KissMeData/025890/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160414	57	100.00	KOSPI	기계	N	N	N	N	N	1980	-7	5	-0.35	46554353	23516	272.87	1980	1983	1977	2580	1391	1987	1979.69	3.63	-1857	1995	1990	1983	1978	1971	1993	1981	57	593	500	1350	1	1	11309259	224	8.96	0.66	12	0.21	221.00	2998.00	3205	20240104	-38.22	1850	20240805	7.03	3205	-38.22	20240104	1850	7.03	20240805	3205	-38.22	20240104	1850	7.03	20240805	0.01	N	025890	500	56 억	410489	N	N	0	N	N
3	20241031	150418	57	100.00	KOSPI	기계	N	N	N	N	N	1980	-7	5	-0.35	45936339	23204	269.25	1980	1983	1977	2580	1391	1987	1979.67	3.63	-1835	1995	1990	1983	1978	1971	1993	1981	57	593	500	1350	1	1	11309259	224	8.96	0.66	12	0.21	221.00	2998.00	3205	20240104	-38.22	1850	20240805	7.03	3205	-38.22	20240104	1850	7.03	20240805	3205	-38.22	20240104	1850	7.03	20240805	0.01	N	025890	500	56 억	410489	N	N	0	N	N
4	20241031	140418	57	100.00	KOSPI	기계	N	N	N	N	N	1979	-8	5	-0.40	16257006	8214	95.31	1980	1983	1977	2580	1391	1987	1979.18	3.63	-1415	1995	1990	1983	1978	1971	1993	1981	57	593	500	1350	1	1	11309259	224	8.95	0.66	12	0.07	221.00	2998.00	3205	20240104	-38.25	1850	20240805	6.97	3205	-38.25	20240104	1850	6.97	20240805	3205	-38.25	20240104	1850	6.97	20240805	0.01	N	025890	500	56 억	410489	N	N	0	N	N
5	20241031	130416	57	100.00	KOSPI	기계	N	N	N	N	N	1978	-9	5	-0.45	15169101	7664	88.93	1980	1983	1977	2580	1391	1987	1979.27	3.63	-1178	1995	1990	1983	1978	1971	1993	1981	57	593	500	1350	1	1	11309259	224	8.95	0.66	12	0.07	221.00	2998.00	3205	20240104	-38.28	1850	20240805	6.92	3205	-38.28	20240104	1850	6.92	20240805	3205	-38.28	20240104	1850	6.92	20240805	0.01	N	025890	500	56 억	410489	N	N	0	N	N
6	20241031	120417	57	100.00	KOSPI	기계	N	N	N	N	N	1982	-5	5	-0.25	5385480	2721	31.57	1980	1983	1977	2580	1391	1987	1979.23	3.63	-1000	1995	1990	1983	1978	1971	1993	1981	57	593	500	1350	1	1	11309259	224	8.97	0.66	12	0.02	221.00	2998.00	3205	20240104	-38.16	1850	20240805	7.14	3205	-38.16	20240104	1850	7.14	20240805	3205	-38.16	20240104	1850	7.14	20240805	0.01	N	025890	500	56 억	410489	N	N	0	N	N
7	20241031	110418	57	100.00	KOSPI	기계	N	N	N	N	N	1982	-5	5	-0.25	4456104	2252	26.13	1980	1983	1977	2580	1391	1987	1978.73	3.63	-659	1995	1990	1983	1978	1971	1993	1981	57	593	500	1350	1	1	11309259	224	8.97	0.66	12	0.02	221.00	2998.00	3205	20240104	-38.16	1850	20240805	7.14	3205	-38.16	20240104	1850	7.14	20240805	3205	-38.16	20240104	1850	7.14	20240805	0.01	N	025890	500	56 억	410489	N	N	0	N	N
8	20241031	100418	57	100.00	KOSPI	기계	N	N	N	N	N	1983	-4	5	-0.20	3487183	1762	20.45	1980	1983	1977	2580	1391	1987	1979.10	3.63	-197	1995	1990	1983	1978	1971	1993	1981	57	593	500	1350	1	1	11309259	224	8.97	0.66	12	0.02	221.00	2998.00	3205	20240104	-38.13	1850	20240805	7.19	3205	-38.13	20240104	1850	7.19	20240805	3205	-38.13	20240104	1850	7.19	20240805	0.01	N	025890	500	56 억	410489	N	N	0	N	N
9	20241031	090417	57	100.00	KOSPI	기계	N	N	N	N	N	1980	-7	5	-0.35	382173	193	2.24	1980	1983	1980	2580	1391	1987	1980.17	3.63	-23	1995	1990	1983	1978	1971	1993	1981	57	593	500	1350	1	1	11309259	224	8.96	0.66	12	0.00	221.00	2998.00	3205	20240104	-38.22	1850	20240805	7.03	3205	-38.22	20240104	1850	7.03	20240805	3205	-38.22	20240104	1850	7.03	20240805	0.01	N	025890	500	56 억	410489	N	N	0	N	N
10	20241030	160415	57	100.00	KOSPI	기계	N	N	N	N	N	1987	8	2	0.40	16970341	8572	77.42	1980	1988	1976	2570	1386	1979	1979.74	3.65	-1879	1994	1986	1980	1972	1966	1983	1969	57	591	500	1340	1	1	11309259	225	8.99	0.66	12	0.08	221.00	2998.00	3205	20240104	-38.00	1850	20240805	7.41	3205	-38.00	20240104	1850	7.41	20240805	3205	-38.00	20240104	1850	7.41	20240805	0.01	N	025890	500	56 억	412389	N	N	0	N	N
11	20241030	150424	57	100.00	KOSPI	기계	N	N	N	N	N	1988	9	2	0.45	14755364	7455	67.33	1980	1988	1976	2570	1386	1979	1979.26	3.65	-1813	1994	1986	1980	1972	1966	1983	1969	57	591	500	1340	1	1	11309259	225	9.00	0.66	12	0.07	221.00	2998.00	3205	20240104	-37.97	1850	20240805	7.46	3205	-37.97	20240104	1850	7.46	20240805	3205	-37.97	20240104	1850	7.46	20240805	0.01	N	025890	500	56 억	412389	N	N	0	N	N
12	20241030	140420	57	100.00	KOSPI	기계	N	N	N	N	N	1982	3	2	0.15	9770889	4941	44.63	1980	1982	1976	2570	1386	1979	1977.51	3.65	-1626	1994	1986	1980	1972	1966	1983	1969	57	591	500	1340	1	1	11309259	224	8.97	0.66	12	0.04	221.00	2998.00	3205	20240104	-38.16	1850	20240805	7.14	3205	-38.16	20240104	1850	7.14	20240805	3205	-38.16	20240104	1850	7.14	20240805	0.01	N	025890	500	56 억	412389	N	N	0	N	N
13	20241030	130419	57	100.00	KOSPI	기계	N	N	N	N	N	1981	2	2	0.10	8327880	4212	38.04	1980	1981	1976	2570	1386	1979	1977.18	3.65	-1166	1994	1986	1980	1972	1966	1983	1969	57	591	500	1340	1	1	11309259	224	8.96	0.66	12	0.04	221.00	2998.00	3205	20240104	-38.19	1850	20240805	7.08	3205	-38.19	20240104	1850	7.08	20240805	3205	-38.19	20240104	1850	7.08	20240805	0.01	N	025890	500	56 억	412389	N	N	0	N	N
14	20241030	120423	57	100.00	KOSPI	기계	N	N	N	N	N	1980	1	2	0.05	8171501	4133	37.33	1980	1980	1976	2570	1386	1979	1977.14	3.65	-1144	1994	1986	1980	1972	1966	1983	1969	57	591	500	1340	1	1	11309259	224	8.96	0.66	12	0.04	221.00	2998.00	3205	20240104	-38.22	1850	20240805	7.03	3205	-38.22	20240104	1850	7.03	20240805	3205	-38.22	20240104	1850	7.03	20240805	0.01	N	025890	500	56 억	412389	N	N	0	N	N
15	20241030	110417	57	100.00	KOSPI	기계	N	N	N	N	N	1978	-1	5	-0.05	6998533	3540	31.97	1980	1980	1976	2570	1386	1979	1976.99	3.65	-649	1994	1986	1980	1972	1966	1983	1969	57	591	500	1340	1	1	11309259	224	8.95	0.66	12	0.03	221.00	2998.00	3205	20240104	-38.28	1850	20240805	6.92	3205	-38.28	20240104	1850	6.92	20240805	3205	-38.28	20240104	1850	6.92	20240805	0.01	N	025890	500	56 억	412389	N	N	0	N	N
16	20241030	100417	57	100.00	KOSPI	기계	N	N	N	N	N	1976	-3	5	-0.15	2701045	1366	12.34	1980	1980	1976	2570	1386	1979	1977.34	3.65	-301	1994	1986	1980	1972	1966	1983	1969	57	591	500	1340	1	1	11309259	223	8.94	0.66	12	0.01	221.00	2998.00	3205	20240104	-38.35	1850	20240805	6.81	3205	-38.35	20240104	1850	6.81	20240805	3205	-38.35	20240104	1850	6.81	20240805	0.01	N	025890	500	56 억	412389	N	N	0	N	N
17	20241030	090417	57	100.00	KOSPI	기계	N	N	N	N	N	1978	-1	5	-0.05	913896	462	4.17	1980	1980	1978	2570	1386	1979	1978.13	3.65	-39	1994	1986	1980	1972	1966	1983	1969	57	591	500	1340	1	1	11309259	224	8.95	0.66	12	0.00	221.00	2998.00	3205	20240104	-38.28	1850	20240805	6.92	3205	-38.28	20240104	1850	6.92	20240805	3205	-38.28	20240104	1850	6.92	20240805	0.01	N	025890	500	56 억	412389	N	N	0	N	N
18	20241029	160405	57	100.00	KOSPI	기계	N	N	N	N	N	1979	-7	5	-0.35	21910970	11072	119.43	1987	1988	1974	2580	1391	1986	1978.95	3.67	-2353	1998	1992	1980	1974	1962	1995	1977	57	594	500	1350	1	1	11309259	224	8.95	0.66	12	0.10	221.00	2998.00	3205	20240104	-38.25	1850	20240805	6.97	3205	-38.25	20240104	1850	6.97	20240805	3205	-38.25	20240104	1850	6.97	20240805	0.01	N	025890	500	56 억	414742	N	N	0	N	N
19	20241029	150412	57	100.00	KOSPI	기계	N	N	N	N	N	1976	-10	5	-0.50	21341222	10784	116.32	1987	1988	1974	2580	1391	1986	1978.97	3.67	-2185	1998	1992	1980	1974	1962	1995	1977	57	594	500	1350	1	1	11309259	223	8.94	0.66	12	0.10	221.00	2998.00	3205	20240104	-38.35	1850	20240805	6.81	3205	-38.35	20240104	1850	6.81	20240805	3205	-38.35	20240104	1850	6.81	20240805	0.01	N	025890	500	56 억	414742	N	N	0	N	N
20	20241029	140406	57	100.00	KOSPI	기계	N	N	N	N	N	1975	-11	5	-0.55	17894428	9039	97.50	1987	1988	1974	2580	1391	1986	1979.69	3.67	-1885	1998	1992	1980	1974	1962	1995	1977	57	594	500	1350	1	1	11309259	223	8.94	0.66	12	0.08	221.00	2998.00	3205	20240104	-38.38	1850	20240805	6.76	3205	-38.38	20240104	1850	6.76	20240805	3205	-38.38	20240104	1850	6.76	20240805	0.01	N	025890	500	56 억	414742	N	N	0	N	N
21	20241029	130407	57	100.00	KOSPI	기계	N	N	N	N	N	1976	-10	5	-0.50	14450087	7295	78.69	1987	1988	1976	2580	1391	1986	1980.82	3.67	-1129	1998	1992	1980	1974	1962	1995	1977	57	594	500	1350	1	1	11309259	223	8.94	0.66	12	0.06	221.00	2998.00	3205	20240104	-38.35	1850	20240805	6.81	3205	-38.35	20240104	1850	6.81	20240805	3205	-38.35	20240104	1850	6.81	20240805	0.01	N	025890	500	56 억	414742	N	N	0	N	N
22	20241029	120410	57	100.00	KOSPI	기계	N	N	N	N	N	1978	-8	5	-0.40	10418189	5255	56.68	1987	1988	1976	2580	1391	1986	1982.53	3.67	-912	1998	1992	1980	1974	1962	1995	1977	57	594	500	1350	1	1	11309259	224	8.95	0.66	12	0.05	221.00	2998.00	3205	20240104	-38.28	1850	20240805	6.92	3205	-38.28	20240104	1850	6.92	20240805	3205	-38.28	20240104	1850	6.92	20240805	0.01	N	025890	500	56 억	414742	N	N	0	N	N
23	20241029	110415	57	100.00	KOSPI	기계	N	N	N	N	N	1976	-10	5	-0.50	9779220	4932	53.20	1987	1988	1976	2580	1391	1986	1982.81	3.67	-713	1998	1992	1980	1974	1962	1995	1977	57	594	500	1350	1	1	11309259	223	8.94	0.66	12	0.04	221.00	2998.00	3205	20240104	-38.35	1850	20240805	6.81	3205	-38.35	20240104	1850	6.81	20240805	3205	-38.35	20240104	1850	6.81	20240805	0.01	N	025890	500	56 억	414742	N	N	0	N	N
24	20241029	100409	57	100.00	KOSPI	기계	N	N	N	N	N	1986	0	3	0.00	5222084	2629	28.36	1987	1988	1986	2580	1391	1986	1986.34	3.67	-607	1998	1992	1980	1974	1962	1995	1977	57	594	500	1350	1	1	11309259	225	8.99	0.66	12	0.02	221.00	2998.00	3205	20240104	-38.03	1850	20240805	7.35	3205	-38.03	20240104	1850	7.35	20240805	3205	-38.03	20240104	1850	7.35	20240805	0.01	N	025890	500	56 억	414742	N	N	0	N	N
25	20241028	160404	57	100.00	KOSPI	기계	N	N	N	N	N	1986	14	2	0.71	18330511	9271	203.85	1968	1986	1968	2560	1381	1972	1977.19	3.69	-2138	1986	1978	1969	1961	1952	1983	1966	57	588	500	1340	1	1	11309259	225	8.99	0.66	12	0.08	221.00	2998.00	3205	20240104	-38.03	1850	20240805	7.35	3205	-38.03	20240104	1850	7.35	20240805	3205	-38.03	20240104	1850	7.35	20240805	0.01	N	025890	500	56 억	416880	N	N	0	N	N
26	20241028	150405	57	100.00	KOSPI	기계	N	N	N	N	N	1985	13	2	0.66	17981096	9095	199.98	1968	1986	1968	2560	1381	1972	1977.03	3.69	-2083	1986	1978	1969	1961	1952	1983	1966	57	588	500	1340	1	1	11309259	224	8.98	0.66	12	0.08	221.00	2998.00	3205	20240104	-38.07	1850	20240805	7.30	3205	-38.07	20240104	1850	7.30	20240805	3205	-38.07	20240104	1850	7.30	20240805	0.01	N	025890	500	56 억	416880	N	N	0	N	N
27	20241028	140408	57	100.00	KOSPI	기계	N	N	N	N	N	1985	13	2	0.66	15287249	7737	170.12	1968	1985	1968	2560	1381	1972	1975.86	3.69	-1791	1986	1978	1969	1961	1952	1983	1966	57	588	500	1340	1	1	11309259	224	8.98	0.66	12	0.07	221.00	2998.00	3205	20240104	-38.07	1850	20240805	7.30	3205	-38.07	20240104	1850	7.30	20240805	3205	-38.07	20240104	1850	7.30	20240805	0.01	N	025890	500	56 억	416880	N	N	0	N	N
28	20241028	130404	57	100.00	KOSPI	기계	N	N	N	N	N	1982	10	2	0.51	12265983	6212	136.59	1968	1982	1968	2560	1381	1972	1974.56	3.69	-1412	1986	1978	1969	1961	1952	1983	1966	57	588	500	1340	1	1	11309259	224	8.97	0.66	12	0.05	221.00	2998.00	3205	20240104	-38.16	1850	20240805	7.14	3205	-38.16	20240104	1850	7.14	20240805	3205	-38.16	20240104	1850	7.14	20240805	0.01	N	025890	500	56 억	416880	N	N	0	N	N
29	20241028	120405	57	100.00	KOSPI	기계	N	N	N	N	N	1976	4	2	0.20	9860406	4996	109.85	1968	1977	1968	2560	1381	1972	1973.66	3.69	-941	1986	1978	1969	1961	1952	1983	1966	57	588	500	1340	1	1	11309259	223	8.94	0.66	12	0.04	221.00	2998.00	3205	20240104	-38.35	1850	20240805	6.81	3205	-38.35	20240104	1850	6.81	20240805	3205	-38.35	20240104	1850	6.81	20240805	0.01	N	025890	500	56 억	416880	N	N	0	N	N
30	20241028	110339	57	100.00	KOSPI	기계	N	N	N	N	N	1974	2	2	0.10	2307547	1170	25.73	1968	1977	1968	2560	1381	1972	1972.26	3.69	-678	1986	1978	1969	1961	1952	1983	1966	57	588	500	1340	1	1	11309259	223	8.93	0.66	12	0.01	221.00	2998.00	3205	20240104	-38.41	1850	20240805	6.70	3205	-38.41	20240104	1850	6.70	20240805	3205	-38.41	20240104	1850	6.70	20240805	0.01	N	025890	500	56 억	416880	N	N	0	N	N
31	20241028	100403	57	100.00	KOSPI	기계	N	N	N	N	N	1969	-3	5	-0.15	1262350	640	14.07	1968	1977	1968	2560	1381	1972	1972.42	3.69	-336	1986	1978	1969	1961	1952	1983	1966	57	588	500	1340	1	1	11309259	223	8.91	0.66	12	0.01	221.00	2998.00	3205	20240104	-38.56	1850	20240805	6.43	3205	-38.56	20240104	1850	6.43	20240805	3205	-38.56	20240104	1850	6.43	20240805	0.01	N	025890	500	56 억	416880	N	N	0	N	N
32	20241028	090403	57	100.00	KOSPI	기계	N	N	N	N	N	1977	5	2	0.25	255849	130	2.86	1968	1977	1968	2560	1381	1972	1968.07	3.69	-1	1986	1978	1969	1961	1952	1983	1966	57	588	500	1340	1	1	11309259	224	8.95	0.66	12	0.00	221.00	2998.00	3205	20240104	-38.32	1850	20240805	6.86	3205	-38.32	20240104	1850	6.86	20240805	3205	-38.32	20240104	1850	6.86	20240805	0.01	N	025890	500	56 억	416880	N	N	0	N	N
33	20241025	160402	57	100.00	KOSPI	기계	N	N	N	N	N	1972	2	2	0.10	8953807	4548	101.40	1970	1977	1960	2560	1379	1970	1968.74	3.70	-2008	1977	1973	1966	1962	1955	1975	1964	57	590	500	1330	1	1	11309259	223	8.92	0.66	12	0.04	221.00	2998.00	3205	20240104	-38.47	1850	20240805	6.59	3205	-38.47	20240104	1850	6.59	20240805	3205	-38.47	20240104	1850	6.59	20240805	0.01	N	025890	500	56 억	418888	N	N	0	N	N
34	20241025	150407	57	100.00	KOSPI	기계	N	N	N	N	N	1975	5	2	0.25	7776237	3951	88.09	1970	1975	1960	2560	1379	1970	1968.17	3.70	-1982	1977	1973	1966	1962	1955	1975	1964	57	590	500	1330	1	1	11309259	223	8.94	0.66	12	0.03	221.00	2998.00	3205	20240104	-38.38	1850	20240805	6.76	3205	-38.38	20240104	1850	6.76	20240805	3205	-38.38	20240104	1850	6.76	20240805	0.01	N	025890	500	56 억	418888	N	N	0	N	N
35	20241025	140405	57	100.00	KOSPI	기계	N	N	N	N	N	1972	2	2	0.10	6471925	3290	73.36	1970	1973	1960	2560	1379	1970	1967.15	3.70	-1632	1977	1973	1966	1962	1955	1975	1964	57	590	500	1330	1	1	11309259	223	8.92	0.66	12	0.03	221.00	2998.00	3205	20240104	-38.47	1850	20240805	6.59	3205	-38.47	20240104	1850	6.59	20240805	3205	-38.47	20240104	1850	6.59	20240805	0.01	N	025890	500	56 억	418888	N	N	0	N	N
36	20241025	130407	57	100.00	KOSPI	기계	N	N	N	N	N	1972	2	2	0.10	5395734	2744	61.18	1970	1973	1960	2560	1379	1970	1966.38	3.70	-1148	1977	1973	1966	1962	1955	1975	1964	57	590	500	1330	1	1	11309259	223	8.92	0.66	12	0.02	221.00	2998.00	3205	20240104	-38.47	1850	20240805	6.59	3205	-38.47	20240104	1850	6.59	20240805	3205	-38.47	20240104	1850	6.59	20240805	0.01	N	025890	500	56 억	418888	N	N	0	N	N
37	20241025	120407	57	100.00	KOSPI	기계	N	N	N	N	N	1972	2	2	0.10	5054578	2571	57.32	1970	1972	1960	2560	1379	1970	1966.00	3.70	-1086	1977	1973	1966	1962	1955	1975	1964	57	590	500	1330	1	1	11309259	223	8.92	0.66	12	0.02	221.00	2998.00	3205	20240104	-38.47	1850	20240805	6.59	3205	-38.47	20240104	1850	6.59	20240805	3205	-38.47	20240104	1850	6.59	20240805	0.01	N	025890	500	56 억	418888	N	N	0	N	N
38	20241025	110403	57	100.00	KOSPI	기계	N	N	N	N	N	1966	-4	5	-0.20	3846768	1958	43.66	1970	1971	1960	2560	1379	1970	1964.64	3.70	-729	1977	1973	1966	1962	1955	1975	1964	57	590	500	1330	1	1	11309259	222	8.90	0.66	12	0.02	221.00	2998.00	3205	20240104	-38.66	1850	20240805	6.27	3205	-38.66	20240104	1850	6.27	20240805	3205	-38.66	20240104	1850	6.27	20240805	0.01	N	025890	500	56 억	418888	N	N	0	N	N
39	20241025	100405	57	100.00	KOSPI	기계	N	N	N	N	N	1964	-6	5	-0.30	1752802	893	19.91	1970	1970	1960	2560	1379	1970	1962.82	3.70	-233	1977	1973	1966	1962	1955	1975	1964	57	590	500	1330	1	1	11309259	222	8.89	0.66	12	0.01	221.00	2998.00	3205	20240104	-38.72	1850	20240805	6.16	3205	-38.72	20240104	1850	6.16	20240805	3205	-38.72	20240104	1850	6.16	20240805	0.01	N	025890	500	56 억	418888	N	N	0	N	N
40	20241025	090405	57	100.00	KOSPI	기계	N	N	N	N	N	1965	-5	5	-0.25	269765	137	3.05	1970	1970	1965	2560	1379	1970	1969.09	3.70	1	1977	1973	1966	1962	1955	1975	1964	57	590	500	1330	1	1	11309259	222	8.89	0.66	12	0.00	221.00	2998.00	3205	20240104	-38.69	1850	20240805	6.22	3205	-38.69	20240104	1850	6.22	20240805	3205	-38.69	20240104	1850	6.22	20240805	0.01	N	025890	500	56 억	418888	N	N	0	N	N
41	20241024	160359	57	100.00	KOSPI	기계	N	N	N	N	N	1970	0	3	0.00	8797202	4485	28.47	1962	1970	1959	2560	1379	1970	1961.47	3.72	-1646	1984	1976	1968	1960	1952	1981	1965	57	590	500	1330	1	1	11309259	223	8.91	0.66	12	0.04	221.00	2998.00	3205	20240104	-38.53	1850	20240805	6.49	3205	-38.53	20240104	1850	6.49	20240805	3205	-38.53	20240104	1850	6.49	20240805	0.01	N	025890	500	56 억	420534	N	N	0	N	N
42	20241024	150400	57	100.00	KOSPI	기계	N	N	N	N	N	1966	-4	5	-0.20	8393507	4280	27.17	1962	1970	1959	2560	1379	1970	1961.10	3.72	-1500	1984	1976	1968	1960	1952	1981	1965	57	590	500	1330	1	1	11309259	222	8.90	0.66	12	0.04	221.00	2998.00	3205	20240104	-38.66	1850	20240805	6.27	3205	-38.66	20240104	1850	6.27	20240805	3205	-38.66	20240104	1850	6.27	20240805	0.01	N	025890	500	56 억	420534	N	N	0	N	N
43	20241024	140356	57	100.00	KOSPI	기계	N	N	N	N	N	1969	-1	5	-0.05	7721413	3938	25.00	1962	1970	1959	2560	1379	1970	1960.74	3.72	-1164	1984	1976	1968	1960	1952	1981	1965	57	590	500	1330	1	1	11309259	223	8.91	0.66	12	0.03	221.00	2998.00	3205	20240104	-38.56	1850	20240805	6.43	3205	-38.56	20240104	1850	6.43	20240805	3205	-38.56	20240104	1850	6.43	20240805	0.01	N	025890	500	56 억	420534	N	N	0	N	N
44	20241024	130401	57	100.00	KOSPI	기계	N	N	N	N	N	1960	-10	5	-0.51	7113479	3629	23.04	1962	1968	1959	2560	1379	1970	1960.18	3.72	-1133	1984	1976	1968	1960	1952	1981	1965	57	590	500	1330	1	1	11309259	222	8.87	0.65	12	0.03	221.00	2998.00	3205	20240104	-38.85	1850	20240805	5.95	3205	-38.85	20240104	1850	5.95	20240805	3205	-38.85	20240104	1850	5.95	20240805	0.01	N	025890	500	56 억	420534	N	N	0	N	N
45	20241024	120400	57	100.00	KOSPI	기계	N	N	N	N	N	1960	-10	5	-0.51	5788519	2953	18.75	1962	1968	1959	2560	1379	1970	1960.22	3.72	-608	1984	1976	1968	1960	1952	1981	1965	57	590	500	1330	1	1	11309259	222	8.87	0.65	12	0.03	221.00	2998.00	3205	20240104	-38.85	1850	20240805	5.95	3205	-38.85	20240104	1850	5.95	20240805	3205	-38.85	20240104	1850	5.95	20240805	0.01	N	025890	500	56 억	420534	N	N	0	N	N
46	20241024	110402	57	100.00	KOSPI	기계	N	N	N	N	N	1960	-10	5	-0.51	5149559	2627	16.68	1962	1968	1959	2560	1379	1970	1960.24	3.72	-335	1984	1976	1968	1960	1952	1981	1965	57	590	500	1330	1	1	11309259	222	8.87	0.65	12	0.02	221.00	2998.00	3205	20240104	-38.85	1850	20240805	5.95	3205	-38.85	20240104	1850	5.95	20240805	3205	-38.85	20240104	1850	5.95	20240805	0.01	N	025890	500	56 억	420534	N	N	0	N	N
47	20241024	100403	57	100.00	KOSPI	기계	N	N	N	N	N	1968	-2	5	-0.10	4166022	2125	13.49	1962	1968	1959	2560	1379	1970	1960.48	3.72	-1	1984	1976	1968	1960	1952	1981	1965	57	590	500	1330	1	1	11309259	223	8.90	0.66	12	0.02	221.00	2998.00	3205	20240104	-38.60	1850	20240805	6.38	3205	-38.60	20240104	1850	6.38	20240805	3205	-38.60	20240104	1850	6.38	20240805	0.01	N	025890	500	56 억	420534	N	N	0	N	N
48	20241024	090420	57	100.00	KOSPI	기계	N	N	N	N	N	1959	-11	5	-0.56	3100254	1581	10.04	1962	1962	1959	2560	1379	1970	1960.94	3.72	-21	1984	1976	1968	1960	1952	1981	1965	57	590	500	1330	1	1	11309259	222	8.86	0.65	12	0.01	221.00	2998.00	3205	20240104	-38.88	1850	20240805	5.89	3205	-38.88	20240104	1850	5.89	20240805	3205	-38.88	20240104	1850	5.89	20240805	0.01	N	025890	500	56 억	420534	N	N	0	N	N
49	20241023	160402	57	100.00	KOSPI	기계	N	N	N	N	N	1970	-15	5	-0.76	31016880	15753	230.64	1961	1976	1960	2580	1390	1985	1968.95	3.74	-2652	2003	1994	1981	1972	1959	1998	1976	57	595	500	1340	1	1	11309259	223	8.91	0.66	12	0.14	221.00	2998.00	3205	20240104	-38.53	1850	20240805	6.49	3205	-38.53	20240104	1850	6.49	20240805	3205	-38.53	20240104	1850	6.49	20240805	0.01	N	025890	500	56 억	423156	N	N	0	N	N
50	20241023	150406	57	100.00	KOSPI	기계	N	N	N	N	N	1970	-15	5	-0.76	28943000	14700	215.23	1961	1976	1960	2580	1390	1985	1968.91	3.74	-2131	2003	1994	1981	1972	1959	1998	1976	57	595	500	1340	1	1	11309259	223	8.91	0.66	12	0.13	221.00	2998.00	3205	20240104	-38.53	1850	20240805	6.49	3205	-38.53	20240104	1850	6.49	20240805	3205	-38.53	20240104	1850	6.49	20240805	0.01	N	025890	500	56 억	423156	N	N	0	N	N
51	20241023	140407	57	100.00	KOSPI	기계	N	N	N	N	N	1974	-11	5	-0.55	12135536	6174	90.40	1961	1975	1960	2580	1390	1985	1965.59	3.74	-1978	2003	1994	1981	1972	1959	1998	1976	57	595	500	1340	1	1	11309259	223	8.93	0.66	12	0.05	221.00	2998.00	3205	20240104	-38.41	1850	20240805	6.70	3205	-38.41	20240104	1850	6.70	20240805	3205	-38.41	20240104	1850	6.70	20240805	0.01	N	025890	500	56 억	423156	N	N	0	N	N
52	20241023	130403	57	100.00	KOSPI	기계	N	N	N	N	N	1973	-12	5	-0.60	10556936	5374	78.68	1961	1973	1960	2580	1390	1985	1964.45	3.74	-1406	2003	1994	1981	1972	1959	1998	1976	57	595	500	1340	1	1	11309259	223	8.93	0.66	12	0.05	221.00	2998.00	3205	20240104	-38.44	1850	20240805	6.65	3205	-38.44	20240104	1850	6.65	20240805	3205	-38.44	20240104	1850	6.65	20240805	0.01	N	025890	500	56 억	423156	N	N	0	N	N
53	20241023	120401	57	100.00	KOSPI	기계	N	N	N	N	N	1973	-12	5	-0.60	10133079	5159	75.53	1961	1973	1960	2580	1390	1985	1964.16	3.74	-1196	2003	1994	1981	1972	1959	1998	1976	57	595	500	1340	1	1	11309259	223	8.93	0.66	12	0.05	221.00	2998.00	3205	20240104	-38.44	1850	20240805	6.65	3205	-38.44	20240104	1850	6.65	20240805	3205	-38.44	20240104	1850	6.65	20240805	0.01	N	025890	500	56 억	423156	N	N	0	N	N
54	20241023	110401	57	100.00	KOSPI	기계	N	N	N	N	N	1969	-16	5	-0.81	8160488	4158	60.88	1961	1970	1960	2580	1390	1985	1962.60	3.74	-915	2003	1994	1981	1972	1959	1998	1976	57	595	500	1340	1	1	11309259	223	8.91	0.66	12	0.04	221.00	2998.00	3205	20240104	-38.56	1850	20240805	6.43	3205	-38.56	20240104	1850	6.43	20240805	3205	-38.56	20240104	1850	6.43	20240805	0.01	N	025890	500	56 억	423156	N	N	0	N	N
55	20241023	100401	57	100.00	KOSPI	기계	N	N	N	N	N	1966	-19	5	-0.96	7627374	3887	56.91	1961	1966	1960	2580	1390	1985	1962.28	3.74	-855	2003	1994	1981	1972	1959	1998	1976	57	595	500	1340	1	1	11309259	222	8.90	0.66	12	0.03	221.00	2998.00	3205	20240104	-38.66	1850	20240805	6.27	3205	-38.66	20240104	1850	6.27	20240805	3205	-38.66	20240104	1850	6.27	20240805	0.01	N	025890	500	56 억	423156	N	N	0	N	N
56	20241023	090401	57	100.00	KOSPI	기계	N	N	N	N	N	1960	-25	5	-1.26	5025878	2563	37.53	1961	1961	1960	2580	1390	1985	1960.94	3.74	14	2003	1994	1981	1972	1959	1998	1976	57	595	500	1340	1	1	11309259	222	8.87	0.65	12	0.02	221.00	2998.00	3205	20240104	-38.85	1850	20240805	5.95	3205	-38.85	20240104	1850	5.95	20240805	3205	-38.85	20240104	1850	5.95	20240805	0.01	N	025890	500	56 억	423156	N	N	0	N	N
57	20241022	160357	57	100.00	KOSPI	기계	N	N	N	N	N	1985	1	2	0.05	13483480	6830	46.92	1979	1990	1968	2575	1389	1984	1974.15	3.76	-1788	1996	1989	1983	1976	1970	1993	1980	57	591	500	1340	1	1	11309259	224	8.98	0.66	12	0.06	221.00	2998.00	3205	20240104	-38.07	1850	20240805	7.30	3205	-38.07	20240104	1850	7.30	20240805	3205	-38.07	20240104	1850	7.30	20240805	0.01	N	025890	500	56 억	424951	N	N	0	N	N
58	20241022	150402	57	100.00	KOSPI	기계	N	N	N	N	N	1974	-10	5	-0.50	13152529	6663	45.77	1979	1990	1968	2575	1389	1984	1973.96	3.76	-1651	1996	1989	1983	1976	1970	1993	1980	57	591	500	1340	1	1	11309259	223	8.93	0.66	12	0.06	221.00	2998.00	3205	20240104	-38.41	1850	20240805	6.70	3205	-38.41	20240104	1850	6.70	20240805	3205	-38.41	20240104	1850	6.70	20240805	0.01	N	025890	500	56 억	424951	N	N	0	N	N
59	20241022	140403	57	100.00	KOSPI	기계	N	N	N	N	N	1985	1	2	0.05	12562935	6365	43.72	1979	1990	1968	2575	1389	1984	1973.75	3.76	-1353	1996	1989	1983	1976	1970	1993	1980	57	591	500	1340	1	1	11309259	224	8.98	0.66	12	0.06	221.00	2998.00	3205	20240104	-38.07	1850	20240805	7.30	3205	-38.07	20240104	1850	7.30	20240805	3205	-38.07	20240104	1850	7.30	20240805	0.01	N	025890	500	56 억	424951	N	N	0	N	N
60	20241022	130402	57	100.00	KOSPI	기계	N	N	N	N	N	1985	1	2	0.05	12170091	6167	42.36	1979	1990	1968	2575	1389	1984	1973.42	3.76	-1184	1996	1989	1983	1976	1970	1993	1980	57	591	500	1340	1	1	11309259	224	8.98	0.66	12	0.05	221.00	2998.00	3205	20240104	-38.07	1850	20240805	7.30	3205	-38.07	20240104	1850	7.30	20240805	3205	-38.07	20240104	1850	7.30	20240805	0.01	N	025890	500	56 억	424951	N	N	0	N	N
61	20241022	120401	57	100.00	KOSPI	기계	N	N	N	N	N	1974	-10	5	-0.50	10540302	5344	36.71	1979	1984	1968	2575	1389	1984	1972.36	3.76	-683	1996	1989	1983	1976	1970	1993	1980	57	591	500	1340	1	1	11309259	223	8.93	0.66	12	0.05	221.00	2998.00	3205	20240104	-38.41	1850	20240805	6.70	3205	-38.41	20240104	1850	6.70	20240805	3205	-38.41	20240104	1850	6.70	20240805	0.01	N	025890	500	56 억	424951	N	N	0	N	N
62	20241022	110400	57	100.00	KOSPI	기계	N	N	N	N	N	1978	-6	5	-0.30	5973178	3025	20.78	1979	1984	1970	2575	1389	1984	1974.60	3.76	-258	1996	1989	1983	1976	1970	1993	1980	57	591	500	1340	1	1	11309259	224	8.95	0.66	12	0.03	221.00	2998.00	3205	20240104	-38.28	1850	20240805	6.92	3205	-38.28	20240104	1850	6.92	20240805	3205	-38.28	20240104	1850	6.92	20240805	0.01	N	025890	500	56 억	424951	N	N	0	N	N
63	20241022	100400	57	100.00	KOSPI	기계	N	N	N	N	N	1984	0	3	0.00	4307245	2180	14.97	1979	1984	1972	2575	1389	1984	1975.80	3.76	-315	1996	1989	1983	1976	1970	1993	1980	57	591	500	1340	1	1	11309259	224	8.98	0.66	12	0.02	221.00	2998.00	3205	20240104	-38.10	1850	20240805	7.24	3205	-38.10	20240104	1850	7.24	20240805	3205	-38.10	20240104	1850	7.24	20240805	0.01	N	025890	500	56 억	424951	N	N	0	N	N
64	20241022	090400	57	100.00	KOSPI	기계	N	N	N	N	N	1978	-6	5	-0.30	961791	486	3.34	1979	1979	1978	2575	1389	1984	1978.98	3.76	-30	1996	1989	1983	1976	1970	1993	1980	57	591	500	1340	1	1	11309259	224	8.95	0.66	12	0.00	221.00	2998.00	3205	20240104	-38.28	1850	20240805	6.92	3205	-38.28	20240104	1850	6.92	20240805	3205	-38.28	20240104	1850	6.92	20240805	0.01	N	025890	500	56 억	424951	N	N	0	N	N
65	20241021	160357	57	100.00	KOSPI	기계	N	N	N	N	N	1984	3	2	0.15	28812980	14558	103.98	1979	1990	1977	2575	1387	1981	1979.19	3.77	-1855	1993	1987	1982	1976	1971	1984	1973	57	594	500	1340	1	1	11309259	224	8.98	0.66	12	0.13	221.00	2998.00	3205	20240104	-38.10	1850	20240805	7.24	3205	-38.10	20240104	1850	7.24	20240805	3205	-38.10	20240104	1850	7.24	20240805	0.01	N	025890	500	56 억	426806	N	N	0	N	N
66	20241021	150359	57	100.00	KOSPI	기계	N	N	N	N	N	1989	8	2	0.40	28606522	14454	103.24	1979	1990	1977	2575	1387	1981	1979.14	3.77	-1764	1993	1987	1982	1976	1971	1984	1973	57	594	500	1340	1	1	11309259	225	9.00	0.66	12	0.13	221.00	2998.00	3205	20240104	-37.94	1850	20240805	7.51	3205	-37.94	20240104	1850	7.51	20240805	3205	-37.94	20240104	1850	7.51	20240805	0.01	N	025890	500	56 억	426806	N	N	0	N	N
67	20241021	140401	57	100.00	KOSPI	기계	N	N	N	N	N	1980	-1	5	-0.05	21490275	10864	77.59	1979	1981	1977	2575	1387	1981	1978.12	3.77	-1448	1993	1987	1982	1976	1971	1984	1973	57	594	500	1340	1	1	11309259	224	8.96	0.66	12	0.10	221.00	2998.00	3205	20240104	-38.22	1850	20240805	7.03	3205	-38.22	20240104	1850	7.03	20240805	3205	-38.22	20240104	1850	7.03	20240805	0.01	N	025890	500	56 억	426806	N	N	0	N	N
68	20241021	130358	57	100.00	KOSPI	기계	N	N	N	N	N	1980	-1	5	-0.05	15915954	8046	57.47	1979	1981	1977	2575	1387	1981	1978.12	3.77	-1338	1993	1987	1982	1976	1971	1984	1973	57	594	500	1340	1	1	11309259	224	8.96	0.66	12	0.07	221.00	2998.00	3205	20240104	-38.22	1850	20240805	7.03	3205	-38.22	20240104	1850	7.03	20240805	3205	-38.22	20240104	1850	7.03	20240805	0.01	N	025890	500	56 억	426806	N	N	0	N	N
69	20241021	120359	57	100.00	KOSPI	기계	N	N	N	N	N	1979	-2	5	-0.10	13793430	6973	49.80	1979	1981	1977	2575	1387	1981	1978.12	3.77	-798	1993	1987	1982	1976	1971	1984	1973	57	594	500	1340	1	1	11309259	224	8.95	0.66	12	0.06	221.00	2998.00	3205	20240104	-38.25	1850	20240805	6.97	3205	-38.25	20240104	1850	6.97	20240805	3205	-38.25	20240104	1850	6.97	20240805	0.01	N	025890	500	56 억	426806	N	N	0	N	N
70	20241021	110356	57	100.00	KOSPI	기계	N	N	N	N	N	1979	-2	5	-0.10	4355755	2202	15.73	1979	1981	1977	2575	1387	1981	1978.09	3.77	-633	1993	1987	1982	1976	1971	1984	1973	57	594	500	1340	1	1	11309259	224	8.95	0.66	12	0.02	221.00	2998.00	3205	20240104	-38.25	1850	20240805	6.97	3205	-38.25	20240104	1850	6.97	20240805	3205	-38.25	20240104	1850	6.97	20240805	0.01	N	025890	500	56 억	426806	N	N	0	N	N
71	20241021	100359	57	100.00	KOSPI	기계	N	N	N	N	N	1978	-3	5	-0.15	3435529	1737	12.41	1979	1979	1977	2575	1387	1981	1977.85	3.77	-385	1993	1987	1982	1976	1971	1984	1973	57	594	500	1340	1	1	11309259	224	8.95	0.66	12	0.02	221.00	2998.00	3205	20240104	-38.28	1850	20240805	6.92	3205	-38.28	20240104	1850	6.92	20240805	3205	-38.28	20240104	1850	6.92	20240805	0.01	N	025890	500	56 억	426806	N	N	0	N	N
72	20241021	090357	57	100.00	KOSPI	기계	N	N	N	N	N	1979	-2	5	-0.10	623385	315	2.25	1979	1979	1979	2575	1387	1981	1979.00	3.77	-114	1993	1987	1982	1976	1971	1984	1973	57	594	500	1340	1	1	11309259	224	8.95	0.66	12	0.00	221.00	2998.00	3205	20240104	-38.25	1850	20240805	6.97	3205	-38.25	20240104	1850	6.97	20240805	3205	-38.25	20240104	1850	6.97	20240805	0.01	N	025890	500	56 억	426806	N	N	0	N	N
73	20241018	160357	57	100.00	KOSPI	기계	N	N	N	N	N	1981	-11	5	-0.55	27727823	14001	180.99	1987	1988	1977	2585	1395	1992	1980.42	3.79	-1819	2002	1997	1987	1982	1972	1999	1984	57	593	500	1350	1	1	11309259	224	8.96	0.66	12	0.12	221.00	2998.00	3205	20240104	-38.19	1850	20240805	7.08	3205	-38.19	20240104	1850	7.08	20240805	3205	-38.19	20240104	1850	7.08	20240805	0.01	N	025890	500	56 억	428625	N	N	2	N	N
74	20241018	150405	57	100.00	KOSPI	기계	N	N	N	N	N	1985	-7	5	-0.35	19688029	9942	128.52	1987	1988	1977	2585	1395	1992	1980.29	3.79	-1819	2002	1997	1987	1982	1972	1999	1984	57	593	500	1350	1	1	11309259	224	8.98	0.66	12	0.09	221.00	2998.00	3205	20240104	-38.07	1850	20240805	7.30	3205	-38.07	20240104	1850	7.30	20240805	3205	-38.07	20240104	1850	7.30	20240805	0.01	N	025890	500	56 억	428625	N	N	2	N	N
75	20241018	140410	57	100.00	KOSPI	기계	N	N	N	N	N	1980	-12	5	-0.60	13350377	6741	87.14	1987	1988	1977	2585	1395	1992	1980.47	3.79	-1324	2002	1997	1987	1982	1972	1999	1984	57	593	500	1350	1	1	11309259	224	8.96	0.66	12	0.06	221.00	2998.00	3205	20240104	-38.22	1850	20240805	7.03	3205	-38.22	20240104	1850	7.03	20240805	3205	-38.22	20240104	1850	7.03	20240805	0.01	N	025890	500	56 억	428625	N	N	2	N	N
76	20241018	130359	57	100.00	KOSPI	기계	N	N	N	N	N	1980	-12	5	-0.60	11462695	5787	74.81	1987	1988	1977	2585	1395	1992	1980.77	3.79	-1291	2002	1997	1987	1982	1972	1999	1984	57	593	500	1350	1	1	11309259	224	8.96	0.66	12	0.05	221.00	2998.00	3205	20240104	-38.22	1850	20240805	7.03	3205	-38.22	20240104	1850	7.03	20240805	3205	-38.22	20240104	1850	7.03	20240805	0.01	N	025890	500	56 억	428625	N	N	2	N	N
77	20241018	120404	57	100.00	KOSPI	기계	N	N	N	N	N	1978	-14	5	-0.70	10452262	5276	68.20	1987	1988	1978	2585	1395	1992	1981.10	3.79	-843	2002	1997	1987	1982	1972	1999	1984	57	593	500	1350	1	1	11309259	224	8.95	0.66	12	0.05	221.00	2998.00	3205	20240104	-38.28	1850	20240805	6.92	3205	-38.28	20240104	1850	6.92	20240805	3205	-38.28	20240104	1850	6.92	20240805	0.01	N	025890	500	56 억	428625	N	N	2	N	N
78	20241018	110402	57	100.00	KOSPI	기계	N	N	N	N	N	1979	-13	5	-0.65	6810119	3435	44.40	1987	1988	1979	2585	1395	1992	1982.57	3.79	-665	2002	1997	1987	1982	1972	1999	1984	57	593	500	1350	1	1	11309259	224	8.95	0.66	12	0.03	221.00	2998.00	3205	20240104	-38.25	1850	20240805	6.97	3205	-38.25	20240104	1850	6.97	20240805	3205	-38.25	20240104	1850	6.97	20240805	0.01	N	025890	500	56 억	428625	N	N	2	N	N
79	20241018	100358	57	100.00	KOSPI	기계	N	N	N	N	N	1980	-12	5	-0.60	4555127	2296	29.68	1987	1988	1980	2585	1395	1992	1983.94	3.79	-126	2002	1997	1987	1982	1972	1999	1984	57	593	500	1350	1	1	11309259	224	8.96	0.66	12	0.02	221.00	2998.00	3205	20240104	-38.22	1850	20240805	7.03	3205	-38.22	20240104	1850	7.03	20240805	3205	-38.22	20240104	1850	7.03	20240805	0.01	N	025890	500	56 억	428625	N	N	2	N	N
80	20241018	090358	57	100.00	KOSPI	기계	N	N	N	N	N	1986	-6	5	-0.30	51655	26	0.34	1987	1987	1986	2585	1395	1992	1986.73	3.79	-2	2002	1997	1987	1982	1972	1999	1984	57	593	500	1350	1	1	11309259	225	8.99	0.66	12	0.00	221.00	2998.00	3205	20240104	-38.03	1850	20240805	7.35	3205	-38.03	20240104	1850	7.35	20240805	3205	-38.03	20240104	1850	7.35	20240805	0.01	N	025890	500	56 억	428625	N	N	2	N	N
81	20241017	160357	57	100.00	KOSPI	기계	N	N	N	N	N	1992	11	2	0.56	15346524	7736	70.69	1980	1992	1977	2575	1387	1981	1983.77	3.81	-2041	2001	1990	1985	1974	1969	1988	1972	57	594	500	1340	1	1	11309259	225	9.01	0.66	12	0.07	221.00	2998.00	3205	20240104	-37.85	1850	20240805	7.68	3205	-37.85	20240104	1850	7.68	20240805	3205	-37.85	20240104	1850	7.68	20240805	0.01	N	025890	500	56 억	430666	N	N	2	N	N
82	20241017	150358	57	100.00	KOSPI	기계	N	N	N	N	N	1988	7	2	0.35	13762381	6940	63.41	1980	1989	1977	2575	1387	1981	1983.05	3.81	-1887	2001	1990	1985	1974	1969	1988	1972	57	594	500	1340	1	1	11309259	225	9.00	0.66	12	0.06	221.00	2998.00	3205	20240104	-37.97	1850	20240805	7.46	3205	-37.97	20240104	1850	7.46	20240805	3205	-37.97	20240104	1850	7.46	20240805	0.01	N	025890	500	56 억	430666	N	N	0	N	N
83	20241017	140359	57	100.00	KOSPI	기계	N	N	N	N	N	1987	6	2	0.30	10695617	5396	49.31	1980	1989	1977	2575	1387	1981	1982.14	3.81	-1405	2001	1990	1985	1974	1969	1988	1972	57	594	500	1340	1	1	11309259	225	8.99	0.66	12	0.05	221.00	2998.00	3205	20240104	-38.00	1850	20240805	7.41	3205	-38.00	20240104	1850	7.41	20240805	3205	-38.00	20240104	1850	7.41	20240805	0.01	N	025890	500	56 억	430666	N	N	0	N	N
84	20241017	130358	57	100.00	KOSPI	기계	N	N	N	N	N	1985	4	2	0.20	7717426	3896	35.60	1980	1989	1977	2575	1387	1981	1980.86	3.81	-944	2001	1990	1985	1974	1969	1988	1972	57	594	500	1340	1	1	11309259	224	8.98	0.66	12	0.03	221.00	2998.00	3205	20240104	-38.07	1850	20240805	7.30	3205	-38.07	20240104	1850	7.30	20240805	3205	-38.07	20240104	1850	7.30	20240805	0.01	N	025890	500	56 억	430666	N	N	0	N	N
85	20241017	120400	57	100.00	KOSPI	기계	N	N	N	N	N	1983	2	2	0.10	7256901	3664	33.48	1980	1989	1977	2575	1387	1981	1980.60	3.81	-861	2001	1990	1985	1974	1969	1988	1972	57	594	500	1340	1	1	11309259	224	8.97	0.66	12	0.03	221.00	2998.00	3205	20240104	-38.13	1850	20240805	7.19	3205	-38.13	20240104	1850	7.19	20240805	3205	-38.13	20240104	1850	7.19	20240805	0.01	N	025890	500	56 억	430666	N	N	0	N	N
86	20241017	110359	57	100.00	KOSPI	기계	N	N	N	N	N	1986	5	2	0.25	5488840	2772	25.33	1980	1989	1977	2575	1387	1981	1980.10	3.81	-664	2001	1990	1985	1974	1969	1988	1972	57	594	500	1340	1	1	11309259	225	8.99	0.66	12	0.02	221.00	2998.00	3205	20240104	-38.03	1850	20240805	7.35	3205	-38.03	20240104	1850	7.35	20240805	3205	-38.03	20240104	1850	7.35	20240805	0.01	N	025890	500	56 억	430666	N	N	0	N	N
87	20241017	100400	57	100.00	KOSPI	기계	N	N	N	N	N	1989	8	2	0.40	3985300	2013	18.39	1980	1989	1977	2575	1387	1981	1979.78	3.81	-87	2001	1990	1985	1974	1969	1988	1972	57	594	500	1340	1	1	11309259	225	9.00	0.66	12	0.02	221.00	2998.00	3205	20240104	-37.94	1850	20240805	7.51	3205	-37.94	20240104	1850	7.51	20240805	3205	-37.94	20240104	1850	7.51	20240805	0.01	N	025890	500	56 억	430666	N	N	0	N	N
88	20241017	090356	57	100.00	KOSPI	기계	N	N	N	N	N	1979	-2	5	-0.10	1330194	672	6.14	1980	1980	1979	2575	1387	1981	1979.46	3.81	-48	2001	1990	1985	1974	1969	1988	1972	57	594	500	1340	1	1	11309259	224	8.95	0.66	12	0.01	221.00	2998.00	3205	20240104	-38.25	1850	20240805	6.97	3205	-38.25	20240104	1850	6.97	20240805	3205	-38.25	20240104	1850	6.97	20240805	0.01	N	025890	500	56 억	430666	N	N	0	N	N
89	20241016	160355	57	100.00	KOSPI	기계	N	N	N	N	N	1981	-11	5	-0.55	21747821	10944	104.93	1993	1996	1980	2585	1395	1992	1987.19	3.83	-2455	2001	1996	1988	1983	1975	1999	1986	57	593	500	1350	1	1	11309259	224	8.96	0.66	12	0.10	221.00	2998.00	3205	20240104	-38.19	1850	20240805	7.08	3205	-38.19	20240104	1850	7.08	20240805	3205	-38.19	20240104	1850	7.08	20240805	0.01	N	025890	500	56 억	432919	N	N	7	N	N
90	20241016	150358	57	100.00	KOSPI	기계	N	N	N	N	N	1989	-3	5	-0.15	18685807	9401	90.13	1993	1996	1980	2585	1395	1992	1987.64	3.83	-1832	2001	1996	1988	1983	1975	1999	1986	57	593	500	1350	1	1	11309259	225	9.00	0.66	12	0.08	221.00	2998.00	3205	20240104	-37.94	1850	20240805	7.51	3205	-37.94	20240104	1850	7.51	20240805	3205	-37.94	20240104	1850	7.51	20240805	0.01	N	025890	500	56 억	432919	N	N	7	N	N
91	20241016	140357	57	100.00	KOSPI	기계	N	N	N	N	N	1994	2	2	0.10	17282561	8693	83.35	1993	1996	1980	2585	1395	1992	1988.10	3.83	-1959	2001	1996	1988	1983	1975	1999	1986	57	593	500	1350	1	1	11309259	226	9.02	0.67	12	0.08	221.00	2998.00	3205	20240104	-37.78	1850	20240805	7.78	3205	-37.78	20240104	1850	7.78	20240805	3205	-37.78	20240104	1850	7.78	20240805	0.01	N	025890	500	56 억	432919	N	N	7	N	N
92	20241016	130357	57	100.00	KOSPI	기계	N	N	N	N	N	1990	-2	5	-0.10	9467995	4771	45.74	1993	1993	1980	2585	1395	1992	1984.49	3.83	-1309	2001	1996	1988	1983	1975	1999	1986	57	593	500	1350	1	1	11309259	225	9.00	0.66	12	0.04	221.00	2998.00	3205	20240104	-37.91	1850	20240805	7.57	3205	-37.91	20240104	1850	7.57	20240805	3205	-37.91	20240104	1850	7.57	20240805	0.01	N	025890	500	56 억	432919	N	N	7	N	N
93	20241016	120356	57	100.00	KOSPI	기계	N	N	N	N	N	1989	-3	5	-0.15	7866120	3963	38.00	1993	1993	1980	2585	1395	1992	1984.89	3.83	-1194	2001	1996	1988	1983	1975	1999	1986	57	593	500	1350	1	1	11309259	225	9.00	0.66	12	0.04	221.00	2998.00	3205	20240104	-37.94	1850	20240805	7.51	3205	-37.94	20240104	1850	7.51	20240805	3205	-37.94	20240104	1850	7.51	20240805	0.01	N	025890	500	56 억	432919	N	N	7	N	N
94	20241016	110356	57	100.00	KOSPI	기계	N	N	N	N	N	1989	-3	5	-0.15	6884347	3469	33.26	1993	1993	1980	2585	1395	1992	1984.53	3.83	-765	2001	1996	1988	1983	1975	1999	1986	57	593	500	1350	1	1	11309259	225	9.00	0.66	12	0.03	221.00	2998.00	3205	20240104	-37.94	1850	20240805	7.51	3205	-37.94	20240104	1850	7.51	20240805	3205	-37.94	20240104	1850	7.51	20240805	0.01	N	025890	500	56 억	432919	N	N	7	N	N
95	20241016	100356	57	100.00	KOSPI	기계	N	N	N	N	N	1988	-4	5	-0.20	4129165	2079	19.93	1993	1993	1981	2585	1395	1992	1986.13	3.83	-388	2001	1996	1988	1983	1975	1999	1986	57	593	500	1350	1	1	11309259	225	9.00	0.66	12	0.02	221.00	2998.00	3205	20240104	-37.97	1850	20240805	7.46	3205	-37.97	20240104	1850	7.46	20240805	3205	-37.97	20240104	1850	7.46	20240805	0.01	N	025890	500	56 억	432919	N	N	7	N	N
96	20241016	090357	57	100.00	KOSPI	기계	N	N	N	N	N	1984	-8	5	-0.40	71494	36	0.35	1993	1993	1984	2585	1395	1992	1985.94	3.83	-2	2001	1996	1988	1983	1975	1999	1986	57	593	500	1350	1	1	11309259	224	8.98	0.66	12	0.00	221.00	2998.00	3205	20240104	-38.10	1850	20240805	7.24	3205	-38.10	20240104	1850	7.24	20240805	3205	-38.10	20240104	1850	7.24	20240805	0.01	N	025890	500	56 억	432919	N	N	7	N	N
97	20241015	160354	57	100.00	KOSPI	기계	N	N	N	N	N	1992	4	2	0.20	20707778	10430	118.13	1987	1993	1980	2580	1392	1988	1985.41	3.85	-2064	2002	1995	1987	1980	1972	1991	1976	57	592	500	1350	1	1	11309259	225	9.01	0.66	12	0.09	221.00	2998.00	3205	20240104	-37.85	1850	20240805	7.68	3205	-37.85	20240104	1850	7.68	20240805	3205	-37.85	20240104	1850	7.68	20240805	0.01	N	025890	500	56 억	434990	N	N	7	N	N
98	20241015	150358	57	100.00	KOSPI	기계	N	N	N	N	N	1982	-6	5	-0.30	14362396	7240	82.00	1987	1988	1980	2580	1392	1988	1983.76	3.85	-1923	2002	1995	1987	1980	1972	1991	1976	57	592	500	1350	1	1	11309259	224	8.97	0.66	12	0.06	221.00	2998.00	3205	20240104	-38.16	1850	20240805	7.14	3205	-38.16	20240104	1850	7.14	20240805	3205	-38.16	20240104	1850	7.14	20240805	0.01	N	025890	500	56 억	434990	N	N	3	N	N
99	20241015	140356	57	100.00	KOSPI	기계	N	N	N	N	N	1981	-7	5	-0.35	11185568	5636	63.84	1987	1988	1980	2580	1392	1988	1984.66	3.85	-1770	2002	1995	1987	1980	1972	1991	1976	57	592	500	1350	1	1	11309259	224	8.96	0.66	12	0.05	221.00	2998.00	3205	20240104	-38.19	1850	20240805	7.08	3205	-38.19	20240104	1850	7.08	20240805	3205	-38.19	20240104	1850	7.08	20240805	0.01	N	025890	500	56 억	434990	N	N	3	N	N
100	20241015	130356	57	100.00	KOSPI	기계	N	N	N	N	N	1981	-7	5	-0.35	10335644	5207	58.98	1987	1988	1980	2580	1392	1988	1984.95	3.85	-1409	2002	1995	1987	1980	1972	1991	1976	57	592	500	1350	1	1	11309259	224	8.96	0.66	12	0.05	221.00	2998.00	3205	20240104	-38.19	1850	20240805	7.08	3205	-38.19	20240104	1850	7.08	20240805	3205	-38.19	20240104	1850	7.08	20240805	0.01	N	025890	500	56 억	434990	N	N	3	N	N
101	20241015	120355	57	100.00	KOSPI	기계	N	N	N	N	N	1980	-8	5	-0.40	9347030	4708	53.32	1987	1988	1980	2580	1392	1988	1985.35	3.85	-918	2002	1995	1987	1980	1972	1991	1976	57	592	500	1350	1	1	11309259	224	8.96	0.66	12	0.04	221.00	2998.00	3205	20240104	-38.22	1850	20240805	7.03	3205	-38.22	20240104	1850	7.03	20240805	3205	-38.22	20240104	1850	7.03	20240805	0.01	N	025890	500	56 억	434990	N	N	3	N	N
102	20241015	110357	57	100.00	KOSPI	기계	N	N	N	N	N	1986	-2	5	-0.10	3559972	1795	20.33	1987	1987	1980	2580	1392	1988	1983.27	3.85	-728	2002	1995	1987	1980	1972	1991	1976	57	592	500	1350	1	1	11309259	225	8.99	0.66	12	0.02	221.00	2998.00	3205	20240104	-38.03	1850	20240805	7.35	3205	-38.03	20240104	1850	7.35	20240805	3205	-38.03	20240104	1850	7.35	20240805	0.01	N	025890	500	56 억	434990	N	N	3	N	N
103	20241015	100357	57	100.00	KOSPI	기계	N	N	N	N	N	1987	-1	5	-0.05	3012754	1519	17.20	1987	1987	1980	2580	1392	1988	1983.38	3.85	-512	2002	1995	1987	1980	1972	1991	1976	57	592	500	1350	1	1	11309259	225	8.99	0.66	12	0.01	221.00	2998.00	3205	20240104	-38.00	1850	20240805	7.41	3205	-38.00	20240104	1850	7.41	20240805	3205	-38.00	20240104	1850	7.41	20240805	0.01	N	025890	500	56 억	434990	N	N	3	N	N
104	20241015	090355	57	100.00	KOSPI	기계	N	N	N	N	N	1984	-4	5	-0.20	963359	486	5.50	1987	1987	1981	2580	1392	1988	1982.21	3.85	-191	2002	1995	1987	1980	1972	1991	1976	57	592	500	1350	1	1	11309259	224	8.98	0.66	12	0.00	221.00	2998.00	3205	20240104	-38.10	1850	20240805	7.24	3205	-38.10	20240104	1850	7.24	20240805	3205	-38.10	20240104	1850	7.24	20240805	0.01	N	025890	500	56 억	434990	N	N	3	N	N
105	20241014	160347	57	100.00	KOSPI	기계	N	N	N	N	N	1988	-4	5	-0.20	14925777	7529	36.16	1989	1994	1979	2585	1395	1992	1982.44	3.86	-1709	2001	1996	1989	1984	1977	1999	1987	57	593	500	1350	1	1	11309259	225	9.00	0.66	12	0.07	221.00	2998.00	3205	20240104	-37.97	1850	20240805	7.46	3205	-37.97	20240104	1850	7.46	20240805	3205	-37.97	20240104	1850	7.46	20240805	0.01	N	025890	500	56 억	436699	N	N	3	N	N
106	20241014	150351	57	100.00	KOSPI	기계	N	N	N	N	N	1987	-5	5	-0.25	11532820	5819	27.95	1989	1994	1979	2585	1395	1992	1981.92	3.86	-1660	2001	1996	1989	1984	1977	1999	1987	57	593	500	1350	1	1	11309259	225	8.99	0.66	12	0.05	221.00	2998.00	3205	20240104	-38.00	1850	20240805	7.41	3205	-38.00	20240104	1850	7.41	20240805	3205	-38.00	20240104	1850	7.41	20240805	0.01	N	025890	500	56 억	436699	N	N	0	N	N
107	20241014	140352	57	100.00	KOSPI	기계	N	N	N	N	N	1982	-10	5	-0.50	9913600	5002	24.02	1989	1994	1979	2585	1395	1992	1981.93	3.86	-1194	2001	1996	1989	1984	1977	1999	1987	57	593	500	1350	1	1	11309259	224	8.97	0.66	12	0.04	221.00	2998.00	3205	20240104	-38.16	1850	20240805	7.14	3205	-38.16	20240104	1850	7.14	20240805	3205	-38.16	20240104	1850	7.14	20240805	0.01	N	025890	500	56 억	436699	N	N	0	N	N
108	20241014	130351	57	100.00	KOSPI	기계	N	N	N	N	N	1980	-12	5	-0.60	8517306	4297	20.64	1989	1994	1980	2585	1395	1992	1982.15	3.86	-1088	2001	1996	1989	1984	1977	1999	1987	57	593	500	1350	1	1	11309259	224	8.96	0.66	12	0.04	221.00	2998.00	3205	20240104	-38.22	1850	20240805	7.03	3205	-38.22	20240104	1850	7.03	20240805	3205	-38.22	20240104	1850	7.03	20240805	0.01	N	025890	500	56 억	436699	N	N	0	N	N
109	20241014	120345	57	100.00	KOSPI	기계	N	N	N	N	N	1980	-12	5	-0.60	7599615	3834	18.41	1989	1994	1980	2585	1395	1992	1982.16	3.86	-841	2001	1996	1989	1984	1977	1999	1987	57	593	500	1350	1	1	11309259	224	8.96	0.66	12	0.03	221.00	2998.00	3205	20240104	-38.22	1850	20240805	7.03	3205	-38.22	20240104	1850	7.03	20240805	3205	-38.22	20240104	1850	7.03	20240805	0.01	N	025890	500	56 억	436699	N	N	0	N	N
110	20241014	110349	57	100.00	KOSPI	기계	N	N	N	N	N	1984	-8	5	-0.40	4789911	2415	11.60	1989	1994	1980	2585	1395	1992	1983.40	3.86	-385	2001	1996	1989	1984	1977	1999	1987	57	593	500	1350	1	1	11309259	224	8.98	0.66	12	0.02	221.00	2998.00	3205	20240104	-38.10	1850	20240805	7.24	3205	-38.10	20240104	1850	7.24	20240805	3205	-38.10	20240104	1850	7.24	20240805	0.01	N	025890	500	56 억	436699	N	N	0	N	N
111	20241014	100348	57	100.00	KOSPI	기계	N	N	N	N	N	1986	-6	5	-0.30	1189168	598	2.87	1989	1994	1986	2585	1395	1992	1988.58	3.86	-129	2001	1996	1989	1984	1977	1999	1987	57	593	500	1350	1	1	11309259	225	8.99	0.66	12	0.01	221.00	2998.00	3205	20240104	-38.03	1850	20240805	7.35	3205	-38.03	20240104	1850	7.35	20240805	3205	-38.03	20240104	1850	7.35	20240805	0.01	N	025890	500	56 억	436699	N	N	0	N	N
112	20241014	090351	57	100.00	KOSPI	기계	N	N	N	N	N	1994	2	2	0.10	103523	52	0.25	1989	1994	1989	2585	1395	1992	1990.83	3.86	-4	2001	1996	1989	1984	1977	1999	1987	57	593	500	1350	1	1	11309259	226	9.02	0.67	12	0.00	221.00	2998.00	3205	20240104	-37.78	1850	20240805	7.78	3205	-37.78	20240104	1850	7.78	20240805	3205	-37.78	20240104	1850	7.78	20240805	0.01	N	025890	500	56 억	436699	N	N	0	N	N
113	20241011	160343	57	100.00	KOSPI	기계	N	N	N	N	N	1992	3	2	0.15	41358872	20823	285.72	1986	1994	1982	2585	1393	1989	1986.21	3.88	-2029	1995	1992	1986	1983	1977	1993	1984	57	596	500	1350	1	1	11309259	225	9.01	0.66	12	0.18	221.00	2998.00	3205	20240104	-37.85	1850	20240805	7.68	3205	-37.85	20240104	1850	7.68	20240805	3205	-37.85	20240104	1850	7.68	20240805	0.01	N	025890	500	56 억	438728	N	N	0	N	N
114	20241011	150348	57	100.00	KOSPI	기계	N	N	N	N	N	1992	3	2	0.15	38974290	19626	269.29	1986	1992	1982	2585	1393	1989	1985.85	3.88	-1552	1995	1992	1986	1983	1977	1993	1984	57	596	500	1350	1	1	11309259	225	9.01	0.66	12	0.17	221.00	2998.00	3205	20240104	-37.85	1850	20240805	7.68	3205	-37.85	20240104	1850	7.68	20240805	3205	-37.85	20240104	1850	7.68	20240805	0.01	N	025890	500	56 억	438728	N	N	0	N	N
115	20241011	140348	57	100.00	KOSPI	기계	N	N	N	N	N	1990	1	2	0.05	38952378	19615	269.14	1986	1992	1982	2585	1393	1989	1985.85	3.88	-1552	1995	1992	1986	1983	1977	1993	1984	57	596	500	1350	1	1	11309259	225	9.00	0.66	12	0.17	221.00	2998.00	3205	20240104	-37.91	1850	20240805	7.57	3205	-37.91	20240104	1850	7.57	20240805	3205	-37.91	20240104	1850	7.57	20240805	0.01	N	025890	500	56 억	438728	N	N	0	N	N
116	20241011	130350	57	100.00	KOSPI	기계	N	N	N	N	N	1991	2	2	0.10	37640685	18956	260.10	1986	1991	1982	2585	1393	1989	1985.69	3.88	-1095	1995	1992	1986	1983	1977	1993	1984	57	596	500	1350	1	1	11309259	225	9.01	0.66	12	0.17	221.00	2998.00	3205	20240104	-37.88	1850	20240805	7.62	3205	-37.88	20240104	1850	7.62	20240805	3205	-37.88	20240104	1850	7.62	20240805	0.01	N	025890	500	56 억	438728	N	N	0	N	N
117	20241011	120348	57	100.00	KOSPI	기계	N	N	N	N	N	1988	-1	5	-0.05	31701663	15969	219.11	1986	1988	1982	2585	1393	1989	1985.20	3.88	-824	1995	1992	1986	1983	1977	1993	1984	57	596	500	1350	1	1	11309259	225	9.00	0.66	12	0.14	221.00	2998.00	3205	20240104	-37.97	1850	20240805	7.46	3205	-37.97	20240104	1850	7.46	20240805	3205	-37.97	20240104	1850	7.46	20240805	0.01	N	025890	500	56 억	438728	N	N	0	N	N
118	20241011	110347	57	100.00	KOSPI	기계	N	N	N	N	N	1986	-3	5	-0.15	19623089	9890	135.70	1986	1986	1982	2585	1393	1989	1984.13	3.88	-338	1995	1992	1986	1983	1977	1993	1984	57	596	500	1350	1	1	11309259	225	8.99	0.66	12	0.09	221.00	2998.00	3205	20240104	-38.03	1850	20240805	7.35	3205	-38.03	20240104	1850	7.35	20240805	3205	-38.03	20240104	1850	7.35	20240805	0.01	N	025890	500	56 억	438728	N	N	0	N	N
119	20241011	100353	57	100.00	KOSPI	기계	N	N	N	N	N	1984	-5	5	-0.25	4771299	2405	33.00	1986	1986	1982	2585	1393	1989	1983.91	3.88	-38	1995	1992	1986	1983	1977	1993	1984	57	596	500	1350	1	1	11309259	224	8.98	0.66	12	0.02	221.00	2998.00	3205	20240104	-38.10	1850	20240805	7.24	3205	-38.10	20240104	1850	7.24	20240805	3205	-38.10	20240104	1850	7.24	20240805	0.01	N	025890	500	56 억	438728	N	N	0	N	N
120	20241011	090349	57	100.00	KOSPI	기계	N	N	N	N	N	1986	-3	5	-0.15	516360	260	3.57	1986	1986	1986	2585	1393	1989	1986.00	3.88	-21	1995	1992	1986	1983	1977	1993	1984	57	596	500	1350	1	1	11309259	225	8.99	0.66	12	0.00	221.00	2998.00	3205	20240104	-38.03	1850	20240805	7.35	3205	-38.03	20240104	1850	7.35	20240805	3205	-38.03	20240104	1850	7.35	20240805	0.01	N	025890	500	56 억	438728	N	N	0	N	N
121	20241010	160355	57	100.00	KOSPI	기계	N	N	N	N	N	1989	0	3	0.00	14466697	7288	81.06	1989	1989	1980	2585	1393	1989	1985.00	3.90	-2306	1998	1993	1984	1979	1970	1996	1982	57	596	500	1350	1	1	11309259	225	9.00	0.66	12	0.06	221.00	2998.00	3205	20240104	-37.94	1850	20240805	7.51	3205	-37.94	20240104	1850	7.51	20240805	3205	-37.94	20240104	1850	7.51	20240805	0.01	N	025890	500	56 억	441034	N	N	0	N	N
122	20241010	150401	57	100.00	KOSPI	기계	N	N	N	N	N	1989	0	3	0.00	12303866	6200	68.96	1989	1989	1980	2585	1393	1989	1984.49	3.90	-1891	1998	1993	1984	1979	1970	1996	1982	57	596	500	1350	1	1	11309259	225	9.00	0.66	12	0.05	221.00	2998.00	3205	20240104	-37.94	1850	20240805	7.51	3205	-37.94	20240104	1850	7.51	20240805	3205	-37.94	20240104	1850	7.51	20240805	0.01	N	025890	500	56 억	441034	N	N	0	N	N
123	20241010	140358	57	100.00	KOSPI	기계	N	N	N	N	N	1989	0	3	0.00	11305388	5698	63.37	1989	1989	1980	2585	1393	1989	1984.10	3.90	-1891	1998	1993	1984	1979	1970	1996	1982	57	596	500	1350	1	1	11309259	225	9.00	0.66	12	0.05	221.00	2998.00	3205	20240104	-37.94	1850	20240805	7.51	3205	-37.94	20240104	1850	7.51	20240805	3205	-37.94	20240104	1850	7.51	20240805	0.01	N	025890	500	56 억	441034	N	N	0	N	N
124	20241010	130357	57	100.00	KOSPI	기계	N	N	N	N	N	1985	-4	5	-0.20	10246170	5164	57.44	1989	1989	1980	2585	1393	1989	1984.15	3.90	-1408	1998	1993	1984	1979	1970	1996	1982	57	596	500	1350	1	1	11309259	224	8.98	0.66	12	0.05	221.00	2998.00	3205	20240104	-38.07	1850	20240805	7.30	3205	-38.07	20240104	1850	7.30	20240805	3205	-38.07	20240104	1850	7.30	20240805	0.01	N	025890	500	56 억	441034	N	N	0	N	N
125	20241010	120357	57	100.00	KOSPI	기계	N	N	N	N	N	1984	-5	5	-0.25	7929989	3996	44.44	1989	1989	1980	2585	1393	1989	1984.48	3.90	-984	1998	1993	1984	1979	1970	1996	1982	57	596	500	1350	1	1	11309259	224	8.98	0.66	12	0.04	221.00	2998.00	3205	20240104	-38.10	1850	20240805	7.24	3205	-38.10	20240104	1850	7.24	20240805	3205	-38.10	20240104	1850	7.24	20240805	0.01	N	025890	500	56 억	441034	N	N	0	N	N
126	20241010	110356	57	100.00	KOSPI	기계	N	N	N	N	N	1981	-8	5	-0.40	5945794	2995	33.31	1989	1989	1980	2585	1393	1989	1985.24	3.90	-809	1998	1993	1984	1979	1970	1996	1982	57	596	500	1350	1	1	11309259	224	8.96	0.66	12	0.03	221.00	2998.00	3205	20240104	-38.19	1850	20240805	7.08	3205	-38.19	20240104	1850	7.08	20240805	3205	-38.19	20240104	1850	7.08	20240805	0.01	N	025890	500	56 억	441034	N	N	0	N	N
127	20241010	100357	57	100.00	KOSPI	기계	N	N	N	N	N	1985	-4	5	-0.20	1012563	510	5.67	1989	1989	1984	2585	1393	1989	1985.41	3.90	-296	1998	1993	1984	1979	1970	1996	1982	57	596	500	1350	1	1	11309259	224	8.98	0.66	12	0.00	221.00	2998.00	3205	20240104	-38.07	1850	20240805	7.30	3205	-38.07	20240104	1850	7.30	20240805	3205	-38.07	20240104	1850	7.30	20240805	0.01	N	025890	500	56 억	441034	N	N	0	N	N
128	20241010	090356	57	100.00	KOSPI	기계	N	N	N	N	N	1986	-3	5	-0.15	349432	176	1.96	1989	1989	1984	2585	1393	1989	1985.39	3.90	-136	1998	1993	1984	1979	1970	1996	1982	57	596	500	1350	1	1	11309259	225	8.99	0.66	12	0.00	221.00	2998.00	3205	20240104	-38.03	1850	20240805	7.35	3205	-38.03	20240104	1850	7.35	20240805	3205	-38.03	20240104	1850	7.35	20240805	0.01	N	025890	500	56 억	441034	N	N	0	N	N
129	20241008	160355	57	100.00	KOSPI	기계	N	N	N	N	N	1989	6	2	0.30	17809752	8985	114.65	1983	1989	1975	2575	1389	1983	1982.16	3.92	-1914	1991	1986	1978	1973	1965	1989	1976	57	592	500	1340	1	1	11309259	225	9.00	0.66	12	0.08	221.00	2998.00	3205	20240104	-37.94	1850	20240805	7.51	3205	-37.94	20240104	1850	7.51	20240805	3205	-37.94	20240104	1850	7.51	20240805	0.01	N	025890	500	56 억	442948	N	N	0	N	N
130	20241008	150357	57	100.00	KOSPI	기계	N	N	N	N	N	1989	6	2	0.30	17767988	8964	114.38	1983	1989	1975	2575	1389	1983	1982.15	3.92	-1914	1991	1986	1978	1973	1965	1989	1976	57	592	500	1340	1	1	11309259	225	9.00	0.66	12	0.08	221.00	2998.00	3205	20240104	-37.94	1850	20240805	7.51	3205	-37.94	20240104	1850	7.51	20240805	3205	-37.94	20240104	1850	7.51	20240805	0.01	N	025890	500	56 억	442948	N	N	0	N	N
131	20241008	140357	57	100.00	KOSPI	기계	N	N	N	N	N	1988	5	2	0.25	17273013	8715	111.20	1983	1988	1975	2575	1389	1983	1981.99	3.92	-1802	1991	1986	1978	1973	1965	1989	1976	57	592	500	1340	1	1	11309259	225	9.00	0.66	12	0.08	221.00	2998.00	3205	20240104	-37.97	1850	20240805	7.46	3205	-37.97	20240104	1850	7.46	20240805	3205	-37.97	20240104	1850	7.46	20240805	0.01	N	025890	500	56 억	442948	N	N	0	N	N
132	20241008	130356	57	100.00	KOSPI	기계	N	N	N	N	N	1986	3	2	0.15	14690780	7415	94.62	1983	1986	1975	2575	1389	1983	1981.22	3.92	-1275	1991	1986	1978	1973	1965	1989	1976	57	592	500	1340	1	1	11309259	225	8.99	0.66	12	0.07	221.00	2998.00	3205	20240104	-38.03	1850	20240805	7.35	3205	-38.03	20240104	1850	7.35	20240805	3205	-38.03	20240104	1850	7.35	20240805	0.01	N	025890	500	56 억	442948	N	N	0	N	N
133	20241008	120355	57	100.00	KOSPI	기계	N	N	N	N	N	1985	2	2	0.10	10693852	5401	68.92	1983	1985	1975	2575	1389	1983	1979.98	3.92	-1053	1991	1986	1978	1973	1965	1989	1976	57	592	500	1340	1	1	11309259	224	8.98	0.66	12	0.05	221.00	2998.00	3205	20240104	-38.07	1850	20240805	7.30	3205	-38.07	20240104	1850	7.30	20240805	3205	-38.07	20240104	1850	7.30	20240805	0.01	N	025890	500	56 억	442948	N	N	0	N	N
134	20241008	110355	57	100.00	KOSPI	기계	N	N	N	N	N	1982	-1	5	-0.05	4345498	2198	28.05	1983	1983	1975	2575	1389	1983	1977.02	3.92	-844	1991	1986	1978	1973	1965	1989	1976	57	592	500	1340	1	1	11309259	224	8.97	0.66	12	0.02	221.00	2998.00	3205	20240104	-38.16	1850	20240805	7.14	3205	-38.16	20240104	1850	7.14	20240805	3205	-38.16	20240104	1850	7.14	20240805	0.01	N	025890	500	56 억	442948	N	N	0	N	N
135	20241008	100356	57	100.00	KOSPI	기계	N	N	N	N	N	1983	0	3	0.00	3119425	1578	20.14	1983	1983	1975	2575	1389	1983	1976.82	3.92	-330	1991	1986	1978	1973	1965	1989	1976	57	592	500	1340	1	1	11309259	224	8.97	0.66	12	0.01	221.00	2998.00	3205	20240104	-38.13	1850	20240805	7.19	3205	-38.13	20240104	1850	7.19	20240805	3205	-38.13	20240104	1850	7.19	20240805	0.01	N	025890	500	56 억	442948	N	N	0	N	N
136	20241008	090355	57	100.00	KOSPI	기계	N	N	N	N	N	1983	0	3	0.00	350860	177	2.26	1983	1983	1977	2575	1389	1983	1982.26	3.92	-116	1991	1986	1978	1973	1965	1989	1976	57	592	500	1340	1	1	11309259	224	8.97	0.66	12	0.00	221.00	2998.00	3205	20240104	-38.13	1850	20240805	7.19	3205	-38.13	20240104	1850	7.19	20240805	3205	-38.13	20240104	1850	7.19	20240805	0.01	N	025890	500	56 억	442948	N	N	0	N	N
137	20241007	160354	57	100.00	KOSPI	기계	N	N	N	N	N	1983	2	2	0.10	15483673	7837	123.05	1981	1983	1970	2575	1387	1981	1975.71	3.93	-1026	1988	1984	1981	1977	1974	1983	1976	57	594	500	1340	1	1	11309259	224	8.97	0.66	12	0.07	221.00	2998.00	3205	20240104	-38.13	1850	20240805	7.19	3205	-38.13	20240104	1850	7.19	20240805	3205	-38.13	20240104	1850	7.19	20240805	0.01	N	025890	500	56 억	443974	N	N	0	N	N
138	20241007	150348	57	100.00	KOSPI	기계	N	N	N	N	N	1983	2	2	0.10	14258758	7219	113.35	1981	1983	1970	2575	1387	1981	1975.17	3.93	-1008	1988	1984	1981	1977	1974	1983	1976	57	594	500	1340	1	1	11309259	224	8.97	0.66	12	0.06	221.00	2998.00	3205	20240104	-38.13	1850	20240805	7.19	3205	-38.13	20240104	1850	7.19	20240805	3205	-38.13	20240104	1850	7.19	20240805	0.01	N	025890	500	56 억	443974	N	N	0	N	N
139	20241007	140404	57	100.00	KOSPI	기계	N	N	N	N	N	1975	-6	5	-0.30	11078054	5613	88.13	1981	1982	1970	2575	1387	1981	1973.64	3.93	-1473	1988	1984	1981	1977	1974	1983	1976	57	594	500	1340	1	1	11309259	223	8.94	0.66	12	0.05	221.00	2998.00	3205	20240104	-38.38	1850	20240805	6.76	3205	-38.38	20240104	1850	6.76	20240805	3205	-38.38	20240104	1850	6.76	20240805	0.01	N	025890	500	56 억	443974	N	N	0	N	N
140	20241007	130348	57	100.00	KOSPI	기계	N	N	N	N	N	1975	-6	5	-0.30	8996026	4560	71.60	1981	1981	1970	2575	1387	1981	1972.81	3.93	-1208	1988	1984	1981	1977	1974	1983	1976	57	594	500	1340	1	1	11309259	223	8.94	0.66	12	0.04	221.00	2998.00	3205	20240104	-38.38	1850	20240805	6.76	3205	-38.38	20240104	1850	6.76	20240805	3205	-38.38	20240104	1850	6.76	20240805	0.01	N	025890	500	56 억	443974	N	N	0	N	N
141	20241007	120413	57	100.00	KOSPI	기계	N	N	N	N	N	1972	-9	5	-0.45	8141701	4127	64.80	1981	1981	1970	2575	1387	1981	1972.79	3.93	-880	1988	1984	1981	1977	1974	1983	1976	57	594	500	1340	1	1	11309259	223	8.92	0.66	12	0.04	221.00	2998.00	3205	20240104	-38.47	1850	20240805	6.59	3205	-38.47	20240104	1850	6.59	20240805	3205	-38.47	20240104	1850	6.59	20240805	0.01	N	025890	500	56 억	443974	N	N	0	N	N
142	20241007	110345	57	100.00	KOSPI	기계	N	N	N	N	N	1973	-8	5	-0.40	4434589	2247	35.28	1981	1981	1970	2575	1387	1981	1973.56	3.93	-458	1988	1984	1981	1977	1974	1983	1976	57	594	500	1340	1	1	11309259	223	8.93	0.66	12	0.02	221.00	2998.00	3205	20240104	-38.44	1850	20240805	6.65	3205	-38.44	20240104	1850	6.65	20240805	3205	-38.44	20240104	1850	6.65	20240805	0.01	N	025890	500	56 억	443974	N	N	0	N	N
143	20241007	100344	57	100.00	KOSPI	기계	N	N	N	N	N	1976	-5	5	-0.25	1038211	525	8.24	1981	1981	1976	2575	1387	1981	1977.54	3.93	-296	1988	1984	1981	1977	1974	1983	1976	57	594	500	1340	1	1	11309259	223	8.94	0.66	12	0.00	221.00	2998.00	3205	20240104	-38.35	1850	20240805	6.81	3205	-38.35	20240104	1850	6.81	20240805	3205	-38.35	20240104	1850	6.81	20240805	0.01	N	025890	500	56 억	443974	N	N	0	N	N
144	20241007	090324	57	100.00	KOSPI	기계	N	N	N	N	N	1980	-1	5	-0.05	140475	71	1.11	1981	1981	1978	2575	1387	1981	1978.52	3.93	-5	1988	1984	1981	1977	1974	1983	1976	57	594	500	1340	1	1	11309259	224	8.96	0.66	12	0.00	221.00	2998.00	3205	20240104	-38.22	1850	20240805	7.03	3205	-38.22	20240104	1850	7.03	20240805	3205	-38.22	20240104	1850	7.03	20240805	0.01	N	025890	500	56 억	443974	N	N	0	N	N
145	20241004	160334	57	100.00	KOSPI	기계	N	N	N	N	N	1981	-1	5	-0.05	12562690	6343	102.19	1982	1985	1978	2575	1388	1982	1980.56	3.93	-203	1998	1990	1978	1970	1958	1994	1974	57	593	500	1340	1	1	11309259	224	8.96	0.66	12	0.06	221.00	2998.00	3205	20240104	-38.19	1850	20240805	7.08	3205	-38.19	20240104	1850	7.08	20240805	3205	-38.19	20240104	1850	7.08	20240805	0.01	N	025890	500	56 억	444177	N	N	0	N	N
146	20241004	150335	57	100.00	KOSPI	기계	N	N	N	N	N	1981	-1	5	-0.05	12249692	6185	99.65	1982	1985	1978	2575	1388	1982	1980.55	3.93	-56	1998	1990	1978	1970	1958	1994	1974	57	593	500	1340	1	1	11309259	224	8.96	0.66	12	0.05	221.00	2998.00	3205	20240104	-38.19	1850	20240805	7.08	3205	-38.19	20240104	1850	7.08	20240805	3205	-38.19	20240104	1850	7.08	20240805	0.01	N	025890	500	56 억	444177	N	N	0	N	N
147	20241004	140337	57	100.00	KOSPI	기계	N	N	N	N	N	1978	-4	5	-0.20	10012512	5054	81.42	1982	1985	1978	2575	1388	1982	1981.11	3.93	-180	1998	1990	1978	1970	1958	1994	1974	57	593	500	1340	1	1	11309259	224	8.95	0.66	12	0.04	221.00	2998.00	3205	20240104	-38.28	1850	20240805	6.92	3205	-38.28	20240104	1850	6.92	20240805	3205	-38.28	20240104	1850	6.92	20240805	0.01	N	025890	500	56 억	444177	N	N	0	N	N
148	20241004	130336	57	100.00	KOSPI	기계	N	N	N	N	N	1980	-2	5	-0.10	6513170	3285	52.92	1982	1985	1980	2575	1388	1982	1982.70	3.93	-162	1998	1990	1978	1970	1958	1994	1974	57	593	500	1340	1	1	11309259	224	8.96	0.66	12	0.03	221.00	2998.00	3205	20240104	-38.22	1850	20240805	7.03	3205	-38.22	20240104	1850	7.03	20240805	3205	-38.22	20240104	1850	7.03	20240805	0.01	N	025890	500	56 억	444177	N	N	0	N	N
149	20241004	120334	57	100.00	KOSPI	기계	N	N	N	N	N	1983	1	2	0.05	3381970	1705	27.47	1982	1985	1982	2575	1388	1982	1983.56	3.93	-111	1998	1990	1978	1970	1958	1994	1974	57	593	500	1340	1	1	11309259	224	8.97	0.66	12	0.02	221.00	2998.00	3205	20240104	-38.13	1850	20240805	7.19	3205	-38.13	20240104	1850	7.19	20240805	3205	-38.13	20240104	1850	7.19	20240805	0.01	N	025890	500	56 억	444177	N	N	0	N	N
150	20241004	110335	57	100.00	KOSPI	기계	N	N	N	N	N	1983	1	2	0.05	2186395	1102	17.75	1982	1985	1982	2575	1388	1982	1984.02	3.93	15	1998	1990	1978	1970	1958	1994	1974	57	593	500	1340	1	1	11309259	224	8.97	0.66	12	0.01	221.00	2998.00	3205	20240104	-38.13	1850	20240805	7.19	3205	-38.13	20240104	1850	7.19	20240805	3205	-38.13	20240104	1850	7.19	20240805	0.01	N	025890	500	56 억	444177	N	N	0	N	N
151	20241004	100333	57	100.00	KOSPI	기계	N	N	N	N	N	1982	0	3	0.00	1666400	840	13.53	1982	1985	1982	2575	1388	1982	1983.81	3.93	20	1998	1990	1978	1970	1958	1994	1974	57	593	500	1340	1	1	11309259	224	8.97	0.66	12	0.01	221.00	2998.00	3205	20240104	-38.16	1850	20240805	7.14	3205	-38.16	20240104	1850	7.14	20240805	3205	-38.16	20240104	1850	7.14	20240805	0.01	N	025890	500	56 억	444177	N	N	0	N	N
152	20241004	090331	57	100.00	KOSPI	기계	N	N	N	N	N	1984	2	2	0.10	632344	319	5.14	1982	1984	1982	2575	1388	1982	1982.27	3.93	46	1998	1990	1978	1970	1958	1994	1974	57	593	500	1340	1	1	11309259	224	8.98	0.66	12	0.00	221.00	2998.00	3205	20240104	-38.10	1850	20240805	7.24	3205	-38.10	20240104	1850	7.24	20240805	3205	-38.10	20240104	1850	7.24	20240805	0.01	N	025890	500	56 억	444177	N	N	0	N	N
153	20241002	160331	57	100.00	KOSPI	기계	N	N	N	N	N	1982	1	2	0.05	12267795	6207	60.30	1981	1986	1966	2575	1387	1981	1976.45	3.93	-6	2011	1996	1982	1967	1953	2003	1974	57	594	500	1340	1	1	11309259	224	8.97	0.66	12	0.05	221.00	2998.00	3205	20240104	-38.16	1850	20240805	7.14	3205	-38.16	20240104	1850	7.14	20240805	3205	-38.16	20240104	1850	7.14	20240805	0.01	N	025890	500	56 억	444197	N	N	0	N	N
154	20241002	150337	57	100.00	KOSPI	기계	N	N	N	N	N	1983	2	2	0.10	11266491	5702	55.40	1981	1986	1966	2575	1387	1981	1975.88	3.93	87	2011	1996	1982	1967	1953	2003	1974	57	594	500	1340	1	1	11309259	224	8.97	0.66	12	0.05	221.00	2998.00	3205	20240104	-38.13	1850	20240805	7.19	3205	-38.13	20240104	1850	7.19	20240805	3205	-38.13	20240104	1850	7.19	20240805	0.01	N	025890	500	56 억	444197	N	N	0	N	N
155	20241002	140335	57	100.00	KOSPI	기계	N	N	N	N	N	1977	-4	5	-0.20	8097373	4101	39.84	1981	1986	1966	2575	1387	1981	1974.49	3.93	132	2011	1996	1982	1967	1953	2003	1974	57	594	500	1340	1	1	11309259	224	8.95	0.66	12	0.04	221.00	2998.00	3205	20240104	-38.32	1850	20240805	6.86	3205	-38.32	20240104	1850	6.86	20240805	3205	-38.32	20240104	1850	6.86	20240805	0.01	N	025890	500	56 억	444197	N	N	0	N	N
156	20241002	130334	57	100.00	KOSPI	기계	N	N	N	N	N	1980	-1	5	-0.05	8063749	4084	39.68	1981	1986	1966	2575	1387	1981	1974.47	3.93	134	2011	1996	1982	1967	1953	2003	1974	57	594	500	1340	1	1	11309259	224	8.96	0.66	12	0.04	221.00	2998.00	3205	20240104	-38.22	1850	20240805	7.03	3205	-38.22	20240104	1850	7.03	20240805	3205	-38.22	20240104	1850	7.03	20240805	0.01	N	025890	500	56 억	444197	N	N	0	N	N
157	20241002	120332	57	100.00	KOSPI	기계	N	N	N	N	N	1978	-3	5	-0.15	5555157	2815	27.35	1981	1986	1966	2575	1387	1981	1973.41	3.93	-275	2011	1996	1982	1967	1953	2003	1974	57	594	500	1340	1	1	11309259	224	8.95	0.66	12	0.02	221.00	2998.00	3205	20240104	-38.28	1850	20240805	6.92	3205	-38.28	20240104	1850	6.92	20240805	3205	-38.28	20240104	1850	6.92	20240805	0.01	N	025890	500	56 억	444197	N	N	0	N	N
158	20241002	110327	57	100.00	KOSPI	기계	N	N	N	N	N	1980	-1	5	-0.05	5531432	2803	27.23	1981	1986	1966	2575	1387	1981	1973.40	3.93	-273	2011	1996	1982	1967	1953	2003	1974	57	594	500	1340	1	1	11309259	224	8.96	0.66	12	0.02	221.00	2998.00	3205	20240104	-38.22	1850	20240805	7.03	3205	-38.22	20240104	1850	7.03	20240805	3205	-38.22	20240104	1850	7.03	20240805	0.01	N	025890	500	56 억	444197	N	N	0	N	N
159	20241002	100327	57	100.00	KOSPI	기계	N	N	N	N	N	1986	5	2	0.25	4955528	2511	24.40	1981	1986	1966	2575	1387	1981	1973.53	3.93	-416	2011	1996	1982	1967	1953	2003	1974	57	594	500	1340	1	1	11309259	225	8.99	0.66	12	0.02	221.00	2998.00	3205	20240104	-38.03	1850	20240805	7.35	3205	-38.03	20240104	1850	7.35	20240805	3205	-38.03	20240104	1850	7.35	20240805	0.01	N	025890	500	56 억	444197	N	N	0	N	N
160	20241002	090325	57	100.00	KOSPI	기계	N	N	N	N	N	1981	0	3	0.00	824228	416	4.04	1981	1984	1981	2575	1387	1981	1981.32	3.93	-380	2011	1996	1982	1967	1953	2003	1974	57	594	500	1340	1	1	11309259	224	8.96	0.66	12	0.00	221.00	2998.00	3205	20240104	-38.19	1850	20240805	7.08	3205	-38.19	20240104	1850	7.08	20240805	3205	-38.19	20240104	1850	7.08	20240805	0.01	N	025890	500	56 억	444197	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History