KissMeData/074610/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

55 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	160641	57	100.00	KOSPI	기계	N	N	N	N	N	4050	-95	5	-2.29	2998311360	746179	148.04	4180	4190	3940	5380	2905	4145	4018.11	9.87	-106646	4331	4237	4131	4037	3931	4285	4085	340	1235	500	2980	5	1	67961170	2752	-6.46	3.66	12	1.10	-627.00	1107.00	16300	20230418	-75.15	3930	20230302	3.05	16300	-75.15	20230418	3930	3.05	20230302	16300	-75.15	20230418	3930	3.05	20230302	0.06	N	074610	500	339 억	6708838	N	N	5	N	N
3	20231031	150648	57	100.00	KOSPI	기계	N	N	N	N	N	4015	-130	5	-3.14	2790493435	694659	137.82	4180	4190	3940	5380	2905	4145	4017.06	9.87	-94870	4331	4237	4131	4037	3931	4285	4085	340	1235	500	2980	5	1	67961170	2729	-6.40	3.63	12	1.02	-627.00	1107.00	16300	20230418	-75.37	3930	20230302	2.16	16300	-75.37	20230418	3930	2.16	20230302	16300	-75.37	20230418	3930	2.16	20230302	0.06	N	074610	500	339 억	6708838	N	N	0	N	N
4	20231031	140653	57	100.00	KOSPI	기계	N	N	N	N	N	3975	-170	5	-4.10	2541516495	632331	125.46	4180	4190	3940	5380	2905	4145	4019.28	9.87	-89258	4331	4237	4131	4037	3931	4285	4085	340	1235	500	2980	5	1	67961170	2701	-6.34	3.59	12	0.93	-627.00	1107.00	16300	20230418	-75.61	3930	20230302	1.15	16300	-75.61	20230418	3930	1.15	20230302	16300	-75.61	20230418	3930	1.15	20230302	0.06	N	074610	500	339 억	6708838	N	N	0	N	N
5	20231031	130647	57	100.00	KOSPI	기계	N	N	N	N	N	4010	-135	5	-3.26	1889852625	468698	92.99	4180	4190	3990	5380	2905	4145	4032.13	9.87	-49594	4331	4237	4131	4037	3931	4285	4085	340	1235	500	2980	5	1	67961170	2725	-6.40	3.62	12	0.69	-627.00	1107.00	16300	20230418	-75.40	3930	20230302	2.04	16300	-75.40	20230418	3930	2.04	20230302	16300	-75.40	20230418	3930	2.04	20230302	0.06	N	074610	500	339 억	6708838	N	N	0	N	N
6	20231031	120645	57	100.00	KOSPI	기계	N	N	N	N	N	4020	-125	5	-3.02	1745317660	432694	85.85	4180	4190	3990	5380	2905	4145	4033.60	9.87	-51656	4331	4237	4131	4037	3931	4285	4085	340	1235	500	2980	5	1	67961170	2732	-6.41	3.63	12	0.64	-627.00	1107.00	16300	20230418	-75.34	3930	20230302	2.29	16300	-75.34	20230418	3930	2.29	20230302	16300	-75.34	20230418	3930	2.29	20230302	0.06	N	074610	500	339 억	6708838	N	N	0	N	N
7	20231031	110704	57	100.00	KOSPI	기계	N	N	N	N	N	4015	-130	5	-3.14	1495329585	370348	73.48	4180	4190	3990	5380	2905	4145	4037.63	9.87	-53398	4331	4237	4131	4037	3931	4285	4085	340	1235	500	2980	5	1	67961170	2729	-6.40	3.63	12	0.54	-627.00	1107.00	16300	20230418	-75.37	3930	20230302	2.16	16300	-75.37	20230418	3930	2.16	20230302	16300	-75.37	20230418	3930	2.16	20230302	0.06	N	074610	500	339 억	6708838	N	N	0	N	N
8	20231031	100654	57	100.00	KOSPI	기계	N	N	N	N	N	4025	-120	5	-2.90	1151244510	284598	56.47	4180	4190	3990	5380	2905	4145	4045.15	9.87	-65162	4331	4237	4131	4037	3931	4285	4085	340	1235	500	2980	5	1	67961170	2735	-6.42	3.64	12	0.42	-627.00	1107.00	16300	20230418	-75.31	3930	20230302	2.42	16300	-75.31	20230418	3930	2.42	20230302	16300	-75.31	20230418	3930	2.42	20230302	0.06	N	074610	500	339 억	6708838	N	N	0	N	N
9	20231031	090651	57	100.00	KOSPI	기계	N	N	N	N	N	4090	-55	5	-1.33	190252985	46077	9.14	4180	4190	4085	5380	2905	4145	4129.01	9.87	-27003	4331	4237	4131	4037	3931	4285	4085	340	1235	500	2980	5	1	67961170	2780	-6.52	3.69	12	0.07	-627.00	1107.00	16300	20230418	-74.91	3930	20230302	4.07	16300	-74.91	20230418	3930	4.07	20230302	16300	-74.91	20230418	3930	4.07	20230302	0.06	N	074610	500	339 억	6708838	N	N	0	N	N
10	20231030	160641	57	100.00	KOSPI	기계	N	N	N	N	N	4145	80	2	1.97	2066810430	498748	53.24	4065	4225	4025	5280	2850	4065	4144.00	9.88	-10513	4345	4205	4135	3995	3925	4170	3960	340	1215	500	2920	5	1	67961170	2817	-6.61	3.74	12	0.73	-627.00	1107.00	16300	20230418	-74.57	3930	20230302	5.47	16300	-74.57	20230418	3930	5.47	20230302	16300	-74.57	20230418	3930	5.47	20230302	0.06	N	074610	500	339 억	6715327	N	N	0	N	N
11	20231030	150626	57	100.00	KOSPI	기계	N	N	N	N	N	4145	80	2	1.97	2010817030	485222	51.79	4065	4225	4025	5280	2850	4065	4144.12	9.88	-14007	4345	4205	4135	3995	3925	4170	3960	340	1215	500	2920	5	1	67961170	2817	-6.61	3.74	12	0.71	-627.00	1107.00	16300	20230418	-74.57	3930	20230302	5.47	16300	-74.57	20230418	3930	5.47	20230302	16300	-74.57	20230418	3930	5.47	20230302	0.06	N	074610	500	339 억	6715327	N	N	0	N	N
12	20231030	140627	57	100.00	KOSPI	기계	N	N	N	N	N	4165	100	2	2.46	1857711295	448265	47.85	4065	4225	4025	5280	2850	4065	4144.23	9.88	-1542	4345	4205	4135	3995	3925	4170	3960	340	1215	500	2920	5	1	67961170	2831	-6.64	3.76	12	0.66	-627.00	1107.00	16300	20230418	-74.45	3930	20230302	5.98	16300	-74.45	20230418	3930	5.98	20230302	16300	-74.45	20230418	3930	5.98	20230302	0.06	N	074610	500	339 억	6715327	N	N	0	N	N
13	20231030	130628	57	100.00	KOSPI	기계	N	N	N	N	N	4170	105	2	2.58	1682426800	406202	43.36	4065	4225	4025	5280	2850	4065	4141.85	9.88	5450	4345	4205	4135	3995	3925	4170	3960	340	1215	500	2920	5	1	67961170	2834	-6.65	3.77	12	0.60	-627.00	1107.00	16300	20230418	-74.42	3930	20230302	6.11	16300	-74.42	20230418	3930	6.11	20230302	16300	-74.42	20230418	3930	6.11	20230302	0.06	N	074610	500	339 억	6715327	N	N	0	N	N
14	20231030	120623	57	100.00	KOSPI	기계	N	N	N	N	N	4185	120	2	2.95	1465712605	354269	37.82	4065	4225	4025	5280	2850	4065	4137.29	9.88	16503	4345	4205	4135	3995	3925	4170	3960	340	1215	500	2920	5	1	67961170	2844	-6.67	3.78	12	0.52	-627.00	1107.00	16300	20230418	-74.33	3930	20230302	6.49	16300	-74.33	20230418	3930	6.49	20230302	16300	-74.33	20230418	3930	6.49	20230302	0.06	N	074610	500	339 억	6715327	N	N	0	N	N
15	20231030	110623	57	100.00	KOSPI	기계	N	N	N	N	N	4200	135	2	3.32	1227371970	297457	31.75	4065	4225	4025	5280	2850	4065	4126.22	9.88	15536	4345	4205	4135	3995	3925	4170	3960	340	1215	500	2920	5	1	67961170	2854	-6.70	3.79	12	0.44	-627.00	1107.00	16300	20230418	-74.23	3930	20230302	6.87	16300	-74.23	20230418	3930	6.87	20230302	16300	-74.23	20230418	3930	6.87	20230302	0.06	N	074610	500	339 억	6715327	N	N	0	N	N
16	20231030	100623	57	100.00	KOSPI	기계	N	N	N	N	N	4135	70	2	1.72	596668220	146093	15.59	4065	4140	4025	5280	2850	4065	4084.17	9.88	30181	4345	4205	4135	3995	3925	4170	3960	340	1215	500	2920	5	1	67961170	2810	-6.59	3.74	12	0.21	-627.00	1107.00	16300	20230418	-74.63	3930	20230302	5.22	16300	-74.63	20230418	3930	5.22	20230302	16300	-74.63	20230418	3930	5.22	20230302	0.06	N	074610	500	339 억	6715327	N	N	0	N	N
17	20231030	090620	57	100.00	KOSPI	기계	N	N	N	N	N	4045	-20	5	-0.49	150939175	37288	3.98	4065	4070	4025	5280	2850	4065	4047.93	9.88	17432	4345	4205	4135	3995	3925	4170	3960	340	1215	500	2920	5	1	67961170	2749	-6.45	3.65	12	0.05	-627.00	1107.00	16300	20230418	-75.18	3930	20230302	2.93	16300	-75.18	20230418	3930	2.93	20230302	16300	-75.18	20230418	3930	2.93	20230302	0.06	N	074610	500	339 억	6715327	N	N	0	N	N
18	20231027	160553	57	100.00	KOSPI	기계	N	N	N	N	N	4065	-165	5	-3.90	3842155225	926681	100.75	4200	4275	4065	5490	2965	4230	4146.15	9.75	64929	4576	4402	4266	4092	3956	4335	4025	340	1260	500	3040	5	1	67961170	2763	-6.48	3.67	12	1.36	-627.00	1107.00	16300	20230418	-75.06	3930	20230302	3.44	16300	-75.06	20230418	3930	3.44	20230302	16300	-75.06	20230418	3930	3.44	20230302	0.06	N	074610	500	339 억	6629394	N	N	0	N	N
19	20231027	150622	57	100.00	KOSPI	기계	N	N	N	N	N	4080	-150	5	-3.55	3469226875	835180	90.80	4200	4275	4065	5490	2965	4230	4153.87	9.75	31892	4576	4402	4266	4092	3956	4335	4025	340	1260	500	3040	5	1	67961170	2773	-6.51	3.69	12	1.23	-627.00	1107.00	16300	20230418	-74.97	3930	20230302	3.82	16300	-74.97	20230418	3930	3.82	20230302	16300	-74.97	20230418	3930	3.82	20230302	0.06	N	074610	500	339 억	6629394	N	N	0	N	N
20	20231027	140620	57	100.00	KOSPI	기계	N	N	N	N	N	4110	-120	5	-2.84	2852776010	684424	74.41	4200	4275	4065	5490	2965	4230	4168.14	9.75	19854	4576	4402	4266	4092	3956	4335	4025	340	1260	500	3040	5	1	67961170	2793	-6.56	3.71	12	1.01	-627.00	1107.00	16300	20230418	-74.79	3930	20230302	4.58	16300	-74.79	20230418	3930	4.58	20230302	16300	-74.79	20230418	3930	4.58	20230302	0.06	N	074610	500	339 억	6629394	N	N	0	N	N
21	20231027	130613	57	100.00	KOSPI	기계	N	N	N	N	N	4110	-120	5	-2.84	2331724375	557380	60.60	4200	4275	4100	5490	2965	4230	4183.36	9.75	-4482	4576	4402	4266	4092	3956	4335	4025	340	1260	500	3040	5	1	67961170	2793	-6.56	3.71	12	0.82	-627.00	1107.00	16300	20230418	-74.79	3930	20230302	4.58	16300	-74.79	20230418	3930	4.58	20230302	16300	-74.79	20230418	3930	4.58	20230302	0.06	N	074610	500	339 억	6629394	N	N	0	N	N
22	20231027	120623	57	100.00	KOSPI	기계	N	N	N	N	N	4230	0	3	0.00	1929892150	460648	50.08	4200	4275	4105	5490	2965	4230	4189.51	9.75	16637	4576	4402	4266	4092	3956	4335	4025	340	1260	500	3040	5	1	67961170	2875	-6.75	3.82	12	0.68	-627.00	1107.00	16300	20230418	-74.05	3930	20230302	7.63	16300	-74.05	20230418	3930	7.63	20230302	16300	-74.05	20230418	3930	7.63	20230302	0.06	N	074610	500	339 억	6629394	N	N	0	N	N
23	20231027	110628	57	100.00	KOSPI	기계	N	N	N	N	N	4215	-15	5	-0.35	1660604880	397216	43.18	4200	4255	4105	5490	2965	4230	4180.61	9.75	21628	4576	4402	4266	4092	3956	4335	4025	340	1260	500	3040	5	1	67961170	2865	-6.72	3.81	12	0.58	-627.00	1107.00	16300	20230418	-74.14	3930	20230302	7.25	16300	-74.14	20230418	3930	7.25	20230302	16300	-74.14	20230418	3930	7.25	20230302	0.06	N	074610	500	339 억	6629394	N	N	0	N	N
24	20231027	100620	57	100.00	KOSPI	기계	N	N	N	N	N	4155	-75	5	-1.77	976944400	234622	25.51	4200	4240	4105	5490	2965	4230	4163.90	9.75	22998	4576	4402	4266	4092	3956	4335	4025	340	1260	500	3040	5	1	67961170	2824	-6.63	3.75	12	0.35	-627.00	1107.00	16300	20230418	-74.51	3930	20230302	5.73	16300	-74.51	20230418	3930	5.73	20230302	16300	-74.51	20230418	3930	5.73	20230302	0.06	N	074610	500	339 억	6629394	N	N	0	N	N
25	20231027	090617	57	100.00	KOSPI	기계	N	N	N	N	N	4150	-80	5	-1.89	245994100	58724	6.38	4200	4240	4105	5490	2965	4230	4188.98	9.75	17962	4576	4402	4266	4092	3956	4335	4025	340	1260	500	3040	5	1	67961170	2820	-6.62	3.75	12	0.09	-627.00	1107.00	16300	20230418	-74.54	3930	20230302	5.60	16300	-74.54	20230418	3930	5.60	20230302	16300	-74.54	20230418	3930	5.60	20230302	0.06	N	074610	500	339 억	6629394	N	N	0	N	N
26	20231026	160611	57	100.00	KOSPI	기계	N	N	N	N	N	4230	-270	5	-6.00	3888067340	914408	170.70	4360	4440	4130	5850	3150	4500	4252.02	9.38	253100	4750	4625	4550	4425	4350	4587	4387	340	1350	500	3240	5	1	67961170	2875	-6.75	3.82	12	1.35	-627.00	1107.00	16300	20230418	-74.05	3930	20230302	7.63	16300	-74.05	20230418	3930	7.63	20230302	16300	-74.05	20230418	3930	7.63	20230302	0.06	N	074610	500	339 억	6375781	N	N	0	N	N
27	20231026	150611	57	100.00	KOSPI	기계	N	N	N	N	N	4200	-300	5	-6.67	3751360550	881962	164.64	4360	4440	4130	5850	3150	4500	4253.43	9.38	255664	4750	4625	4550	4425	4350	4587	4387	340	1350	500	3240	5	1	67961170	2854	-6.70	3.79	12	1.30	-627.00	1107.00	16300	20230418	-74.23	3930	20230302	6.87	16300	-74.23	20230418	3930	6.87	20230302	16300	-74.23	20230418	3930	6.87	20230302	0.06	N	074610	500	339 억	6375781	N	N	0	N	N
28	20231026	140613	57	100.00	KOSPI	기계	N	N	N	N	N	4190	-310	5	-6.89	2944916355	688558	128.54	4360	4440	4150	5850	3150	4500	4276.93	9.38	188693	4750	4625	4550	4425	4350	4587	4387	340	1350	500	3240	5	1	67961170	2848	-6.68	3.79	12	1.01	-627.00	1107.00	16300	20230418	-74.29	3930	20230302	6.62	16300	-74.29	20230418	3930	6.62	20230302	16300	-74.29	20230418	3930	6.62	20230302	0.06	N	074610	500	339 억	6375781	N	N	0	N	N
29	20231026	130611	57	100.00	KOSPI	기계	N	N	N	N	N	4230	-270	5	-6.00	2310636010	537517	100.34	4360	4440	4220	5850	3150	4500	4298.72	9.38	163000	4750	4625	4550	4425	4350	4587	4387	340	1350	500	3240	5	1	67961170	2875	-6.75	3.82	12	0.79	-627.00	1107.00	16300	20230418	-74.05	3930	20230302	7.63	16300	-74.05	20230418	3930	7.63	20230302	16300	-74.05	20230418	3930	7.63	20230302	0.06	N	074610	500	339 억	6375781	N	N	0	N	N
30	20231026	120610	57	100.00	KOSPI	기계	N	N	N	N	N	4270	-230	5	-5.11	2046426160	475322	88.73	4360	4440	4220	5850	3150	4500	4305.35	9.38	126684	4750	4625	4550	4425	4350	4587	4387	340	1350	500	3240	5	1	67961170	2902	-6.81	3.86	12	0.70	-627.00	1107.00	16300	20230418	-73.80	3930	20230302	8.65	16300	-73.80	20230418	3930	8.65	20230302	16300	-73.80	20230418	3930	8.65	20230302	0.06	N	074610	500	339 억	6375781	N	N	0	N	N
31	20231026	110616	57	100.00	KOSPI	기계	N	N	N	N	N	4270	-230	5	-5.11	1651510445	382395	71.38	4360	4440	4255	5850	3150	4500	4318.86	9.38	107975	4750	4625	4550	4425	4350	4587	4387	340	1350	500	3240	5	1	67961170	2902	-6.81	3.86	12	0.56	-627.00	1107.00	16300	20230418	-73.80	3930	20230302	8.65	16300	-73.80	20230418	3930	8.65	20230302	16300	-73.80	20230418	3930	8.65	20230302	0.06	N	074610	500	339 억	6375781	N	N	0	N	N
32	20231026	100615	57	100.00	KOSPI	기계	N	N	N	N	N	4320	-180	5	-4.00	958186360	220959	41.25	4360	4440	4255	5850	3150	4500	4336.49	9.38	62437	4750	4625	4550	4425	4350	4587	4387	340	1350	500	3240	5	1	67961170	2936	-6.89	3.90	12	0.33	-627.00	1107.00	16300	20230418	-73.50	3930	20230302	9.92	16300	-73.50	20230418	3930	9.92	20230302	16300	-73.50	20230418	3930	9.92	20230302	0.06	N	074610	500	339 억	6375781	N	N	0	N	N
33	20231026	090613	57	100.00	KOSPI	기계	N	N	N	N	N	4410	-90	5	-2.00	204599570	46861	8.75	4360	4440	4300	5850	3150	4500	4366.09	9.38	11205	4750	4625	4550	4425	4350	4587	4387	340	1350	500	3240	5	1	67961170	2997	-7.03	3.98	12	0.07	-627.00	1107.00	16300	20230418	-72.94	3930	20230302	12.21	16300	-72.94	20230418	3930	12.21	20230302	16300	-72.94	20230418	3930	12.21	20230302	0.06	N	074610	500	339 억	6375781	N	N	0	N	N
34	20231025	160615	57	100.00	KOSPI	기계	N	N	N	N	N	4500	-115	5	-2.49	2422441340	531320	78.01	4630	4675	4475	5990	3235	4615	4559.34	9.29	61950	4855	4735	4570	4450	4285	4795	4510	340	1375	500	3320	5	1	67961170	3058	-7.18	4.07	12	0.78	-627.00	1107.00	16300	20230418	-72.39	3930	20230302	14.50	16300	-72.39	20230418	3930	14.50	20230302	16300	-72.39	20230418	3930	14.50	20230302	0.06	N	074610	500	339 억	6316699	N	N	8	N	N
35	20231025	150614	57	100.00	KOSPI	기계	N	N	N	N	N	4500	-115	5	-2.49	2245279155	491885	72.22	4630	4675	4475	5990	3235	4615	4564.64	9.29	48581	4855	4735	4570	4450	4285	4795	4510	340	1375	500	3320	5	1	67961170	3058	-7.18	4.07	12	0.72	-627.00	1107.00	16300	20230418	-72.39	3930	20230302	14.50	16300	-72.39	20230418	3930	14.50	20230302	16300	-72.39	20230418	3930	14.50	20230302	0.06	N	074610	500	339 억	6316699	N	N	8	N	N
36	20231025	140611	57	100.00	KOSPI	기계	N	N	N	N	N	4495	-120	5	-2.60	1972414975	431233	63.32	4630	4675	4475	5990	3235	4615	4573.90	9.29	20251	4855	4735	4570	4450	4285	4795	4510	340	1375	500	3320	5	1	67961170	3055	-7.17	4.06	12	0.63	-627.00	1107.00	16300	20230418	-72.42	3930	20230302	14.38	16300	-72.42	20230418	3930	14.38	20230302	16300	-72.42	20230418	3930	14.38	20230302	0.06	N	074610	500	339 억	6316699	N	N	8	N	N
37	20231025	130611	57	100.00	KOSPI	기계	N	N	N	N	N	4495	-120	5	-2.60	1690047365	368538	54.11	4630	4675	4475	5990	3235	4615	4585.82	9.29	-8891	4855	4735	4570	4450	4285	4795	4510	340	1375	500	3320	5	1	67961170	3055	-7.17	4.06	12	0.54	-627.00	1107.00	16300	20230418	-72.42	3930	20230302	14.38	16300	-72.42	20230418	3930	14.38	20230302	16300	-72.42	20230418	3930	14.38	20230302	0.06	N	074610	500	339 억	6316699	N	N	8	N	N
38	20231025	120611	57	100.00	KOSPI	기계	N	N	N	N	N	4575	-40	5	-0.87	1226020205	265779	39.02	4630	4675	4565	5990	3235	4615	4612.93	9.29	-19013	4855	4735	4570	4450	4285	4795	4510	340	1375	500	3320	5	1	67961170	3109	-7.30	4.13	12	0.39	-627.00	1107.00	16300	20230418	-71.93	3930	20230302	16.41	16300	-71.93	20230418	3930	16.41	20230302	16300	-71.93	20230418	3930	16.41	20230302	0.06	N	074610	500	339 억	6316699	N	N	8	N	N
39	20231025	110612	57	100.00	KOSPI	기계	N	N	N	N	N	4605	-10	5	-0.22	940905635	203696	29.91	4630	4675	4565	5990	3235	4615	4619.17	9.29	-20258	4855	4735	4570	4450	4285	4795	4510	340	1375	500	3320	5	1	67961170	3130	-7.34	4.16	12	0.30	-627.00	1107.00	16300	20230418	-71.75	3930	20230302	17.18	16300	-71.75	20230418	3930	17.18	20230302	16300	-71.75	20230418	3930	17.18	20230302	0.06	N	074610	500	339 억	6316699	N	N	8	N	N
40	20231025	100612	57	100.00	KOSPI	기계	N	N	N	N	N	4615	0	3	0.00	610832615	132246	19.42	4630	4675	4565	5990	3235	4615	4618.91	9.29	-6611	4855	4735	4570	4450	4285	4795	4510	340	1375	500	3320	5	1	67961170	3136	-7.36	4.17	12	0.19	-627.00	1107.00	16300	20230418	-71.69	3930	20230302	17.43	16300	-71.69	20230418	3930	17.43	20230302	16300	-71.69	20230418	3930	17.43	20230302	0.06	N	074610	500	339 억	6316699	N	N	8	N	N
41	20231025	090609	57	100.00	KOSPI	기계	N	N	N	N	N	4635	20	2	0.43	89043465	19189	2.82	4630	4675	4615	5990	3235	4615	4640.35	9.29	-2685	4855	4735	4570	4450	4285	4795	4510	340	1375	500	3320	5	1	67961170	3150	-7.39	4.19	12	0.03	-627.00	1107.00	16300	20230418	-71.56	3930	20230302	17.94	16300	-71.56	20230418	3930	17.94	20230302	16300	-71.56	20230418	3930	17.94	20230302	0.06	N	074610	500	339 억	6316699	N	N	8	N	N
42	20231024	160558	57	100.00	KOSPI	기계	N	N	N	N	N	4615	-45	5	-0.97	3074786560	675895	133.21	4600	4690	4405	6050	3265	4660	4549.17	9.07	153426	4940	4800	4650	4510	4360	4725	4435	340	1390	500	3350	5	1	67961170	3136	-7.36	4.17	12	0.99	-627.00	1107.00	16300	20230418	-71.69	3760	20221020	22.74	16300	-71.69	20230418	3930	17.43	20230302	16300	-71.69	20230418	3930	17.43	20230302	0.06	N	074610	500	339 억	6161456	N	N	8	N	N
43	20231024	150608	57	100.00	KOSPI	기계	N	N	N	N	N	4615	-45	5	-0.97	2903553905	638818	125.90	4600	4690	4405	6050	3265	4660	4545.19	9.07	148075	4940	4800	4650	4510	4360	4725	4435	340	1390	500	3350	5	1	67961170	3136	-7.36	4.17	12	0.94	-627.00	1107.00	16300	20230418	-71.69	3760	20221020	22.74	16300	-71.69	20230418	3930	17.43	20230302	16300	-71.69	20230418	3930	17.43	20230302	0.06	N	074610	500	339 억	6161456	N	N	0	N	N
44	20231024	140556	57	100.00	KOSPI	기계	N	N	N	N	N	4620	-40	5	-0.86	2575842535	568003	111.95	4600	4690	4405	6050	3265	4660	4534.91	9.07	157004	4940	4800	4650	4510	4360	4725	4435	340	1390	500	3350	5	1	67961170	3140	-7.37	4.17	12	0.84	-627.00	1107.00	16300	20230418	-71.66	3760	20221020	22.87	16300	-71.66	20230418	3930	17.56	20230302	16300	-71.66	20230418	3930	17.56	20230302	0.06	N	074610	500	339 억	6161456	N	N	0	N	N
45	20231024	130603	57	100.00	KOSPI	기계	N	N	N	N	N	4570	-90	5	-1.93	2327216235	513649	101.23	4600	4690	4405	6050	3265	4660	4530.75	9.07	150140	4940	4800	4650	4510	4360	4725	4435	340	1390	500	3350	5	1	67961170	3106	-7.29	4.13	12	0.76	-627.00	1107.00	16300	20230418	-71.96	3760	20221020	21.54	16300	-71.96	20230418	3930	16.28	20230302	16300	-71.96	20230418	3930	16.28	20230302	0.06	N	074610	500	339 억	6161456	N	N	0	N	N
46	20231024	120608	57	100.00	KOSPI	기계	N	N	N	N	N	4535	-125	5	-2.68	2127968195	469852	92.60	4600	4690	4405	6050	3265	4660	4529.01	9.07	132663	4940	4800	4650	4510	4360	4725	4435	340	1390	500	3350	5	1	67961170	3082	-7.23	4.10	12	0.69	-627.00	1107.00	16300	20230418	-72.18	3760	20221020	20.61	16300	-72.18	20230418	3930	15.39	20230302	16300	-72.18	20230418	3930	15.39	20230302	0.06	N	074610	500	339 억	6161456	N	N	0	N	N
47	20231024	110604	57	100.00	KOSPI	기계	N	N	N	N	N	4490	-170	5	-3.65	1882015360	415423	81.87	4600	4690	4405	6050	3265	4660	4530.35	9.07	99976	4940	4800	4650	4510	4360	4725	4435	340	1390	500	3350	5	1	67961170	3051	-7.16	4.06	12	0.61	-627.00	1107.00	16300	20230418	-72.45	3760	20221020	19.41	16300	-72.45	20230418	3930	14.25	20230302	16300	-72.45	20230418	3930	14.25	20230302	0.06	N	074610	500	339 억	6161456	N	N	0	N	N
48	20231024	100558	57	100.00	KOSPI	기계	N	N	N	N	N	4510	-150	5	-3.22	1056098385	230862	45.50	4600	4690	4500	6050	3265	4660	4574.58	9.07	15121	4940	4800	4650	4510	4360	4725	4435	340	1390	500	3350	5	1	67961170	3065	-7.19	4.07	12	0.34	-627.00	1107.00	16300	20230418	-72.33	3760	20221020	19.95	16300	-72.33	20230418	3930	14.76	20230302	16300	-72.33	20230418	3930	14.76	20230302	0.06	N	074610	500	339 억	6161456	N	N	0	N	N
49	20231024	090603	57	100.00	KOSPI	기계	N	N	N	N	N	4675	15	2	0.32	114336585	24618	4.85	4600	4690	4600	6050	3265	4660	4644.42	9.07	9716	4940	4800	4650	4510	4360	4725	4435	340	1390	500	3350	5	1	67961170	3177	-7.46	4.22	12	0.04	-627.00	1107.00	16300	20230418	-71.32	3760	20221020	24.34	16300	-71.32	20230418	3930	18.96	20230302	16300	-71.32	20230418	3930	18.96	20230302	0.06	N	074610	500	339 억	6161456	N	N	0	N	N
50	20231023	160554	57	100.00	KOSPI	기계	N	N	N	N	N	4660	-65	5	-1.38	2332671690	500866	54.93	4690	4790	4500	6140	3310	4725	4657.24	8.89	115422	5058	4891	4808	4641	4558	4850	4600	340	1415	500	3400	5	1	67961170	3167	-7.43	4.21	12	0.74	-627.00	1107.00	16300	20230418	-71.41	3760	20221020	23.94	16300	-71.41	20230418	3930	18.58	20230302	16300	-71.41	20230418	3930	18.58	20230302	0.06	N	074610	500	339 억	6044211	N	N	0	N	N
51	20231023	150558	57	100.00	KOSPI	기계	N	N	N	N	N	4635	-90	5	-1.90	2170282200	465891	51.09	4690	4790	4500	6140	3310	4725	4658.32	8.89	110236	5058	4891	4808	4641	4558	4850	4600	340	1415	500	3400	5	1	67961170	3150	-7.39	4.19	12	0.69	-627.00	1107.00	16300	20230418	-71.56	3760	20221020	23.27	16300	-71.56	20230418	3930	17.94	20230302	16300	-71.56	20230418	3930	17.94	20230302	0.06	N	074610	500	339 억	6044211	N	N	0	N	N
52	20231023	140557	57	100.00	KOSPI	기계	N	N	N	N	N	4645	-80	5	-1.69	1906030175	408850	44.84	4690	4790	4500	6140	3310	4725	4661.90	8.89	96343	5058	4891	4808	4641	4558	4850	4600	340	1415	500	3400	5	1	67961170	3157	-7.41	4.20	12	0.60	-627.00	1107.00	16300	20230418	-71.50	3760	20221020	23.54	16300	-71.50	20230418	3930	18.19	20230302	16300	-71.50	20230418	3930	18.19	20230302	0.06	N	074610	500	339 억	6044211	N	N	0	N	N
53	20231023	130600	57	100.00	KOSPI	기계	N	N	N	N	N	4640	-85	5	-1.80	1612120380	345680	37.91	4690	4790	4500	6140	3310	4725	4663.59	8.89	84316	5058	4891	4808	4641	4558	4850	4600	340	1415	500	3400	5	1	67961170	3153	-7.40	4.19	12	0.51	-627.00	1107.00	16300	20230418	-71.53	3760	20221020	23.40	16300	-71.53	20230418	3930	18.07	20230302	16300	-71.53	20230418	3930	18.07	20230302	0.06	N	074610	500	339 억	6044211	N	N	0	N	N
54	20231023	120554	57	100.00	KOSPI	기계	N	N	N	N	N	4645	-80	5	-1.69	1411332685	302280	33.15	4690	4790	4500	6140	3310	4725	4668.92	8.89	70332	5058	4891	4808	4641	4558	4850	4600	340	1415	500	3400	5	1	67961170	3157	-7.41	4.20	12	0.44	-627.00	1107.00	16300	20230418	-71.50	3760	20221020	23.54	16300	-71.50	20230418	3930	18.19	20230302	16300	-71.50	20230418	3930	18.19	20230302	0.06	N	074610	500	339 억	6044211	N	N	0	N	N
55	20231023	110553	57	100.00	KOSPI	기계	N	N	N	N	N	4690	-35	5	-0.74	1089730910	232841	25.53	4690	4790	4500	6140	3310	4725	4680.12	8.89	59455	5058	4891	4808	4641	4558	4850	4600	340	1415	500	3400	5	1	67961170	3187	-7.48	4.24	12	0.34	-627.00	1107.00	16300	20230418	-71.23	3760	20221020	24.73	16300	-71.23	20230418	3930	19.34	20230302	16300	-71.23	20230418	3930	19.34	20230302	0.06	N	074610	500	339 억	6044211	N	N	0	N	N
56	20231023	100549	57	100.00	KOSPI	기계	N	N	N	N	N	4705	-20	5	-0.42	903667955	193102	21.18	4690	4790	4500	6140	3310	4725	4679.70	8.89	54877	5058	4891	4808	4641	4558	4850	4600	340	1415	500	3400	5	1	67961170	3198	-7.50	4.25	12	0.28	-627.00	1107.00	16300	20230418	-71.13	3760	20221020	25.13	16300	-71.13	20230418	3930	19.72	20230302	16300	-71.13	20230418	3930	19.72	20230302	0.06	N	074610	500	339 억	6044211	N	N	0	N	N
57	20231023	090602	57	100.00	KOSPI	기계	N	N	N	N	N	4660	-65	5	-1.38	201906900	43526	4.77	4690	4700	4500	6140	3310	4725	4638.40	8.89	13674	5058	4891	4808	4641	4558	4850	4600	340	1415	500	3400	5	1	67961170	3167	-7.43	4.21	12	0.06	-627.00	1107.00	16300	20230418	-71.41	3760	20221020	23.94	16300	-71.41	20230418	3930	18.58	20230302	16300	-71.41	20230418	3930	18.58	20230302	0.06	N	074610	500	339 억	6044211	N	N	0	N	N
58	20231020	160553	57	100.00	KOSPI	기계	N	N	N	N	N	4725	-295	5	-5.88	4338620455	902869	121.61	4975	4975	4725	6520	3520	5020	4805.45	9.03	95912	5420	5220	5070	4870	4720	5145	4795	340	1500	500	3610	5	1	67961170	3211	-7.54	4.27	12	1.33	-627.00	1107.00	16300	20230418	-71.01	3760	20221020	25.66	16300	-71.01	20230418	3930	20.23	20230302	16300	-71.01	20230418	3760	25.66	20221020	0.06	N	074610	500	339 억	6135389	N	N	7	N	N
59	20231020	150554	57	100.00	KOSPI	기계	N	N	N	N	N	4755	-265	5	-5.28	4012106515	834017	112.34	4975	4975	4750	6520	3520	5020	4810.58	9.03	101274	5420	5220	5070	4870	4720	5145	4795	340	1500	500	3610	5	1	67961170	3232	-7.58	4.30	12	1.23	-627.00	1107.00	16300	20230418	-70.83	3760	20221020	26.46	16300	-70.83	20230418	3930	20.99	20230302	16300	-70.83	20230418	3760	26.46	20221020	0.06	N	074610	500	339 억	6135389	N	N	7	N	N
60	20231020	140557	57	100.00	KOSPI	기계	N	N	N	N	N	4810	-210	5	-4.18	3333027605	691743	93.18	4975	4975	4750	6520	3520	5020	4818.30	9.03	154405	5420	5220	5070	4870	4720	5145	4795	340	1500	500	3610	5	1	67961170	3269	-7.67	4.35	12	1.02	-627.00	1107.00	16300	20230418	-70.49	3760	20221020	27.93	16300	-70.49	20230418	3930	22.39	20230302	16300	-70.49	20230418	3760	27.93	20221020	0.06	N	074610	500	339 억	6135389	N	N	7	N	N
61	20231020	130540	57	100.00	KOSPI	기계	N	N	N	N	N	4810	-210	5	-4.18	2822875270	585606	78.88	4975	4975	4750	6520	3520	5020	4820.43	9.03	126178	5420	5220	5070	4870	4720	5145	4795	340	1500	500	3610	5	1	67961170	3269	-7.67	4.35	12	0.86	-627.00	1107.00	16300	20230418	-70.49	3760	20221020	27.93	16300	-70.49	20230418	3930	22.39	20230302	16300	-70.49	20230418	3760	27.93	20221020	0.06	N	074610	500	339 억	6135389	N	N	7	N	N
62	20231020	120551	57	100.00	KOSPI	기계	N	N	N	N	N	4800	-220	5	-4.38	2428552440	503405	67.81	4975	4975	4750	6520	3520	5020	4824.25	9.03	119828	5420	5220	5070	4870	4720	5145	4795	340	1500	500	3610	5	1	67961170	3262	-7.66	4.34	12	0.74	-627.00	1107.00	16300	20230418	-70.55	3760	20221020	27.66	16300	-70.55	20230418	3930	22.14	20230302	16300	-70.55	20230418	3760	27.66	20221020	0.06	N	074610	500	339 억	6135389	N	N	7	N	N
63	20231020	110555	57	100.00	KOSPI	기계	N	N	N	N	N	4825	-195	5	-3.88	1839990970	380864	51.30	4975	4975	4750	6520	3520	5020	4831.10	9.03	82415	5420	5220	5070	4870	4720	5145	4795	340	1500	500	3610	5	1	67961170	3279	-7.70	4.36	12	0.56	-627.00	1107.00	16300	20230418	-70.40	3760	20221020	28.32	16300	-70.40	20230418	3930	22.77	20230302	16300	-70.40	20230418	3760	28.32	20221020	0.06	N	074610	500	339 억	6135389	N	N	7	N	N
64	20231020	100549	57	100.00	KOSPI	기계	N	N	N	N	N	4830	-190	5	-3.78	1177191720	242424	32.65	4975	4975	4770	6520	3520	5020	4855.92	9.03	53266	5420	5220	5070	4870	4720	5145	4795	340	1500	500	3610	5	1	67961170	3283	-7.70	4.36	12	0.36	-627.00	1107.00	16300	20230418	-70.37	3760	20221020	28.46	16300	-70.37	20230418	3930	22.90	20230302	16300	-70.37	20230418	3760	28.46	20221020	0.06	N	074610	500	339 억	6135389	N	N	7	N	N
65	20231020	090550	57	100.00	KOSPI	기계	N	N	N	N	N	4860	-160	5	-3.19	148502395	30260	4.08	4975	4975	4820	6520	3520	5020	4907.55	9.03	-4733	5420	5220	5070	4870	4720	5145	4795	340	1500	500	3610	5	1	67961170	3303	-7.75	4.39	12	0.04	-627.00	1107.00	16300	20230418	-70.18	3760	20221020	29.26	16300	-70.18	20230418	3930	23.66	20230302	16300	-70.18	20230418	3760	29.26	20221020	0.06	N	074610	500	339 억	6135389	N	N	7	N	N
66	20231019	160547	57	100.00	KOSPI	기계	N	N	N	N	N	5020	-250	5	-4.74	3704256885	737492	137.74	5170	5270	4920	6850	3690	5270	5022.71	9.09	-45441	5436	5352	5266	5182	5096	5395	5225	340	1580	500	3790	10	1	67961170	3412	-8.01	4.53	12	1.09	-627.00	1107.00	16300	20230418	-69.20	3760	20221020	33.51	16300	-69.20	20230418	3930	27.74	20230302	16300	-69.20	20230418	3760	33.51	20221020	0.06	N	074610	500	339 억	6180682	N	N	7	N	N
67	20231019	150545	57	100.00	KOSPI	기계	N	N	N	N	N	4995	-275	5	-5.22	3458869100	688290	128.55	5170	5270	4920	6850	3690	5270	5025.23	9.09	-40191	5436	5352	5266	5182	5096	5395	5225	340	1580	500	3790	5	1	67961170	3395	-7.97	4.51	12	1.01	-627.00	1107.00	16300	20230418	-69.36	3760	20221020	32.85	16300	-69.36	20230418	3930	27.10	20230302	16300	-69.36	20230418	3760	32.85	20221020	0.06	N	074610	500	339 억	6180682	N	N	7	N	N
68	20231019	140549	57	100.00	KOSPI	기계	N	N	N	N	N	5010	-260	5	-4.93	2731087385	541588	101.15	5170	5270	4955	6850	3690	5270	5042.65	9.09	-53746	5436	5352	5266	5182	5096	5395	5225	340	1580	500	3790	10	1	67961170	3405	-7.99	4.53	12	0.80	-627.00	1107.00	16300	20230418	-69.26	3760	20221020	33.24	16300	-69.26	20230418	3930	27.48	20230302	16300	-69.26	20230418	3760	33.24	20221020	0.06	N	074610	500	339 억	6180682	N	N	7	N	N
69	20231019	130544	57	100.00	KOSPI	기계	N	N	N	N	N	5020	-250	5	-4.74	2485188110	492409	91.97	5170	5270	4955	6850	3690	5270	5046.91	9.09	-46974	5436	5352	5266	5182	5096	5395	5225	340	1580	500	3790	10	1	67961170	3412	-8.01	4.53	12	0.72	-627.00	1107.00	16300	20230418	-69.20	3760	20221020	33.51	16300	-69.20	20230418	3930	27.74	20230302	16300	-69.20	20230418	3760	33.51	20221020	0.06	N	074610	500	339 억	6180682	N	N	7	N	N
70	20231019	120549	57	100.00	KOSPI	기계	N	N	N	N	N	5020	-250	5	-4.74	1958226320	386744	72.23	5170	5270	5000	6850	3690	5270	5063.25	9.09	-49200	5436	5352	5266	5182	5096	5395	5225	340	1580	500	3790	10	1	67961170	3412	-8.01	4.53	12	0.57	-627.00	1107.00	16300	20230418	-69.20	3760	20221020	33.51	16300	-69.20	20230418	3930	27.74	20230302	16300	-69.20	20230418	3760	33.51	20221020	0.06	N	074610	500	339 억	6180682	N	N	7	N	N
71	20231019	110547	57	100.00	KOSPI	기계	N	N	N	N	N	5060	-210	5	-3.98	1666782230	328741	61.40	5170	5270	5010	6850	3690	5270	5070.07	9.09	-36367	5436	5352	5266	5182	5096	5395	5225	340	1580	500	3790	10	1	67961170	3439	-8.07	4.57	12	0.48	-627.00	1107.00	16300	20230418	-68.96	3760	20221020	34.57	16300	-68.96	20230418	3930	28.75	20230302	16300	-68.96	20230418	3760	34.57	20221020	0.06	N	074610	500	339 억	6180682	N	N	7	N	N
72	20231019	100543	57	100.00	KOSPI	기계	N	N	N	N	N	5050	-220	5	-4.17	1078769100	211880	39.57	5170	5270	5040	6850	3690	5270	5091.24	9.09	-42284	5436	5352	5266	5182	5096	5395	5225	340	1580	500	3790	10	1	67961170	3432	-8.05	4.56	12	0.31	-627.00	1107.00	16300	20230418	-69.02	3760	20221020	34.31	16300	-69.02	20230418	3930	28.50	20230302	16300	-69.02	20230418	3760	34.31	20221020	0.06	N	074610	500	339 억	6180682	N	N	7	N	N
73	20231019	090548	57	100.00	KOSPI	기계	N	N	N	N	N	5070	-200	5	-3.80	259441040	50342	9.40	5170	5270	5070	6850	3690	5270	5153.09	9.09	-25686	5436	5352	5266	5182	5096	5395	5225	340	1580	500	3790	10	1	67961170	3446	-8.09	4.58	12	0.07	-627.00	1107.00	16300	20230418	-68.90	3760	20221020	34.84	16300	-68.90	20230418	3930	29.01	20230302	16300	-68.90	20230418	3760	34.84	20221020	0.06	N	074610	500	339 억	6180682	N	N	7	N	N
74	20231018	160551	57	100.00	KOSPI	기계	N	N	N	N	N	5270	30	2	0.57	2792415520	531189	81.37	5240	5350	5180	6810	3670	5240	5256.92	9.10	743	5540	5390	5270	5120	5000	5465	5195	340	1570	500	3770	10	1	67961170	3582	-8.41	4.76	12	0.78	-627.00	1107.00	16300	20230418	-67.67	3760	20221020	40.16	16300	-67.67	20230418	3930	34.10	20230302	16300	-67.67	20230418	3760	40.16	20221020	0.07	N	074610	500	339 억	6184248	N	N	7	N	N
75	20231018	150543	57	100.00	KOSPI	기계	N	N	N	N	N	5270	30	2	0.57	2652442940	504577	77.29	5240	5350	5180	6810	3670	5240	5256.78	9.10	6420	5540	5390	5270	5120	5000	5465	5195	340	1570	500	3770	10	1	67961170	3582	-8.41	4.76	12	0.74	-627.00	1107.00	16300	20230418	-67.67	3760	20221020	40.16	16300	-67.67	20230418	3930	34.10	20230302	16300	-67.67	20230418	3760	40.16	20221020	0.07	N	074610	500	339 억	6184248	N	N	9	N	N
76	20231018	140538	57	100.00	KOSPI	기계	N	N	N	N	N	5250	10	2	0.19	2308505650	438902	67.23	5240	5350	5180	6810	3670	5240	5259.75	9.10	10428	5540	5390	5270	5120	5000	5465	5195	340	1570	500	3770	10	1	67961170	3568	-8.37	4.74	12	0.65	-627.00	1107.00	16300	20230418	-67.79	3760	20221020	39.63	16300	-67.79	20230418	3930	33.59	20230302	16300	-67.79	20230418	3760	39.63	20221020	0.07	N	074610	500	339 억	6184248	N	N	9	N	N
77	20231018	130535	57	100.00	KOSPI	기계	N	N	N	N	N	5240	0	3	0.00	2017233910	383404	58.73	5240	5350	5180	6810	3670	5240	5261.40	9.10	18168	5540	5390	5270	5120	5000	5465	5195	340	1570	500	3770	10	1	67961170	3561	-8.36	4.73	12	0.56	-627.00	1107.00	16300	20230418	-67.85	3760	20221020	39.36	16300	-67.85	20230418	3930	33.33	20230302	16300	-67.85	20230418	3760	39.36	20221020	0.07	N	074610	500	339 억	6184248	N	N	9	N	N
78	20231018	120545	57	100.00	KOSPI	기계	N	N	N	N	N	5280	40	2	0.76	1736827700	330002	50.55	5240	5350	5180	6810	3670	5240	5263.11	9.10	27439	5540	5390	5270	5120	5000	5465	5195	340	1570	500	3770	10	1	67961170	3588	-8.42	4.77	12	0.49	-627.00	1107.00	16300	20230418	-67.61	3760	20221020	40.43	16300	-67.61	20230418	3930	34.35	20230302	16300	-67.61	20230418	3760	40.43	20221020	0.07	N	074610	500	339 억	6184248	N	N	9	N	N
79	20231018	110540	57	100.00	KOSPI	기계	N	N	N	N	N	5310	70	2	1.34	1347259920	256405	39.28	5240	5350	5180	6810	3670	5240	5254.44	9.10	42923	5540	5390	5270	5120	5000	5465	5195	340	1570	500	3770	10	1	67961170	3609	-8.47	4.80	12	0.38	-627.00	1107.00	16300	20230418	-67.42	3760	20221020	41.22	16300	-67.42	20230418	3930	35.11	20230302	16300	-67.42	20230418	3760	41.22	20221020	0.07	N	074610	500	339 억	6184248	N	N	9	N	N
80	20231018	100545	57	100.00	KOSPI	기계	N	N	N	N	N	5210	-30	5	-0.57	795212510	151608	23.22	5240	5350	5180	6810	3670	5240	5245.20	9.10	27874	5540	5390	5270	5120	5000	5465	5195	340	1570	500	3770	10	1	67961170	3541	-8.31	4.71	12	0.22	-627.00	1107.00	16300	20230418	-68.04	3760	20221020	38.56	16300	-68.04	20230418	3930	32.57	20230302	16300	-68.04	20230418	3760	38.56	20221020	0.07	N	074610	500	339 억	6184248	N	N	9	N	N
81	20231018	090538	57	100.00	KOSPI	기계	N	N	N	N	N	5300	60	2	1.15	139284400	26521	4.06	5240	5300	5200	6810	3670	5240	5252.02	9.10	2517	5540	5390	5270	5120	5000	5465	5195	340	1570	500	3770	10	1	67961170	3602	-8.45	4.79	12	0.04	-627.00	1107.00	16300	20230418	-67.48	3760	20221020	40.96	16300	-67.48	20230418	3930	34.86	20230302	16300	-67.48	20230418	3760	40.96	20221020	0.07	N	074610	500	339 억	6184248	N	N	9	N	N
82	20231017	160542	57	100.00	KOSPI	기계	N	N	N	N	N	5240	90	2	1.75	3409751800	644313	128.06	5150	5420	5150	6690	3610	5150	5292.16	8.42	44922	5416	5282	5156	5022	4896	5220	4960	340	1540	500	3700	10	1	67961170	3561	-8.36	4.73	12	0.95	-627.00	1107.00	16300	20230418	-67.85	3760	20221020	39.36	16300	-67.85	20230418	3930	33.33	20230302	16300	-67.85	20230418	3760	39.36	20221020	0.09	N	074610	500	339 억	5719471	N	N	9	N	N
83	20231017	150543	57	100.00	KOSPI	기계	N	N	N	N	N	5250	100	2	1.94	3230900740	610176	121.27	5150	5420	5150	6690	3610	5150	5295.03	8.42	44328	5416	5282	5156	5022	4896	5220	4960	340	1540	500	3700	10	1	67961170	3568	-8.37	4.74	12	0.90	-627.00	1107.00	16300	20230418	-67.79	3760	20221020	39.63	16300	-67.79	20230418	3930	33.59	20230302	16300	-67.79	20230418	3760	39.63	20221020	0.09	N	074610	500	339 억	5719471	N	N	8	N	N
84	20231017	140545	57	100.00	KOSPI	기계	N	N	N	N	N	5260	110	2	2.14	2749737780	518475	103.05	5150	5420	5150	6690	3610	5150	5303.51	8.42	6242	5416	5282	5156	5022	4896	5220	4960	340	1540	500	3700	10	1	67961170	3575	-8.39	4.75	12	0.76	-627.00	1107.00	16300	20230418	-67.73	3760	20221020	39.89	16300	-67.73	20230418	3930	33.84	20230302	16300	-67.73	20230418	3760	39.89	20221020	0.09	N	074610	500	339 억	5719471	N	N	8	N	N
85	20231017	130540	57	100.00	KOSPI	기계	N	N	N	N	N	5380	230	2	4.47	2191914350	413698	82.22	5150	5420	5150	6690	3610	5150	5298.34	8.42	30879	5416	5282	5156	5022	4896	5220	4960	340	1540	500	3700	10	1	67961170	3656	-8.58	4.86	12	0.61	-627.00	1107.00	16300	20230418	-66.99	3760	20221020	43.09	16300	-66.99	20230418	3930	36.90	20230302	16300	-66.99	20230418	3760	43.09	20221020	0.09	N	074610	500	339 억	5719471	N	N	8	N	N
86	20231017	120541	57	100.00	KOSPI	기계	N	N	N	N	N	5270	120	2	2.33	1730811430	327285	65.05	5150	5350	5150	6690	3610	5150	5288.39	8.42	17638	5416	5282	5156	5022	4896	5220	4960	340	1540	500	3700	10	1	67961170	3582	-8.41	4.76	12	0.48	-627.00	1107.00	16300	20230418	-67.67	3760	20221020	40.16	16300	-67.67	20230418	3930	34.10	20230302	16300	-67.67	20230418	3760	40.16	20221020	0.09	N	074610	500	339 억	5719471	N	N	8	N	N
87	20231017	110538	57	100.00	KOSPI	기계	N	N	N	N	N	5320	170	2	3.30	1528751410	289095	57.46	5150	5350	5150	6690	3610	5150	5288.06	8.42	17886	5416	5282	5156	5022	4896	5220	4960	340	1540	500	3700	10	1	67961170	3616	-8.48	4.81	12	0.43	-627.00	1107.00	16300	20230418	-67.36	3760	20221020	41.49	16300	-67.36	20230418	3930	35.37	20230302	16300	-67.36	20230418	3760	41.49	20221020	0.09	N	074610	500	339 억	5719471	N	N	8	N	N
88	20231017	100534	57	100.00	KOSPI	기계	N	N	N	N	N	5350	200	2	3.88	988841600	187484	37.26	5150	5350	5150	6690	3610	5150	5274.27	8.42	14335	5416	5282	5156	5022	4896	5220	4960	340	1540	500	3700	10	1	67961170	3636	-8.53	4.83	12	0.28	-627.00	1107.00	16300	20230418	-67.18	3760	20221020	42.29	16300	-67.18	20230418	3930	36.13	20230302	16300	-67.18	20230418	3760	42.29	20221020	0.09	N	074610	500	339 억	5719471	N	N	8	N	N
89	20231017	090537	57	100.00	KOSPI	기계	N	N	N	N	N	5230	80	2	1.55	114241310	21907	4.35	5150	5260	5150	6690	3610	5150	5214.83	8.42	9737	5416	5282	5156	5022	4896	5220	4960	340	1540	500	3700	10	1	67961170	3554	-8.34	4.72	12	0.03	-627.00	1107.00	16300	20230418	-67.91	3760	20221020	39.10	16300	-67.91	20230418	3930	33.08	20230302	16300	-67.91	20230418	3760	39.10	20221020	0.09	N	074610	500	339 억	5719471	N	N	8	N	N
90	20231016	160538	57	100.00	KOSPI	기계	N	N	N	N	N	5150	-110	5	-2.09	2576041880	500926	73.19	5290	5290	5030	6830	3690	5260	5142.44	8.35	47461	5686	5472	5336	5122	4986	5405	5055	340	1570	500	3780	10	1	67961170	3500	-8.21	4.65	12	0.74	-627.00	1107.00	16300	20230418	-68.40	3755	20221012	37.15	16300	-68.40	20230418	3930	31.04	20230302	16300	-68.40	20230418	3760	36.97	20221020	0.06	N	074610	500	339 억	5673008	N	N	8	N	N
91	20231016	150537	57	100.00	KOSPI	기계	N	N	N	N	N	5130	-130	5	-2.47	2478155210	481865	70.40	5290	5290	5030	6830	3690	5260	5142.72	8.35	45664	5686	5472	5336	5122	4986	5405	5055	340	1570	500	3780	10	1	67961170	3486	-8.18	4.63	12	0.71	-627.00	1107.00	16300	20230418	-68.53	3755	20221012	36.62	16300	-68.53	20230418	3930	30.53	20230302	16300	-68.53	20230418	3760	36.44	20221020	0.06	N	074610	500	339 억	5673008	N	N	13	N	N
92	20231016	140538	57	100.00	KOSPI	기계	N	N	N	N	N	5110	-150	5	-2.85	2181527730	423661	61.90	5290	5290	5030	6830	3690	5260	5149.10	8.35	35697	5686	5472	5336	5122	4986	5405	5055	340	1570	500	3780	10	1	67961170	3473	-8.15	4.62	12	0.62	-627.00	1107.00	16300	20230418	-68.65	3755	20221012	36.09	16300	-68.65	20230418	3930	30.03	20230302	16300	-68.65	20230418	3760	35.90	20221020	0.06	N	074610	500	339 억	5673008	N	N	13	N	N
93	20231016	130536	57	100.00	KOSPI	기계	N	N	N	N	N	5120	-140	5	-2.66	1874241650	363258	53.07	5290	5290	5030	6830	3690	5260	5159.39	8.35	6800	5686	5472	5336	5122	4986	5405	5055	340	1570	500	3780	10	1	67961170	3480	-8.17	4.63	12	0.53	-627.00	1107.00	16300	20230418	-68.59	3755	20221012	36.35	16300	-68.59	20230418	3930	30.28	20230302	16300	-68.59	20230418	3760	36.17	20221020	0.06	N	074610	500	339 억	5673008	N	N	13	N	N
94	20231016	120535	57	100.00	KOSPI	기계	N	N	N	N	N	5110	-150	5	-2.85	1569065530	303273	44.31	5290	5290	5060	6830	3690	5260	5173.63	8.35	-5852	5686	5472	5336	5122	4986	5405	5055	340	1570	500	3780	10	1	67961170	3473	-8.15	4.62	12	0.45	-627.00	1107.00	16300	20230418	-68.65	3755	20221012	36.09	16300	-68.65	20230418	3930	30.03	20230302	16300	-68.65	20230418	3760	35.90	20221020	0.06	N	074610	500	339 억	5673008	N	N	13	N	N
95	20231016	110533	57	100.00	KOSPI	기계	N	N	N	N	N	5130	-130	5	-2.47	1153391580	221862	32.41	5290	5290	5110	6830	3690	5260	5198.55	8.35	-15228	5686	5472	5336	5122	4986	5405	5055	340	1570	500	3780	10	1	67961170	3486	-8.18	4.63	12	0.33	-627.00	1107.00	16300	20230418	-68.53	3755	20221012	36.62	16300	-68.53	20230418	3930	30.53	20230302	16300	-68.53	20230418	3760	36.44	20221020	0.06	N	074610	500	339 억	5673008	N	N	13	N	N
96	20231016	100529	57	100.00	KOSPI	기계	N	N	N	N	N	5240	-20	5	-0.38	851147220	163391	23.87	5290	5290	5110	6830	3690	5260	5209.11	8.35	-7684	5686	5472	5336	5122	4986	5405	5055	340	1570	500	3780	10	1	67961170	3561	-8.36	4.73	12	0.24	-627.00	1107.00	16300	20230418	-67.85	3755	20221012	39.55	16300	-67.85	20230418	3930	33.33	20230302	16300	-67.85	20230418	3760	39.36	20221020	0.06	N	074610	500	339 억	5673008	N	N	13	N	N
97	20231016	090532	57	100.00	KOSPI	기계	N	N	N	N	N	5120	-140	5	-2.66	240487570	46339	6.77	5290	5290	5110	6830	3690	5260	5188.98	8.35	-15321	5686	5472	5336	5122	4986	5405	5055	340	1570	500	3780	10	1	67961170	3480	-8.17	4.63	12	0.07	-627.00	1107.00	16300	20230418	-68.59	3755	20221012	36.35	16300	-68.59	20230418	3930	30.28	20230302	16300	-68.59	20230418	3760	36.17	20221020	0.06	N	074610	500	339 억	5673008	N	N	13	N	N
98	20231012	160547	57	100.00	KOSPI	기계	N	N	N	N	N	5600	300	2	5.66	3404676530	622520	127.21	5300	5600	5300	6890	3710	5300	5468.88	8.62	-20317	5526	5412	5236	5122	4946	5470	5180	340	1590	500	3810	10	1	67961170	3806	-8.93	5.06	12	0.92	-627.00	1107.00	16300	20230418	-65.64	3470	20221011	61.38	16300	-65.64	20230418	3930	42.49	20230302	16300	-65.64	20230418	3755	49.13	20221012	0.07	N	074610	500	339 억	5860568	N	N	15	N	N
99	20231012	150536	57	100.00	KOSPI	기계	N	N	N	N	N	5580	280	2	5.28	3086073140	565457	115.55	5300	5590	5300	6890	3710	5300	5457.66	8.62	-11971	5526	5412	5236	5122	4946	5470	5180	340	1590	500	3810	10	1	67961170	3792	-8.90	5.04	12	0.83	-627.00	1107.00	16300	20230418	-65.77	3470	20221011	60.81	16300	-65.77	20230418	3930	41.98	20230302	16300	-65.77	20230418	3755	48.60	20221012	0.07	N	074610	500	339 억	5860568	N	N	17	N	N
100	20231012	140534	57	100.00	KOSPI	기계	N	N	N	N	N	5500	200	2	3.77	2326378490	428204	87.50	5300	5510	5300	6890	3710	5300	5432.88	8.62	10244	5526	5412	5236	5122	4946	5470	5180	340	1590	500	3810	10	1	67961170	3738	-8.77	4.97	12	0.63	-627.00	1107.00	16300	20230418	-66.26	3470	20221011	58.50	16300	-66.26	20230418	3930	39.95	20230302	16300	-66.26	20230418	3755	46.47	20221012	0.07	N	074610	500	339 억	5860568	N	N	17	N	N
101	20231012	130534	57	100.00	KOSPI	기계	N	N	N	N	N	5460	160	2	3.02	1962710860	361785	73.93	5300	5500	5300	6890	3710	5300	5425.08	8.62	11206	5526	5412	5236	5122	4946	5470	5180	340	1590	500	3810	10	1	67961170	3711	-8.71	4.93	12	0.53	-627.00	1107.00	16300	20230418	-66.50	3470	20221011	57.35	16300	-66.50	20230418	3930	38.93	20230302	16300	-66.50	20230418	3755	45.41	20221012	0.07	N	074610	500	339 억	5860568	N	N	17	N	N
102	20231012	120543	57	100.00	KOSPI	기계	N	N	N	N	N	5460	160	2	3.02	1826571490	336892	68.84	5300	5500	5300	6890	3710	5300	5421.83	8.62	12204	5526	5412	5236	5122	4946	5470	5180	340	1590	500	3810	10	1	67961170	3711	-8.71	4.93	12	0.50	-627.00	1107.00	16300	20230418	-66.50	3470	20221011	57.35	16300	-66.50	20230418	3930	38.93	20230302	16300	-66.50	20230418	3755	45.41	20221012	0.07	N	074610	500	339 억	5860568	N	N	17	N	N
103	20231012	110542	57	100.00	KOSPI	기계	N	N	N	N	N	5500	200	2	3.77	1570859580	290149	59.29	5300	5500	5300	6890	3710	5300	5413.98	8.62	19652	5526	5412	5236	5122	4946	5470	5180	340	1590	500	3810	10	1	67961170	3738	-8.77	4.97	12	0.43	-627.00	1107.00	16300	20230418	-66.26	3470	20221011	58.50	16300	-66.26	20230418	3930	39.95	20230302	16300	-66.26	20230418	3755	46.47	20221012	0.07	N	074610	500	339 억	5860568	N	N	17	N	N
104	20231012	100539	57	100.00	KOSPI	기계	N	N	N	N	N	5390	90	2	1.70	1011540280	187164	38.25	5300	5460	5300	6890	3710	5300	5404.57	8.62	12162	5526	5412	5236	5122	4946	5470	5180	340	1590	500	3810	10	1	67961170	3663	-8.60	4.87	12	0.28	-627.00	1107.00	16300	20230418	-66.93	3470	20221011	55.33	16300	-66.93	20230418	3930	37.15	20230302	16300	-66.93	20230418	3755	43.54	20221012	0.07	N	074610	500	339 억	5860568	N	N	17	N	N
105	20231012	090542	57	100.00	KOSPI	기계	N	N	N	N	N	5410	110	2	2.08	206584990	38502	7.87	5300	5430	5300	6890	3710	5300	5365.57	8.62	6554	5526	5412	5236	5122	4946	5470	5180	340	1590	500	3810	10	1	67961170	3677	-8.63	4.89	12	0.06	-627.00	1107.00	16300	20230418	-66.81	3470	20221011	55.91	16300	-66.81	20230418	3930	37.66	20230302	16300	-66.81	20230418	3755	44.07	20221012	0.07	N	074610	500	339 억	5860568	N	N	17	N	N
106	20231011	160536	57	100.00	KOSPI	기계	N	N	N	N	N	5300	100	2	1.92	2556850220	483848	70.19	5200	5350	5060	6760	3640	5200	5284.35	8.46	104009	5546	5372	5276	5102	5006	5325	5055	340	1560	500	3740	10	1	67961170	3602	-8.45	4.79	12	0.71	-627.00	1107.00	16300	20230418	-67.48	3470	20221011	52.74	16300	-67.48	20230418	3930	34.86	20230302	16300	-67.48	20230418	3470	52.74	20221011	0.07	N	074610	500	339 억	5752684	N	N	17	N	N
107	20231011	150537	57	100.00	KOSPI	기계	N	N	N	N	N	5290	90	2	1.73	2297352990	434764	63.07	5200	5350	5060	6760	3640	5200	5284.14	8.46	83510	5546	5372	5276	5102	5006	5325	5055	340	1560	500	3740	10	1	67961170	3595	-8.44	4.78	12	0.64	-627.00	1107.00	16300	20230418	-67.55	3470	20221011	52.45	16300	-67.55	20230418	3930	34.61	20230302	16300	-67.55	20230418	3470	52.45	20221011	0.07	N	074610	500	339 억	5752684	N	N	7	N	N
108	20231011	140542	57	100.00	KOSPI	기계	N	N	N	N	N	5280	80	2	1.54	1987846680	376207	54.57	5200	5350	5060	6760	3640	5200	5283.92	8.46	76022	5546	5372	5276	5102	5006	5325	5055	340	1560	500	3740	10	1	67961170	3588	-8.42	4.77	12	0.55	-627.00	1107.00	16300	20230418	-67.61	3470	20221011	52.16	16300	-67.61	20230418	3930	34.35	20230302	16300	-67.61	20230418	3470	52.16	20221011	0.07	N	074610	500	339 억	5752684	N	N	7	N	N
109	20231011	130532	57	100.00	KOSPI	기계	N	N	N	N	N	5300	100	2	1.92	1711570530	323864	46.98	5200	5350	5060	6760	3640	5200	5284.84	8.46	75420	5546	5372	5276	5102	5006	5325	5055	340	1560	500	3740	10	1	67961170	3602	-8.45	4.79	12	0.48	-627.00	1107.00	16300	20230418	-67.48	3470	20221011	52.74	16300	-67.48	20230418	3930	34.86	20230302	16300	-67.48	20230418	3470	52.74	20221011	0.07	N	074610	500	339 억	5752684	N	N	7	N	N
110	20231011	120544	57	100.00	KOSPI	기계	N	N	N	N	N	5290	90	2	1.73	1444954120	273369	39.66	5200	5350	5060	6760	3640	5200	5285.73	8.46	83852	5546	5372	5276	5102	5006	5325	5055	340	1560	500	3740	10	1	67961170	3595	-8.44	4.78	12	0.40	-627.00	1107.00	16300	20230418	-67.55	3470	20221011	52.45	16300	-67.55	20230418	3930	34.61	20230302	16300	-67.55	20230418	3470	52.45	20221011	0.07	N	074610	500	339 억	5752684	N	N	7	N	N
111	20231011	110539	57	100.00	KOSPI	기계	N	N	N	N	N	5300	100	2	1.92	1227904690	232426	33.72	5200	5350	5060	6760	3640	5200	5282.99	8.46	72487	5546	5372	5276	5102	5006	5325	5055	340	1560	500	3740	10	1	67961170	3602	-8.45	4.79	12	0.34	-627.00	1107.00	16300	20230418	-67.48	3470	20221011	52.74	16300	-67.48	20230418	3930	34.86	20230302	16300	-67.48	20230418	3470	52.74	20221011	0.07	N	074610	500	339 억	5752684	N	N	7	N	N
112	20231011	100535	57	100.00	KOSPI	기계	N	N	N	N	N	5280	80	2	1.54	815207350	154169	22.36	5200	5350	5060	6760	3640	5200	5287.75	8.46	45225	5546	5372	5276	5102	5006	5325	5055	340	1560	500	3740	10	1	67961170	3588	-8.42	4.77	12	0.23	-627.00	1107.00	16300	20230418	-67.61	3470	20221011	52.16	16300	-67.61	20230418	3930	34.35	20230302	16300	-67.61	20230418	3470	52.16	20221011	0.07	N	074610	500	339 억	5752684	N	N	7	N	N
113	20231011	090539	57	100.00	KOSPI	기계	N	N	N	N	N	5320	120	2	2.31	181657030	34369	4.99	5200	5350	5200	6760	3640	5200	5285.50	8.46	13013	5546	5372	5276	5102	5006	5325	5055	340	1560	500	3740	10	1	67961170	3616	-8.48	4.81	12	0.05	-627.00	1107.00	16300	20230418	-67.36	3470	20221011	53.31	16300	-67.36	20230418	3930	35.37	20230302	16300	-67.36	20230418	3470	53.31	20221011	0.07	N	074610	500	339 억	5752684	N	N	7	N	N
114	20231010	160532	57	100.00	KOSPI	기계	N	N	N	N	N	5200	-260	5	-4.76	3590080880	678795	129.40	5450	5450	5180	7090	3830	5460	5289.07	8.29	126056	5720	5590	5460	5330	5200	5655	5395	340	1630	500	3930	10	1	67961170	3534	-8.29	4.70	12	1.00	-627.00	1107.00	16300	20230418	-68.10	3470	20221011	49.86	16300	-68.10	20230418	3930	32.32	20230302	16300	-68.10	20230418	3470	49.86	20221011	0.07	N	074610	500	339 억	5632358	N	N	7	N	N
115	20231010	150531	57	100.00	KOSPI	기계	N	N	N	N	N	5210	-250	5	-4.58	3302999070	623586	118.88	5450	5450	5180	7090	3830	5460	5296.61	8.29	107736	5720	5590	5460	5330	5200	5655	5395	340	1630	500	3930	10	1	67961170	3541	-8.31	4.71	12	0.92	-627.00	1107.00	16300	20230418	-68.04	3470	20221011	50.14	16300	-68.04	20230418	3930	32.57	20230302	16300	-68.04	20230418	3470	50.14	20221011	0.07	N	074610	500	339 억	5632358	N	N	6	N	N
116	20231010	140533	57	100.00	KOSPI	기계	N	N	N	N	N	5250	-210	5	-3.85	2398706240	450246	85.83	5450	5450	5220	7090	3830	5460	5327.35	8.29	54661	5720	5590	5460	5330	5200	5655	5395	340	1630	500	3930	10	1	67961170	3568	-8.37	4.74	12	0.66	-627.00	1107.00	16300	20230418	-67.79	3470	20221011	51.30	16300	-67.79	20230418	3930	33.59	20230302	16300	-67.79	20230418	3470	51.30	20221011	0.07	N	074610	500	339 억	5632358	N	N	6	N	N
117	20231010	130529	57	100.00	KOSPI	기계	N	N	N	N	N	5280	-180	5	-3.30	1929665370	361018	68.82	5450	5450	5220	7090	3830	5460	5344.86	8.29	25656	5720	5590	5460	5330	5200	5655	5395	340	1630	500	3930	10	1	67961170	3588	-8.42	4.77	12	0.53	-627.00	1107.00	16300	20230418	-67.61	3470	20221011	52.16	16300	-67.61	20230418	3930	34.35	20230302	16300	-67.61	20230418	3470	52.16	20221011	0.07	N	074610	500	339 억	5632358	N	N	6	N	N
118	20231010	120528	57	100.00	KOSPI	기계	N	N	N	N	N	5300	-160	5	-2.93	1673748210	312602	59.59	5450	5450	5220	7090	3830	5460	5354.02	8.29	15908	5720	5590	5460	5330	5200	5655	5395	340	1630	500	3930	10	1	67961170	3602	-8.45	4.79	12	0.46	-627.00	1107.00	16300	20230418	-67.48	3470	20221011	52.74	16300	-67.48	20230418	3930	34.86	20230302	16300	-67.48	20230418	3470	52.74	20221011	0.07	N	074610	500	339 억	5632358	N	N	6	N	N
119	20231010	110520	57	100.00	KOSPI	기계	N	N	N	N	N	5420	-40	5	-0.73	1312370130	245031	46.71	5450	5450	5220	7090	3830	5460	5355.65	8.29	39267	5720	5590	5460	5330	5200	5655	5395	340	1630	500	3930	10	1	67961170	3683	-8.64	4.90	12	0.36	-627.00	1107.00	16300	20230418	-66.75	3470	20221011	56.20	16300	-66.75	20230418	3930	37.91	20230302	16300	-66.75	20230418	3470	56.20	20221011	0.07	N	074610	500	339 억	5632358	N	N	6	N	N
120	20231010	100524	57	100.00	KOSPI	기계	N	N	N	N	N	5350	-110	5	-2.01	1041367400	194943	37.16	5450	5450	5220	7090	3830	5460	5341.51	8.29	32563	5720	5590	5460	5330	5200	5655	5395	340	1630	500	3930	10	1	67961170	3636	-8.53	4.83	12	0.29	-627.00	1107.00	16300	20230418	-67.18	3470	20221011	54.18	16300	-67.18	20230418	3930	36.13	20230302	16300	-67.18	20230418	3470	54.18	20221011	0.07	N	074610	500	339 억	5632358	N	N	6	N	N
121	20231010	090521	57	100.00	KOSPI	기계	N	N	N	N	N	5270	-190	5	-3.48	208436870	39078	7.45	5450	5450	5240	7090	3830	5460	5331.71	8.29	-2696	5720	5590	5460	5330	5200	5655	5395	340	1630	500	3930	10	1	67961170	3582	-8.41	4.76	12	0.06	-627.00	1107.00	16300	20230418	-67.67	3470	20221011	51.87	16300	-67.67	20230418	3930	34.10	20230302	16300	-67.67	20230418	3470	51.87	20221011	0.07	N	074610	500	339 억	5632358	N	N	6	N	N
122	20231006	160528	57	100.00	KOSPI	기계	N	N	N	N	N	5460	100	2	1.87	2828056240	515317	48.77	5340	5590	5330	6960	3760	5360	5488.05	8.15	93422	5920	5640	5500	5220	5080	5570	5150	340	1600	500	3850	10	1	67961170	3711	-8.71	4.93	12	0.76	-627.00	1107.00	16300	20230418	-66.50	3470	20221011	57.35	16300	-66.50	20230418	3930	38.93	20230302	16300	-66.50	20230418	3470	57.35	20221011	0.08	N	074610	500	339 억	5540495	N	N	6	N	N
123	20231006	150518	57	100.00	KOSPI	기계	N	N	N	N	N	5460	100	2	1.87	2711871980	494024	46.76	5340	5590	5330	6960	3760	5360	5489.40	8.15	94204	5920	5640	5500	5220	5080	5570	5150	340	1600	500	3850	10	1	67961170	3711	-8.71	4.93	12	0.73	-627.00	1107.00	16300	20230418	-66.50	3470	20221011	57.35	16300	-66.50	20230418	3930	38.93	20230302	16300	-66.50	20230418	3470	57.35	20221011	0.08	N	074610	500	339 억	5540495	N	N	11	N	N
124	20231006	140519	57	100.00	KOSPI	기계	N	N	N	N	N	5480	120	2	2.24	2408351000	438533	41.51	5340	5590	5330	6960	3760	5360	5491.89	8.15	101241	5920	5640	5500	5220	5080	5570	5150	340	1600	500	3850	10	1	67961170	3724	-8.74	4.95	12	0.65	-627.00	1107.00	16300	20230418	-66.38	3470	20221011	57.93	16300	-66.38	20230418	3930	39.44	20230302	16300	-66.38	20230418	3470	57.93	20221011	0.08	N	074610	500	339 억	5540495	N	N	11	N	N
125	20231006	130515	57	100.00	KOSPI	기계	N	N	N	N	N	5570	210	2	3.92	2105849270	383725	36.32	5340	5590	5330	6960	3760	5360	5487.97	8.15	97832	5920	5640	5500	5220	5080	5570	5150	340	1600	500	3850	10	1	67961170	3785	-8.88	5.03	12	0.56	-627.00	1107.00	16300	20230418	-65.83	3470	20221011	60.52	16300	-65.83	20230418	3930	41.73	20230302	16300	-65.83	20230418	3470	60.52	20221011	0.08	N	074610	500	339 억	5540495	N	N	11	N	N
126	20231006	120513	57	100.00	KOSPI	기계	N	N	N	N	N	5500	140	2	2.61	1674328120	305918	28.95	5340	5560	5330	6960	3760	5360	5473.19	8.15	85633	5920	5640	5500	5220	5080	5570	5150	340	1600	500	3850	10	1	67961170	3738	-8.77	4.97	12	0.45	-627.00	1107.00	16300	20230418	-66.26	3470	20221011	58.50	16300	-66.26	20230418	3930	39.95	20230302	16300	-66.26	20230418	3470	58.50	20221011	0.08	N	074610	500	339 억	5540495	N	N	11	N	N
127	20231006	110509	57	100.00	KOSPI	기계	N	N	N	N	N	5520	160	2	2.99	1475940380	269712	25.53	5340	5560	5330	6960	3760	5360	5472.35	8.15	80414	5920	5640	5500	5220	5080	5570	5150	340	1600	500	3850	10	1	67961170	3751	-8.80	4.99	12	0.40	-627.00	1107.00	16300	20230418	-66.13	3470	20221011	59.08	16300	-66.13	20230418	3930	40.46	20230302	16300	-66.13	20230418	3470	59.08	20221011	0.08	N	074610	500	339 억	5540495	N	N	11	N	N
128	20231006	100514	57	100.00	KOSPI	기계	N	N	N	N	N	5470	110	2	2.05	905900670	166495	15.76	5340	5500	5330	6960	3760	5360	5441.09	8.15	63383	5920	5640	5500	5220	5080	5570	5150	340	1600	500	3850	10	1	67961170	3717	-8.72	4.94	12	0.24	-627.00	1107.00	16300	20230418	-66.44	3470	20221011	57.64	16300	-66.44	20230418	3930	39.19	20230302	16300	-66.44	20230418	3470	57.64	20221011	0.08	N	074610	500	339 억	5540495	N	N	11	N	N
129	20231006	090508	57	100.00	KOSPI	기계	N	N	N	N	N	5420	60	2	1.12	184953280	34387	3.25	5340	5430	5330	6960	3760	5360	5378.67	8.15	19699	5920	5640	5500	5220	5080	5570	5150	340	1600	500	3850	10	1	67961170	3683	-8.64	4.90	12	0.05	-627.00	1107.00	16300	20230418	-66.75	3470	20221011	56.20	16300	-66.75	20230418	3930	37.91	20230302	16300	-66.75	20230418	3470	56.20	20221011	0.08	N	074610	500	339 억	5540495	N	N	11	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History