24.30	2695	2710	2680	3520	1900	2710	2699.51	3.69	617	2780	2745	2700	2665	2620	2722	2642	57	810	500	1840	5	1	11309259	306	17.83	1.00	12	0.09	152.00	2714.00	4705	20230417	-42.40	2295	20221107	18.08	4705	-42.40	20230417	2490	8.84	20230103	4705	-42.40	20230417	2295	18.08	20221107	0.43	N	025890	500	56 억	417353	N	N	1	N	N
126	20231006	120311	57	100.00	KOSPI	기계	N	N	N	N	N	2705	-5	5	-0.18	21300355	7898	18.34	2695	2710	2680	3520	1900	2710	2696.93	3.69	506	2780	2745	2700	2665	2620	2722	2642	57	810	500	1840	5	1	11309259	306	17.80	1.00	12	0.07	152.00	2714.00	4705	20230417	-42.51	2295	20221107	17.86	4705	-42.51	20230417	2490	8.63	20230103	4705	-42.51	20230417	2295	17.86	20221107	0.43	N	025890	500	56 억	417353	N	N	1	N	N
127	20231006	110309	57	100.00	KOSPI	기계	N	N	N	N	N	2710	0	3	0.00	15087505	5600	13.01	2695	2710	2680	3520	1900	2710	2694.20	3.69	354	2780	2745	2700	2665	2620	2722	2642	57	810	500	1840	5	1	11309259	306	17.83	1.00	12	0.05	152.00	2714.00	4705	20230417	-42.40	2295	20221107	18.08	4705	-42.40	20230417	2490	8.84	20230103	4705	-42.40	20230417	2295	18.08	20221107	0.43	N	025890	500	56 억	417353	N	N	1	N	N
128	20231006	100312	57	100.00	KOSPI	기계	N	N	N	N	N	2710	0	3	0.00	13665845	5074	11.78	2695	2710	2680	3520	1900	2710	2693.31	3.69	273	2780	2745	2700	2665	2620	2722	2642	57	810	500	1840	5	1	11309259	306	17.83	1.00	12	0.04	152.00	2714.00	4705	20230417	-42.40	2295	20221107	18.08	4705	-42.40	20230417	2490	8.84	20230103	4705	-42.40	20230417	2295	18.08	20221107	0.43	N	025890	500	56 억	417353	N	N	1	N	N
129	20231006	090307	57	100.00	KOSPI	기계	N	N	N	N	N	2695	-15	5	-0.55	9361260	3478	8.08	2695	2695	2680	3520	1900	2710	2691.56	3.69	-195	2780	2745	2700	2665	2620	2722	2642	57	810	500	1840	5	1	11309259	305	17.73	0.99	12	0.03	152.00	2714.00	4705	20230417	-42.72	2295	20221107	17.43	4705	-42.72	20230417	2490	8.23	20230103	4705	-42.72	20230417	2295	17.43	20221107	0.43	N	025890	500	56 억	417353	N	N	1	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History