KissMeData/092440/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160728	57	100.00	KOSPI	기계	N	N	N	N		N	3080	-10	5	-0.32	25512840	8267	397.83	3090	3110	3070	4015	2165	3090	3086.11	63.57	-1351	3103	3096	3083	3076	3063	3100	3080	146	925	500	2220	5	1	29200000	899	20.53	0.36	03	0.03	150.00	8601.00	3920	20230309	-21.43	3030	20230825	1.65	3920	-21.43	20230309	3030	1.65	20230825	3920	-21.43	20230309	3030	1.65	20230825	0.99	N	092440	500	146 억	18562065	N	N	0	N	N
3	20231031	150736	57	100.00	KOSPI	기계	N	N	N	N		N	3090	0	3	0.00	18118930	5861	282.05	3090	3110	3085	4015	2165	3090	3091.44	63.57	-898	3103	3096	3083	3076	3063	3100	3080	146	925	500	2220	5	1	29200000	902	20.60	0.36	03	0.02	150.00	8601.00	3920	20230309	-21.17	3030	20230825	1.98	3920	-21.17	20230309	3030	1.98	20230825	3920	-21.17	20230309	3030	1.98	20230825	0.99	N	092440	500	146 억	18562065	N	N	0	N	N
4	20231031	140740	57	100.00	KOSPI	기계	N	N	N	N		N	3100	10	2	0.32	17584960	5688	273.72	3090	3110	3085	4015	2165	3090	3091.59	63.57	-857	3103	3096	3083	3076	3063	3100	3080	146	925	500	2220	5	1	29200000	905	20.67	0.36	03	0.02	150.00	8601.00	3920	20230309	-20.92	3030	20230825	2.31	3920	-20.92	20230309	3030	2.31	20230825	3920	-20.92	20230309	3030	2.31	20230825	0.99	N	092440	500	146 억	18562065	N	N	0	N	N
5	20231031	130734	57	100.00	KOSPI	기계	N	N	N	N		N	3095	5	2	0.16	13857415	4481	215.64	3090	3110	3085	4015	2165	3090	3092.48	63.57	-702	3103	3096	3083	3076	3063	3100	3080	146	925	500	2220	5	1	29200000	904	20.63	0.36	03	0.02	150.00	8601.00	3920	20230309	-21.05	3030	20230825	2.15	3920	-21.05	20230309	3030	2.15	20230825	3920	-21.05	20230309	3030	2.15	20230825	0.99	N	092440	500	146 억	18562065	N	N	0	N	N
6	20231031	120734	57	100.00	KOSPI	기계	N	N	N	N		N	3095	5	2	0.16	12413765	4014	193.17	3090	3110	3085	4015	2165	3090	3092.62	63.57	-683	3103	3096	3083	3076	3063	3100	3080	146	925	500	2220	5	1	29200000	904	20.63	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.05	3030	20230825	2.15	3920	-21.05	20230309	3030	2.15	20230825	3920	-21.05	20230309	3030	2.15	20230825	0.99	N	092440	500	146 억	18562065	N	N	0	N	N
7	20231031	110754	57	100.00	KOSPI	기계	N	N	N	N		N	3095	5	2	0.16	11873005	3839	184.74	3090	3110	3085	4015	2165	3090	3092.73	63.57	-545	3103	3096	3083	3076	3063	3100	3080	146	925	500	2220	5	1	29200000	904	20.63	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.05	3030	20230825	2.15	3920	-21.05	20230309	3030	2.15	20230825	3920	-21.05	20230309	3030	2.15	20230825	0.99	N	092440	500	146 억	18562065	N	N	0	N	N
8	20231031	100742	57	100.00	KOSPI	기계	N	N	N	N		N	3100	10	2	0.32	6934775	2242	107.89	3090	3110	3085	4015	2165	3090	3093.12	63.57	-535	3103	3096	3083	3076	3063	3100	3080	146	925	500	2220	5	1	29200000	905	20.67	0.36	03	0.01	150.00	8601.00	3920	20230309	-20.92	3030	20230825	2.31	3920	-20.92	20230309	3030	2.31	20230825	3920	-20.92	20230309	3030	2.31	20230825	0.99	N	092440	500	146 억	18562065	N	N	0	N	N
9	20231031	090740	57	100.00	KOSPI	기계	N	N	N	N		N	3110	20	2	0.65	818465	264	12.70	3090	3110	3090	4015	2165	3090	3100.25	63.57	-176	3103	3096	3083	3076	3063	3100	3080	146	925	500	2220	5	1	29200000	908	20.73	0.36	03	0.00	150.00	8601.00	3920	20230309	-20.66	3030	20230825	2.64	3920	-20.66	20230309	3030	2.64	20230825	3920	-20.66	20230309	3030	2.64	20230825	0.99	N	092440	500	146 억	18562065	N	N	0	N	N
10	20231030	160727	57	100.00	KOSPI	기계	N	N	N	N		N	3090	15	2	0.49	6399135	2078	14.00	3085	3090	3070	3995	2155	3075	3078.35	63.57	-1	3131	3102	3076	3047	3021	3117	3062	146	920	500	2210	5	1	29200000	902	20.60	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.17	3030	20230825	1.98	3920	-21.17	20230309	3030	1.98	20230825	3920	-21.17	20230309	3030	1.98	20230825	0.98	N	092440	500	146 억	18562066	N	N	0	N	N
11	20231030	150711	57	100.00	KOSPI	기계	N	N	N	N		N	3080	5	2	0.16	4954015	1610	10.85	3085	3085	3070	3995	2155	3075	3077.03	63.57	-1	3131	3102	3076	3047	3021	3117	3062	146	920	500	2210	5	1	29200000	899	20.53	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.43	3030	20230825	1.65	3920	-21.43	20230309	3030	1.65	20230825	3920	-21.43	20230309	3030	1.65	20230825	0.98	N	092440	500	146 억	18562066	N	N	0	N	N
12	20231030	140712	57	100.00	KOSPI	기계	N	N	N	N		N	3080	5	2	0.16	4042340	1314	8.85	3085	3085	3070	3995	2155	3075	3076.36	63.57	0	3131	3102	3076	3047	3021	3117	3062	146	920	500	2210	5	1	29200000	899	20.53	0.36	03	0.00	150.00	8601.00	3920	20230309	-21.43	3030	20230825	1.65	3920	-21.43	20230309	3030	1.65	20230825	3920	-21.43	20230309	3030	1.65	20230825	0.98	N	092440	500	146 억	18562066	N	N	0	N	N
13	20231030	130713	57	100.00	KOSPI	기계	N	N	N	N		N	3080	5	2	0.16	3983820	1295	8.72	3085	3085	3070	3995	2155	3075	3076.31	63.57	0	3131	3102	3076	3047	3021	3117	3062	146	920	500	2210	5	1	29200000	899	20.53	0.36	03	0.00	150.00	8601.00	3920	20230309	-21.43	3030	20230825	1.65	3920	-21.43	20230309	3030	1.65	20230825	3920	-21.43	20230309	3030	1.65	20230825	0.98	N	092440	500	146 억	18562066	N	N	0	N	N
14	20231030	120707	57	100.00	KOSPI	기계	N	N	N	N		N	3080	5	2	0.16	3922225	1275	8.59	3085	3085	3070	3995	2155	3075	3076.25	63.57	0	3131	3102	3076	3047	3021	3117	3062	146	920	500	2210	5	1	29200000	899	20.53	0.36	03	0.00	150.00	8601.00	3920	20230309	-21.43	3030	20230825	1.65	3920	-21.43	20230309	3030	1.65	20230825	3920	-21.43	20230309	3030	1.65	20230825	0.98	N	092440	500	146 억	18562066	N	N	0	N	N
15	20231030	110709	57	100.00	KOSPI	기계	N	N	N	N		N	3075	0	3	0.00	1822490	592	3.99	3085	3085	3070	3995	2155	3075	3078.53	63.57	0	3131	3102	3076	3047	3021	3117	3062	146	920	500	2210	5	1	29200000	898	20.50	0.36	03	0.00	150.00	8601.00	3920	20230309	-21.56	3030	20230825	1.49	3920	-21.56	20230309	3030	1.49	20230825	3920	-21.56	20230309	3030	1.49	20230825	0.98	N	092440	500	146 억	18562066	N	N	0	N	N
16	20231030	100708	57	100.00	KOSPI	기계	N	N	N	N		N	3075	0	3	0.00	1441195	468	3.15	3085	3085	3075	3995	2155	3075	3079.48	63.57	0	3131	3102	3076	3047	3021	3117	3062	146	920	500	2210	5	1	29200000	898	20.50	0.36	03	0.00	150.00	8601.00	3920	20230309	-21.56	3030	20230825	1.49	3920	-21.56	20230309	3030	1.49	20230825	3920	-21.56	20230309	3030	1.49	20230825	0.98	N	092440	500	146 억	18562066	N	N	0	N	N
17	20231030	090703	57	100.00	KOSPI	기계	N	N	N	N		N	3085	10	2	0.33	635510	206	1.39	3085	3085	3085	3995	2155	3075	3085.00	63.57	0	3131	3102	3076	3047	3021	3117	3062	146	920	500	2210	5	1	29200000	901	20.57	0.36	03	0.00	150.00	8601.00	3920	20230309	-21.30	3030	20230825	1.82	3920	-21.30	20230309	3030	1.82	20230825	3920	-21.30	20230309	3030	1.82	20230825	0.98	N	092440	500	146 억	18562066	N	N	0	N	N
18	20231027	160635	57	100.00	KOSPI	기계	N	N	N	N		N	3075	-5	5	-0.16	45672155	14845	211.59	3050	3105	3050	4000	2160	3080	3076.60	63.57	-205	3133	3106	3093	3066	3053	3100	3060	146	920	500	2210	5	1	29200000	898	20.50	0.36	03	0.05	150.00	8601.00	3920	20230309	-21.56	3030	20230825	1.49	3920	-21.56	20230309	3030	1.49	20230825	3920	-21.56	20230309	3030	1.49	20230825	0.98	N	092440	500	146 억	18562271	N	N	0	N	N
19	20231027	150706	57	100.00	KOSPI	기계	N	N	N	N		N	3090	10	2	0.32	44530955	14474	206.30	3050	3105	3050	4000	2160	3080	3076.62	63.57	-205	3133	3106	3093	3066	3053	3100	3060	146	920	500	2210	5	1	29200000	902	20.60	0.36	03	0.05	150.00	8601.00	3920	20230309	-21.17	3030	20230825	1.98	3920	-21.17	20230309	3030	1.98	20230825	3920	-21.17	20230309	3030	1.98	20230825	0.98	N	092440	500	146 억	18562271	N	N	0	N	N
20	20231027	140704	57	100.00	KOSPI	기계	N	N	N	N		N	3075	-5	5	-0.16	42012220	13656	194.64	3050	3105	3050	4000	2160	3080	3076.47	63.57	-202	3133	3106	3093	3066	3053	3100	3060	146	920	500	2210	5	1	29200000	898	20.50	0.36	03	0.05	150.00	8601.00	3920	20230309	-21.56	3030	20230825	1.49	3920	-21.56	20230309	3030	1.49	20230825	3920	-21.56	20230309	3030	1.49	20230825	0.98	N	092440	500	146 억	18562271	N	N	0	N	N
21	20231027	130656	57	100.00	KOSPI	기계	N	N	N	N		N	3085	5	2	0.16	30575040	9934	141.59	3050	3105	3050	4000	2160	3080	3077.82	63.57	89	3133	3106	3093	3066	3053	3100	3060	146	920	500	2210	5	1	29200000	901	20.57	0.36	03	0.03	150.00	8601.00	3920	20230309	-21.30	3030	20230825	1.82	3920	-21.30	20230309	3030	1.82	20230825	3920	-21.30	20230309	3030	1.82	20230825	0.98	N	092440	500	146 억	18562271	N	N	0	N	N
22	20231027	120709	57	100.00	KOSPI	기계	N	N	N	N		N	3090	10	2	0.32	29521500	9592	136.72	3050	3105	3050	4000	2160	3080	3077.72	63.57	89	3133	3106	3093	3066	3053	3100	3060	146	920	500	2210	5	1	29200000	902	20.60	0.36	03	0.03	150.00	8601.00	3920	20230309	-21.17	3030	20230825	1.98	3920	-21.17	20230309	3030	1.98	20230825	3920	-21.17	20230309	3030	1.98	20230825	0.98	N	092440	500	146 억	18562271	N	N	0	N	N
23	20231027	110713	57	100.00	KOSPI	기계	N	N	N	N		N	3090	10	2	0.32	24009020	7808	111.29	3050	3105	3050	4000	2160	3080	3074.93	63.57	89	3133	3106	3093	3066	3053	3100	3060	146	920	500	2210	5	1	29200000	902	20.60	0.36	03	0.03	150.00	8601.00	3920	20230309	-21.17	3030	20230825	1.98	3920	-21.17	20230309	3030	1.98	20230825	3920	-21.17	20230309	3030	1.98	20230825	0.98	N	092440	500	146 억	18562271	N	N	0	N	N
24	20231027	100704	57	100.00	KOSPI	기계	N	N	N	N		N	3085	5	2	0.16	22497370	7318	104.30	3050	3105	3050	4000	2160	3080	3074.25	63.57	-270	3133	3106	3093	3066	3053	3100	3060	146	920	500	2210	5	1	29200000	901	20.57	0.36	03	0.03	150.00	8601.00	3920	20230309	-21.30	3030	20230825	1.82	3920	-21.30	20230309	3030	1.82	20230825	3920	-21.30	20230309	3030	1.82	20230825	0.98	N	092440	500	146 억	18562271	N	N	0	N	N
25	20231027	090701	57	100.00	KOSPI	기계	N	N	N	N		N	3080	0	3	0.00	6466080	2120	30.22	3050	3080	3050	4000	2160	3080	3050.04	63.57	0	3133	3106	3093	3066	3053	3100	3060	146	920	500	2210	5	1	29200000	899	20.53	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.43	3030	20230825	1.65	3920	-21.43	20230309	3030	1.65	20230825	3920	-21.43	20230309	3030	1.65	20230825	0.98	N	092440	500	146 억	18562271	N	N	0	N	N
26	20231026	160655	57	100.00	KOSPI	기계	N	N	N	N		N	3080	-50	5	-1.60	21647705	6997	59.02	3120	3120	3080	4065	2195	3130	3093.86	63.57	-526	3163	3146	3123	3106	3083	3135	3095	146	935	500	2250	5	1	29200000	899	20.53	0.36	03	0.02	150.00	8601.00	3920	20230309	-21.43	3030	20230825	1.65	3920	-21.43	20230309	3030	1.65	20230825	3920	-21.43	20230309	3030	1.65	20230825	0.99	N	092440	500	146 억	18562797	N	N	0	N	N
27	20231026	150654	57	100.00	KOSPI	기계	N	N	N	N		N	3090	-40	5	-1.28	18976010	6130	51.70	3120	3120	3080	4065	2195	3130	3095.60	63.57	-424	3163	3146	3123	3106	3083	3135	3095	146	935	500	2250	5	1	29200000	902	20.60	0.36	03	0.02	150.00	8601.00	3920	20230309	-21.17	3030	20230825	1.98	3920	-21.17	20230309	3030	1.98	20230825	3920	-21.17	20230309	3030	1.98	20230825	0.99	N	092440	500	146 억	18562797	N	N	0	N	N
28	20231026	140656	57	100.00	KOSPI	기계	N	N	N	N		N	3100	-30	5	-0.96	16123080	5208	43.93	3120	3120	3080	4065	2195	3130	3095.83	63.57	-372	3163	3146	3123	3106	3083	3135	3095	146	935	500	2250	5	1	29200000	905	20.67	0.36	03	0.02	150.00	8601.00	3920	20230309	-20.92	3030	20230825	2.31	3920	-20.92	20230309	3030	2.31	20230825	3920	-20.92	20230309	3030	2.31	20230825	0.99	N	092440	500	146 억	18562797	N	N	0	N	N
29	20231026	130655	57	100.00	KOSPI	기계	N	N	N	N		N	3110	-20	5	-0.64	14973830	4837	40.80	3120	3120	3080	4065	2195	3130	3095.69	63.57	-253	3163	3146	3123	3106	3083	3135	3095	146	935	500	2250	5	1	29200000	908	20.73	0.36	03	0.02	150.00	8601.00	3920	20230309	-20.66	3030	20230825	2.64	3920	-20.66	20230309	3030	2.64	20230825	3920	-20.66	20230309	3030	2.64	20230825	0.99	N	092440	500	146 억	18562797	N	N	0	N	N
30	20231026	120653	57	100.00	KOSPI	기계	N	N	N	N		N	3100	-30	5	-0.96	14828065	4790	40.40	3120	3120	3080	4065	2195	3130	3095.63	63.57	-244	3163	3146	3123	3106	3083	3135	3095	146	935	500	2250	5	1	29200000	905	20.67	0.36	03	0.02	150.00	8601.00	3920	20230309	-20.92	3030	20230825	2.31	3920	-20.92	20230309	3030	2.31	20230825	3920	-20.92	20230309	3030	2.31	20230825	0.99	N	092440	500	146 억	18562797	N	N	0	N	N
31	20231026	110700	57	100.00	KOSPI	기계	N	N	N	N		N	3100	-30	5	-0.96	14301470	4620	38.97	3120	3120	3080	4065	2195	3130	3095.56	63.57	-179	3163	3146	3123	3106	3083	3135	3095	146	935	500	2250	5	1	29200000	905	20.67	0.36	03	0.02	150.00	8601.00	3920	20230309	-20.92	3030	20230825	2.31	3920	-20.92	20230309	3030	2.31	20230825	3920	-20.92	20230309	3030	2.31	20230825	0.99	N	092440	500	146 억	18562797	N	N	0	N	N
32	20231026	100659	57	100.00	KOSPI	기계	N	N	N	N		N	3095	-35	5	-1.12	7036025	2266	19.11	3120	3120	3095	4065	2195	3130	3105.04	63.57	-127	3163	3146	3123	3106	3083	3135	3095	146	935	500	2250	5	1	29200000	904	20.63	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.05	3030	20230825	2.15	3920	-21.05	20230309	3030	2.15	20230825	3920	-21.05	20230309	3030	2.15	20230825	0.99	N	092440	500	146 억	18562797	N	N	0	N	N
33	20231026	090656	57	100.00	KOSPI	기계	N	N	N	N		N	3120	-10	5	-0.32	511680	164	1.38	3120	3120	3120	4065	2195	3130	3120.00	63.57	0	3163	3146	3123	3106	3083	3135	3095	146	935	500	2250	5	1	29200000	911	20.80	0.36	03	0.00	150.00	8601.00	3920	20230309	-20.41	3030	20230825	2.97	3920	-20.41	20230309	3030	2.97	20230825	3920	-20.41	20230309	3030	2.97	20230825	0.99	N	092440	500	146 억	18562797	N	N	0	N	N
34	20231025	160658	57	100.00	KOSPI	기계	N	N	N	N		N	3130	-5	5	-0.16	36947825	11856	38.17	3135	3140	3100	4075	2195	3135	3116.38	63.57	3	3228	3181	3113	3066	2998	3205	3090	146	940	500	2250	5	1	29200000	914	20.87	0.36	03	0.04	150.00	8601.00	3920	20230309	-20.15	3030	20230825	3.30	3920	-20.15	20230309	3030	3.30	20230825	3920	-20.15	20230309	3030	3.30	20230825	0.99	N	092440	500	146 억	18562824	N	N	1	N	N
35	20231025	150657	57	100.00	KOSPI	기계	N	N	N	N		N	3130	-5	5	-0.16	36055920	11571	37.25	3135	3140	3100	4075	2195	3135	3116.06	63.57	-30	3228	3181	3113	3066	2998	3205	3090	146	940	500	2250	5	1	29200000	914	20.87	0.36	03	0.04	150.00	8601.00	3920	20230309	-20.15	3030	20230825	3.30	3920	-20.15	20230309	3030	3.30	20230825	3920	-20.15	20230309	3030	3.30	20230825	0.99	N	092440	500	146 억	18562824	N	N	1	N	N
36	20231025	140653	57	100.00	KOSPI	기계	N	N	N	N		N	3125	-10	5	-0.32	36024685	11561	37.22	3135	3140	3100	4075	2195	3135	3116.05	63.57	-33	3228	3181	3113	3066	2998	3205	3090	146	940	500	2250	5	1	29200000	913	20.83	0.36	03	0.04	150.00	8601.00	3920	20230309	-20.28	3030	20230825	3.14	3920	-20.28	20230309	3030	3.14	20230825	3920	-20.28	20230309	3030	3.14	20230825	0.99	N	092440	500	146 억	18562824	N	N	1	N	N
37	20231025	130654	57	100.00	KOSPI	기계	N	N	N	N		N	3130	-5	5	-0.16	28011525	8987	28.93	3135	3140	3100	4075	2195	3135	3116.89	63.57	-83	3228	3181	3113	3066	2998	3205	3090	146	940	500	2250	5	1	29200000	914	20.87	0.36	03	0.03	150.00	8601.00	3920	20230309	-20.15	3030	20230825	3.30	3920	-20.15	20230309	3030	3.30	20230825	3920	-20.15	20230309	3030	3.30	20230825	0.99	N	092440	500	146 억	18562824	N	N	1	N	N
38	20231025	120654	57	100.00	KOSPI	기계	N	N	N	N		N	3130	-5	5	-0.16	23164640	7436	23.94	3135	3140	3100	4075	2195	3135	3115.20	63.57	-83	3228	3181	3113	3066	2998	3205	3090	146	940	500	2250	5	1	29200000	914	20.87	0.36	03	0.03	150.00	8601.00	3920	20230309	-20.15	3030	20230825	3.30	3920	-20.15	20230309	3030	3.30	20230825	3920	-20.15	20230309	3030	3.30	20230825	0.99	N	092440	500	146 억	18562824	N	N	1	N	N
39	20231025	110655	57	100.00	KOSPI	기계	N	N	N	N		N	3130	-5	5	-0.16	20006480	6427	20.69	3135	3140	3100	4075	2195	3135	3112.88	63.57	-83	3228	3181	3113	3066	2998	3205	3090	146	940	500	2250	5	1	29200000	914	20.87	0.36	03	0.02	150.00	8601.00	3920	20230309	-20.15	3030	20230825	3.30	3920	-20.15	20230309	3030	3.30	20230825	3920	-20.15	20230309	3030	3.30	20230825	0.99	N	092440	500	146 억	18562824	N	N	1	N	N
40	20231025	100656	57	100.00	KOSPI	기계	N	N	N	N		N	3120	-15	5	-0.48	7191395	2309	7.43	3135	3140	3100	4075	2195	3135	3114.51	63.57	-82	3228	3181	3113	3066	2998	3205	3090	146	940	500	2250	5	1	29200000	911	20.80	0.36	03	0.01	150.00	8601.00	3920	20230309	-20.41	3030	20230825	2.97	3920	-20.41	20230309	3030	2.97	20230825	3920	-20.41	20230309	3030	2.97	20230825	0.99	N	092440	500	146 억	18562824	N	N	1	N	N
41	20231025	090652	57	100.00	KOSPI	기계	N	N	N	N		N	3140	5	2	0.16	2269765	724	2.33	3135	3140	3135	4075	2195	3135	3135.03	63.57	-122	3228	3181	3113	3066	2998	3205	3090	146	940	500	2250	5	1	29200000	917	20.93	0.37	03	0.00	150.00	8601.00	3920	20230309	-19.90	3030	20230825	3.63	3920	-19.90	20230309	3030	3.63	20230825	3920	-19.90	20230309	3030	3.63	20230825	0.99	N	092440	500	146 억	18562824	N	N	1	N	N
42	20231024	160640	57	100.00	KOSPI	기계	N	N	N	N		N	3135	35	2	1.13	95746645	31054	371.02	3060	3160	3045	4030	2170	3100	3083.23	63.57	-832	3146	3122	3101	3077	3056	3112	3067	146	930	500	2230	5	1	29200000	915	20.90	0.36	03	0.11	150.00	8601.00	3920	20230309	-20.03	3030	20230825	3.47	3920	-20.03	20230309	3030	3.47	20230825	3920	-20.03	20230309	3030	3.47	20230825	1.00	N	092440	500	146 억	18563657	N	N	1	N	N
43	20231024	150650	57	100.00	KOSPI	기계	N	N	N	N		N	3120	20	2	0.65	94225125	30566	365.19	3060	3160	3045	4030	2170	3100	3082.68	63.57	-779	3146	3122	3101	3077	3056	3112	3067	146	930	500	2230	5	1	29200000	911	20.80	0.36	03	0.10	150.00	8601.00	3920	20230309	-20.41	3030	20230825	2.97	3920	-20.41	20230309	3030	2.97	20230825	3920	-20.41	20230309	3030	2.97	20230825	1.00	N	092440	500	146 억	18563657	N	N	0	N	N
44	20231024	140637	57	100.00	KOSPI	기계	N	N	N	N		N	3100	0	3	0.00	73776630	24024	287.03	3060	3110	3045	4030	2170	3100	3070.96	63.57	-731	3146	3122	3101	3077	3056	3112	3067	146	930	500	2230	5	1	29200000	905	20.67	0.36	03	0.08	150.00	8601.00	3920	20230309	-20.92	3030	20230825	2.31	3920	-20.92	20230309	3030	2.31	20230825	3920	-20.92	20230309	3030	2.31	20230825	1.00	N	092440	500	146 억	18563657	N	N	0	N	N
45	20231024	130644	57	100.00	KOSPI	기계	N	N	N	N		N	3090	-10	5	-0.32	35868665	11709	139.89	3060	3100	3045	4030	2170	3100	3063.34	63.57	-874	3146	3122	3101	3077	3056	3112	3067	146	930	500	2230	5	1	29200000	902	20.60	0.36	03	0.04	150.00	8601.00	3920	20230309	-21.17	3030	20230825	1.98	3920	-21.17	20230309	3030	1.98	20230825	3920	-21.17	20230309	3030	1.98	20230825	1.00	N	092440	500	146 억	18563657	N	N	0	N	N
46	20231024	120650	57	100.00	KOSPI	기계	N	N	N	N		N	3090	-10	5	-0.32	35689480	11651	139.20	3060	3100	3045	4030	2170	3100	3063.21	63.57	-874	3146	3122	3101	3077	3056	3112	3067	146	930	500	2230	5	1	29200000	902	20.60	0.36	03	0.04	150.00	8601.00	3920	20230309	-21.17	3030	20230825	1.98	3920	-21.17	20230309	3030	1.98	20230825	3920	-21.17	20230309	3030	1.98	20230825	1.00	N	092440	500	146 억	18563657	N	N	0	N	N
47	20231024	110645	57	100.00	KOSPI	기계	N	N	N	N		N	3080	-20	5	-0.65	32844580	10728	128.17	3060	3100	3045	4030	2170	3100	3061.58	63.57	-780	3146	3122	3101	3077	3056	3112	3067	146	930	500	2230	5	1	29200000	899	20.53	0.36	03	0.04	150.00	8601.00	3920	20230309	-21.43	3030	20230825	1.65	3920	-21.43	20230309	3030	1.65	20230825	3920	-21.43	20230309	3030	1.65	20230825	1.00	N	092440	500	146 억	18563657	N	N	0	N	N
48	20231024	100639	57	100.00	KOSPI	기계	N	N	N	N		N	3070	-30	5	-0.97	20095250	6553	78.29	3060	3100	3060	4030	2170	3100	3066.57	63.57	-333	3146	3122	3101	3077	3056	3112	3067	146	930	500	2230	5	1	29200000	896	20.47	0.36	03	0.02	150.00	8601.00	3920	20230309	-21.68	3030	20230825	1.32	3920	-21.68	20230309	3030	1.32	20230825	3920	-21.68	20230309	3030	1.32	20230825	1.00	N	092440	500	146 억	18563657	N	N	0	N	N
49	20231024	090644	57	100.00	KOSPI	기계	N	N	N	N		N	3080	-20	5	-0.65	2432835	795	9.50	3060	3095	3060	4030	2170	3100	3060.17	63.57	0	3146	3122	3101	3077	3056	3112	3067	146	930	500	2230	5	1	29200000	899	20.53	0.36	03	0.00	150.00	8601.00	3920	20230309	-21.43	3030	20230825	1.65	3920	-21.43	20230309	3030	1.65	20230825	3920	-21.43	20230309	3030	1.65	20230825	1.00	N	092440	500	146 억	18563657	N	N	0	N	N
50	20231023	160636	57	100.00	KOSPI	기계	N	N	N	N		N	3100	-25	5	-0.80	25785270	8328	40.45	3125	3125	3080	4060	2190	3125	3096.21	63.58	-835	3171	3147	3116	3092	3061	3132	3077	146	935	500	2250	5	1	29200000	905	20.67	0.36	03	0.03	150.00	8601.00	3920	20230309	-20.92	3030	20230825	2.31	3920	-20.92	20230309	3030	2.31	20230825	3920	-20.92	20230309	3030	2.31	20230825	1.02	N	092440	500	146 억	18564492	N	N	0	N	N
51	20231023	150639	57	100.00	KOSPI	기계	N	N	N	N		N	3100	-25	5	-0.80	25571370	8259	40.12	3125	3125	3080	4060	2190	3125	3096.18	63.58	-766	3171	3147	3116	3092	3061	3132	3077	146	935	500	2250	5	1	29200000	905	20.67	0.36	03	0.03	150.00	8601.00	3920	20230309	-20.92	3030	20230825	2.31	3920	-20.92	20230309	3030	2.31	20230825	3920	-20.92	20230309	3030	2.31	20230825	1.02	N	092440	500	146 억	18564492	N	N	0	N	N
52	20231023	140637	57	100.00	KOSPI	기계	N	N	N	N		N	3105	-20	5	-0.64	19212605	6200	30.12	3125	3125	3090	4060	2190	3125	3098.81	63.58	315	3171	3147	3116	3092	3061	3132	3077	146	935	500	2250	5	1	29200000	907	20.70	0.36	03	0.02	150.00	8601.00	3920	20230309	-20.79	3030	20230825	2.48	3920	-20.79	20230309	3030	2.48	20230825	3920	-20.79	20230309	3030	2.48	20230825	1.02	N	092440	500	146 억	18564492	N	N	0	N	N
53	20231023	130642	57	100.00	KOSPI	기계	N	N	N	N		N	3110	-15	5	-0.48	19169145	6186	30.05	3125	3125	3090	4060	2190	3125	3098.79	63.58	329	3171	3147	3116	3092	3061	3132	3077	146	935	500	2250	5	1	29200000	908	20.73	0.36	03	0.02	150.00	8601.00	3920	20230309	-20.66	3030	20230825	2.64	3920	-20.66	20230309	3030	2.64	20230825	3920	-20.66	20230309	3030	2.64	20230825	1.02	N	092440	500	146 억	18564492	N	N	0	N	N
54	20231023	120635	57	100.00	KOSPI	기계	N	N	N	N		N	3090	-35	5	-1.12	18081325	5836	28.35	3125	3125	3090	4060	2190	3125	3098.24	63.58	646	3171	3147	3116	3092	3061	3132	3077	146	935	500	2250	5	1	29200000	902	20.60	0.36	03	0.02	150.00	8601.00	3920	20230309	-21.17	3030	20230825	1.98	3920	-21.17	20230309	3030	1.98	20230825	3920	-21.17	20230309	3030	1.98	20230825	1.02	N	092440	500	146 억	18564492	N	N	0	N	N
55	20231023	110634	57	100.00	KOSPI	기계	N	N	N	N		N	3115	-10	5	-0.32	4566125	1470	7.14	3125	3125	3100	4060	2190	3125	3106.21	63.58	-614	3171	3147	3116	3092	3061	3132	3077	146	935	500	2250	5	1	29200000	910	20.77	0.36	03	0.01	150.00	8601.00	3920	20230309	-20.54	3030	20230825	2.81	3920	-20.54	20230309	3030	2.81	20230825	3920	-20.54	20230309	3030	2.81	20230825	1.02	N	092440	500	146 억	18564492	N	N	0	N	N
56	20231023	100629	57	100.00	KOSPI	기계	N	N	N	N		N	3120	-5	5	-0.16	4142855	1334	6.48	3125	3125	3100	4060	2190	3125	3105.59	63.58	-614	3171	3147	3116	3092	3061	3132	3077	146	935	500	2250	5	1	29200000	911	20.80	0.36	03	0.00	150.00	8601.00	3920	20230309	-20.41	3030	20230825	2.97	3920	-20.41	20230309	3030	2.97	20230825	3920	-20.41	20230309	3030	2.97	20230825	1.02	N	092440	500	146 억	18564492	N	N	0	N	N
57	20231023	090643	57	100.00	KOSPI	기계	N	N	N	N		N	3110	-15	5	-0.48	68540	22	0.11	3125	3125	3110	4060	2190	3125	3115.45	63.58	-16	3171	3147	3116	3092	3061	3132	3077	146	935	500	2250	5	1	29200000	908	20.73	0.36	03	0.00	150.00	8601.00	3920	20230309	-20.66	3030	20230825	2.64	3920	-20.66	20230309	3030	2.64	20230825	3920	-20.66	20230309	3030	2.64	20230825	1.02	N	092440	500	146 억	18564492	N	N	0	N	N
58	20231020	160634	57	100.00	KOSPI	기계	N	N	N	N		N	3125	-5	5	-0.16	63555035	20471	111.91	3130	3140	3085	4065	2195	3130	3104.64	63.58	-828	3190	3160	3130	3100	3070	3145	3085	146	935	500	2250	5	1	29200000	913	20.83	0.36	03	0.07	150.00	8601.00	3920	20230309	-20.28	3030	20230825	3.14	3920	-20.28	20230309	3030	3.14	20230825	3920	-20.28	20230309	3030	3.14	20230825	1.02	N	092440	500	146 억	18565320	N	N	2	N	N
59	20231020	150634	57	100.00	KOSPI	기계	N	N	N	N		N	3125	-5	5	-0.16	63333120	20400	111.52	3130	3140	3085	4065	2195	3130	3104.56	63.58	-828	3190	3160	3130	3100	3070	3145	3085	146	935	500	2250	5	1	29200000	913	20.83	0.36	03	0.07	150.00	8601.00	3920	20230309	-20.28	3030	20230825	3.14	3920	-20.28	20230309	3030	3.14	20230825	3920	-20.28	20230309	3030	3.14	20230825	1.02	N	092440	500	146 억	18565320	N	N	2	N	N
60	20231020	140637	57	100.00	KOSPI	기계	N	N	N	N		N	3095	-35	5	-1.12	50619745	16296	89.09	3130	3140	3085	4065	2195	3130	3106.27	63.58	-890	3190	3160	3130	3100	3070	3145	3085	146	935	500	2250	5	1	29200000	904	20.63	0.36	03	0.06	150.00	8601.00	3920	20230309	-21.05	3030	20230825	2.15	3920	-21.05	20230309	3030	2.15	20230825	3920	-21.05	20230309	3030	2.15	20230825	1.02	N	092440	500	146 억	18565320	N	N	2	N	N
61	20231020	130619	57	100.00	KOSPI	기계	N	N	N	N		N	3105	-25	5	-0.80	37675505	12115	66.23	3130	3140	3085	4065	2195	3130	3109.82	63.58	-811	3190	3160	3130	3100	3070	3145	3085	146	935	500	2250	5	1	29200000	907	20.70	0.36	03	0.04	150.00	8601.00	3920	20230309	-20.79	3030	20230825	2.48	3920	-20.79	20230309	3030	2.48	20230825	3920	-20.79	20230309	3030	2.48	20230825	1.02	N	092440	500	146 억	18565320	N	N	2	N	N
62	20231020	120631	57	100.00	KOSPI	기계	N	N	N	N		N	3110	-20	5	-0.64	34858000	11203	61.25	3130	3140	3095	4065	2195	3130	3111.49	63.58	-740	3190	3160	3130	3100	3070	3145	3085	146	935	500	2250	5	1	29200000	908	20.73	0.36	03	0.04	150.00	8601.00	3920	20230309	-20.66	3030	20230825	2.64	3920	-20.66	20230309	3030	2.64	20230825	3920	-20.66	20230309	3030	2.64	20230825	1.02	N	092440	500	146 억	18565320	N	N	2	N	N
63	20231020	110636	57	100.00	KOSPI	기계	N	N	N	N		N	3110	-20	5	-0.64	26178625	8401	45.93	3130	3140	3100	4065	2195	3130	3116.13	63.58	-658	3190	3160	3130	3100	3070	3145	3085	146	935	500	2250	5	1	29200000	908	20.73	0.36	03	0.03	150.00	8601.00	3920	20230309	-20.66	3030	20230825	2.64	3920	-20.66	20230309	3030	2.64	20230825	3920	-20.66	20230309	3030	2.64	20230825	1.02	N	092440	500	146 억	18565320	N	N	2	N	N
64	20231020	100629	57	100.00	KOSPI	기계	N	N	N	N		N	3110	-20	5	-0.64	22665000	7269	39.74	3130	3140	3100	4065	2195	3130	3118.04	63.58	-599	3190	3160	3130	3100	3070	3145	3085	146	935	500	2250	5	1	29200000	908	20.73	0.36	03	0.02	150.00	8601.00	3920	20230309	-20.66	3030	20230825	2.64	3920	-20.66	20230309	3030	2.64	20230825	3920	-20.66	20230309	3030	2.64	20230825	1.02	N	092440	500	146 억	18565320	N	N	2	N	N
65	20231020	090631	57	100.00	KOSPI	기계	N	N	N	N		N	3135	5	2	0.16	11587775	3702	20.24	3130	3140	3130	4065	2195	3130	3130.14	63.58	-93	3190	3160	3130	3100	3070	3145	3085	146	935	500	2250	5	1	29200000	915	20.90	0.36	03	0.01	150.00	8601.00	3920	20230309	-20.03	3030	20230825	3.47	3920	-20.03	20230309	3030	3.47	20230825	3920	-20.03	20230309	3030	3.47	20230825	1.02	N	092440	500	146 억	18565320	N	N	2	N	N
66	20231019	160626	57	100.00	KOSPI	기계	N	N	N	N		N	3130	-35	5	-1.11	56850930	18255	276.93	3160	3160	3100	4110	2220	3165	3114.27	63.58	-560	3201	3182	3156	3137	3111	3187	3142	146	945	500	2270	5	1	29200000	914	20.87	0.36	03	0.06	150.00	8601.00	3920	20230309	-20.15	3030	20230825	3.30	3920	-20.15	20230309	3030	3.30	20230825	3920	-20.15	20230309	3030	3.30	20230825	1.00	N	092440	500	146 억	18565907	N	N	2	N	N
67	20231019	150623	57	100.00	KOSPI	기계	N	N	N	N		N	3125	-40	5	-1.26	55252395	17743	269.16	3160	3160	3100	4110	2220	3165	3114.04	63.58	-550	3201	3182	3156	3137	3111	3187	3142	146	945	500	2270	5	1	29200000	913	20.83	0.36	03	0.06	150.00	8601.00	3920	20230309	-20.28	3030	20230825	3.14	3920	-20.28	20230309	3030	3.14	20230825	3920	-20.28	20230309	3030	3.14	20230825	1.00	N	092440	500	146 억	18565907	N	N	2	N	N
68	20231019	140630	57	100.00	KOSPI	기계	N	N	N	N		N	3125	-40	5	-1.26	52721795	16933	256.87	3160	3160	3100	4110	2220	3165	3113.55	63.58	-407	3201	3182	3156	3137	3111	3187	3142	146	945	500	2270	5	1	29200000	913	20.83	0.36	03	0.06	150.00	8601.00	3920	20230309	-20.28	3030	20230825	3.14	3920	-20.28	20230309	3030	3.14	20230825	3920	-20.28	20230309	3030	3.14	20230825	1.00	N	092440	500	146 억	18565907	N	N	2	N	N
69	20231019	130622	57	100.00	KOSPI	기계	N	N	N	N		N	3110	-55	5	-1.74	34391030	11034	167.38	3160	3160	3105	4110	2220	3165	3116.82	63.58	-307	3201	3182	3156	3137	3111	3187	3142	146	945	500	2270	5	1	29200000	908	20.73	0.36	03	0.04	150.00	8601.00	3920	20230309	-20.66	3030	20230825	2.64	3920	-20.66	20230309	3030	2.64	20230825	3920	-20.66	20230309	3030	2.64	20230825	1.00	N	092440	500	146 억	18565907	N	N	2	N	N
70	20231019	120628	57	100.00	KOSPI	기계	N	N	N	N		N	3120	-45	5	-1.42	29517380	9469	143.64	3160	3160	3105	4110	2220	3165	3117.26	63.58	-211	3201	3182	3156	3137	3111	3187	3142	146	945	500	2270	5	1	29200000	911	20.80	0.36	03	0.03	150.00	8601.00	3920	20230309	-20.41	3030	20230825	2.97	3920	-20.41	20230309	3030	2.97	20230825	3920	-20.41	20230309	3030	2.97	20230825	1.00	N	092440	500	146 억	18565907	N	N	2	N	N
71	20231019	110626	57	100.00	KOSPI	기계	N	N	N	N		N	3130	-35	5	-1.11	19285045	6193	93.95	3160	3160	3105	4110	2220	3165	3114.01	63.58	11	3201	3182	3156	3137	3111	3187	3142	146	945	500	2270	5	1	29200000	914	20.87	0.36	03	0.02	150.00	8601.00	3920	20230309	-20.15	3030	20230825	3.30	3920	-20.15	20230309	3030	3.30	20230825	3920	-20.15	20230309	3030	3.30	20230825	1.00	N	092440	500	146 억	18565907	N	N	2	N	N
72	20231019	100621	57	100.00	KOSPI	기계	N	N	N	N		N	3115	-50	5	-1.58	19031535	6112	92.72	3160	3160	3105	4110	2220	3165	3113.80	63.58	37	3201	3182	3156	3137	3111	3187	3142	146	945	500	2270	5	1	29200000	910	20.77	0.36	03	0.02	150.00	8601.00	3920	20230309	-20.54	3030	20230825	2.81	3920	-20.54	20230309	3030	2.81	20230825	3920	-20.54	20230309	3030	2.81	20230825	1.00	N	092440	500	146 억	18565907	N	N	2	N	N
73	20231019	090628	57	100.00	KOSPI	기계	N	N	N	N		N	3140	-25	5	-0.79	157875	50	0.76	3160	3160	3140	4110	2220	3165	3157.50	63.58	-12	3201	3182	3156	3137	3111	3187	3142	146	945	500	2270	5	1	29200000	917	20.93	0.37	03	0.00	150.00	8601.00	3920	20230309	-19.90	3030	20230825	3.63	3920	-19.90	20230309	3030	3.63	20230825	3920	-19.90	20230309	3030	3.63	20230825	1.00	N	092440	500	146 억	18565907	N	N	2	N	N
74	20231018	160631	57	100.00	KOSPI	기계	N	N	N	N		N	3165	0	3	0.00	20768120	6592	46.05	3165	3175	3130	4110	2220	3165	3150.50	63.58	-1	3195	3180	3150	3135	3105	3187	3142	146	945	500	2270	5	1	29200000	924	21.10	0.37	03	0.02	150.00	8601.00	3920	20230309	-19.26	3030	20230825	4.46	3920	-19.26	20230309	3030	4.46	20230825	3920	-19.26	20230309	3030	4.46	20230825	1.00	N	092440	500	146 억	18565908	N	N	2	N	N
75	20231018	150623	57	100.00	KOSPI	기계	N	N	N	N		N	3165	0	3	0.00	15928040	5047	35.26	3165	3175	3145	4110	2220	3165	3155.94	63.58	-2	3195	3180	3150	3135	3105	3187	3142	146	945	500	2270	5	1	29200000	924	21.10	0.37	03	0.02	150.00	8601.00	3920	20230309	-19.26	3030	20230825	4.46	3920	-19.26	20230309	3030	4.46	20230825	3920	-19.26	20230309	3030	4.46	20230825	1.00	N	092440	500	146 억	18565908	N	N	2	N	N
76	20231018	140616	57	100.00	KOSPI	기계	N	N	N	N		N	3170	5	2	0.16	8541210	2707	18.91	3165	3170	3145	4110	2220	3165	3155.23	63.58	0	3195	3180	3150	3135	3105	3187	3142	146	945	500	2270	5	1	29200000	926	21.13	0.37	03	0.01	150.00	8601.00	3920	20230309	-19.13	3030	20230825	4.62	3920	-19.13	20230309	3030	4.62	20230825	3920	-19.13	20230309	3030	4.62	20230825	1.00	N	092440	500	146 억	18565908	N	N	2	N	N
77	20231018	130613	57	100.00	KOSPI	기계	N	N	N	N		N	3165	0	3	0.00	3654285	1159	8.10	3165	3165	3145	4110	2220	3165	3152.96	63.58	4	3195	3180	3150	3135	3105	3187	3142	146	945	500	2270	5	1	29200000	924	21.10	0.37	03	0.00	150.00	8601.00	3920	20230309	-19.26	3030	20230825	4.46	3920	-19.26	20230309	3030	4.46	20230825	3920	-19.26	20230309	3030	4.46	20230825	1.00	N	092440	500	146 억	18565908	N	N	2	N	N
78	20231018	120624	57	100.00	KOSPI	기계	N	N	N	N		N	3160	-5	5	-0.16	3060185	971	6.78	3165	3165	3145	4110	2220	3165	3151.58	63.58	5	3195	3180	3150	3135	3105	3187	3142	146	945	500	2270	5	1	29200000	923	21.07	0.37	03	0.00	150.00	8601.00	3920	20230309	-19.39	3030	20230825	4.29	3920	-19.39	20230309	3030	4.29	20230825	3920	-19.39	20230309	3030	4.29	20230825	1.00	N	092440	500	146 억	18565908	N	N	2	N	N
79	20231018	110618	57	100.00	KOSPI	기계	N	N	N	N		N	3160	-5	5	-0.16	3041225	965	6.74	3165	3165	3145	4110	2220	3165	3151.53	63.58	5	3195	3180	3150	3135	3105	3187	3142	146	945	500	2270	5	1	29200000	923	21.07	0.37	03	0.00	150.00	8601.00	3920	20230309	-19.39	3030	20230825	4.29	3920	-19.39	20230309	3030	4.29	20230825	3920	-19.39	20230309	3030	4.29	20230825	1.00	N	092440	500	146 억	18565908	N	N	2	N	N
80	20231018	100625	57	100.00	KOSPI	기계	N	N	N	N		N	3160	-5	5	-0.16	1301705	412	2.88	3165	3165	3145	4110	2220	3165	3159.48	63.58	5	3195	3180	3150	3135	3105	3187	3142	146	945	500	2270	5	1	29200000	923	21.07	0.37	03	0.00	150.00	8601.00	3920	20230309	-19.39	3030	20230825	4.29	3920	-19.39	20230309	3030	4.29	20230825	3920	-19.39	20230309	3030	4.29	20230825	1.00	N	092440	500	146 억	18565908	N	N	2	N	N
81	20231018	090617	57	100.00	KOSPI	기계	N	N	N	N		N	3165	0	3	0.00	582360	184	1.29	3165	3165	3165	4110	2220	3165	3165.00	63.58	0	3195	3180	3150	3135	3105	3187	3142	146	945	500	2270	5	1	29200000	924	21.10	0.37	03	0.00	150.00	8601.00	3920	20230309	-19.26	3030	20230825	4.46	3920	-19.26	20230309	3030	4.46	20230825	3920	-19.26	20230309	3030	4.46	20230825	1.00	N	092440	500	146 억	18565908	N	N	2	N	N
82	20231017	160620	57	100.00	KOSPI	기계	N	N	N	N		N	3165	15	2	0.48	44902720	14315	70.79	3150	3165	3120	4095	2205	3150	3136.76	63.58	37	3223	3186	3158	3121	3093	3172	3107	146	945	500	2260	5	1	29200000	924	21.10	0.37	03	0.05	150.00	8601.00	3920	20230309	-19.26	3030	20230825	4.46	3920	-19.26	20230309	3030	4.46	20230825	3920	-19.26	20230309	3030	4.46	20230825	0.99	N	092440	500	146 억	18565871	N	N	2	N	N
83	20231017	150623	57	100.00	KOSPI	기계	N	N	N	N		N	3145	-5	5	-0.16	32329485	10314	51.00	3150	3150	3120	4095	2205	3150	3134.52	63.58	-1	3223	3186	3158	3121	3093	3172	3107	146	945	500	2260	5	1	29200000	918	20.97	0.37	03	0.04	150.00	8601.00	3920	20230309	-19.77	3030	20230825	3.80	3920	-19.77	20230309	3030	3.80	20230825	3920	-19.77	20230309	3030	3.80	20230825	0.99	N	092440	500	146 억	18565871	N	N	1	N	N
84	20231017	140625	57	100.00	KOSPI	기계	N	N	N	N		N	3145	-5	5	-0.16	31588435	10078	49.84	3150	3150	3120	4095	2205	3150	3134.40	63.58	0	3223	3186	3158	3121	3093	3172	3107	146	945	500	2260	5	1	29200000	918	20.97	0.37	03	0.03	150.00	8601.00	3920	20230309	-19.77	3030	20230825	3.80	3920	-19.77	20230309	3030	3.80	20230825	3920	-19.77	20230309	3030	3.80	20230825	0.99	N	092440	500	146 억	18565871	N	N	1	N	N
85	20231017	130619	57	100.00	KOSPI	기계	N	N	N	N		N	3145	-5	5	-0.16	31041935	9904	48.98	3150	3150	3120	4095	2205	3150	3134.28	63.58	0	3223	3186	3158	3121	3093	3172	3107	146	945	500	2260	5	1	29200000	918	20.97	0.37	03	0.03	150.00	8601.00	3920	20230309	-19.77	3030	20230825	3.80	3920	-19.77	20230309	3030	3.80	20230825	3920	-19.77	20230309	3030	3.80	20230825	0.99	N	092440	500	146 억	18565871	N	N	1	N	N
86	20231017	120620	57	100.00	KOSPI	기계	N	N	N	N		N	3145	-5	5	-0.16	30425985	9708	48.01	3150	3150	3120	4095	2205	3150	3134.11	63.58	0	3223	3186	3158	3121	3093	3172	3107	146	945	500	2260	5	1	29200000	918	20.97	0.37	03	0.03	150.00	8601.00	3920	20230309	-19.77	3030	20230825	3.80	3920	-19.77	20230309	3030	3.80	20230825	3920	-19.77	20230309	3030	3.80	20230825	0.99	N	092440	500	146 억	18565871	N	N	1	N	N
87	20231017	110615	57	100.00	KOSPI	기계	N	N	N	N		N	3140	-10	5	-0.32	22908800	7314	36.17	3150	3150	3120	4095	2205	3150	3132.18	63.58	0	3223	3186	3158	3121	3093	3172	3107	146	945	500	2260	5	1	29200000	917	20.93	0.37	03	0.03	150.00	8601.00	3920	20230309	-19.90	3030	20230825	3.63	3920	-19.90	20230309	3030	3.63	20230825	3920	-19.90	20230309	3030	3.63	20230825	0.99	N	092440	500	146 억	18565871	N	N	1	N	N
88	20231017	100611	57	100.00	KOSPI	기계	N	N	N	N		N	3130	-20	5	-0.63	11086405	3542	17.52	3150	3150	3120	4095	2205	3150	3129.98	63.58	0	3223	3186	3158	3121	3093	3172	3107	146	945	500	2260	5	1	29200000	914	20.87	0.36	03	0.01	150.00	8601.00	3920	20230309	-20.15	3030	20230825	3.30	3920	-20.15	20230309	3030	3.30	20230825	3920	-20.15	20230309	3030	3.30	20230825	0.99	N	092440	500	146 억	18565871	N	N	1	N	N
89	20231017	090617	57	100.00	KOSPI	기계	N	N	N	N		N	3145	-5	5	-0.16	966330	307	1.52	3150	3150	3140	4095	2205	3150	3147.65	63.58	0	3223	3186	3158	3121	3093	3172	3107	146	945	500	2260	5	1	29200000	918	20.97	0.37	03	0.00	150.00	8601.00	3920	20230309	-19.77	3030	20230825	3.80	3920	-19.77	20230309	3030	3.80	20230825	3920	-19.77	20230309	3030	3.80	20230825	0.99	N	092440	500	146 억	18565871	N	N	1	N	N
90	20231016	160617	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3150	-20	5	-0.63	63936995	20222	48.87	3170	3195	3130	4120	2220	3170	3161.75	63.58	560	3206	3187	3161	3142	3116	3175	3130	146	950	500	2280	5	1	29200000	920	21.00	0.37	03	0.07	150.00	8601.00	3920	20230309	-19.64	3030	20230825	3.96	3920	-19.64	20230309	3030	3.96	20230825	3920	-19.64	20230309	3030	3.96	20230825	1.11	N	092440	500	146 억	18565177	N	N	1	N	N
91	20231016	150617	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3155	-15	5	-0.47	63130275	19966	48.25	3170	3195	3130	4120	2220	3170	3161.89	63.58	573	3206	3187	3161	3142	3116	3175	3130	146	950	500	2280	5	1	29200000	921	21.03	0.37	03	0.07	150.00	8601.00	3920	20230309	-19.52	3030	20230825	4.13	3920	-19.52	20230309	3030	4.13	20230825	3920	-19.52	20230309	3030	4.13	20230825	1.11	N	092440	500	146 억	18565177	N	N	1	N	N
92	20231016	140618	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3160	-10	5	-0.32	61977305	19600	47.37	3170	3195	3130	4120	2220	3170	3162.11	63.58	573	3206	3187	3161	3142	3116	3175	3130	146	950	500	2280	5	1	29200000	923	21.07	0.37	03	0.07	150.00	8601.00	3920	20230309	-19.39	3030	20230825	4.29	3920	-19.39	20230309	3030	4.29	20230825	3920	-19.39	20230309	3030	4.29	20230825	1.11	N	092440	500	146 억	18565177	N	N	1	N	N
93	20231016	130614	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3160	-10	5	-0.32	61907785	19578	47.31	3170	3195	3130	4120	2220	3170	3162.11	63.58	591	3206	3187	3161	3142	3116	3175	3130	146	950	500	2280	5	1	29200000	923	21.07	0.37	03	0.07	150.00	8601.00	3920	20230309	-19.39	3030	20230825	4.29	3920	-19.39	20230309	3030	4.29	20230825	3920	-19.39	20230309	3030	4.29	20230825	1.11	N	092440	500	146 억	18565177	N	N	1	N	N
94	20231016	120613	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3155	-15	5	-0.47	59811980	18914	45.71	3170	3195	3130	4120	2220	3170	3162.31	63.58	657	3206	3187	3161	3142	3116	3175	3130	146	950	500	2280	5	1	29200000	921	21.03	0.37	03	0.06	150.00	8601.00	3920	20230309	-19.52	3030	20230825	4.13	3920	-19.52	20230309	3030	4.13	20230825	3920	-19.52	20230309	3030	4.13	20230825	1.11	N	092440	500	146 억	18565177	N	N	1	N	N
95	20231016	110610	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3160	-10	5	-0.32	47857770	15105	36.50	3170	3195	3130	4120	2220	3170	3168.34	63.58	470	3206	3187	3161	3142	3116	3175	3130	146	950	500	2280	5	1	29200000	923	21.07	0.37	03	0.05	150.00	8601.00	3920	20230309	-19.39	3030	20230825	4.29	3920	-19.39	20230309	3030	4.29	20230825	3920	-19.39	20230309	3030	4.29	20230825	1.11	N	092440	500	146 억	18565177	N	N	1	N	N
96	20231016	100607	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3170	0	3	0.00	24193870	7653	18.50	3170	3190	3130	4120	2220	3170	3161.36	63.58	1109	3206	3187	3161	3142	3116	3175	3130	146	950	500	2280	5	1	29200000	926	21.13	0.37	03	0.03	150.00	8601.00	3920	20230309	-19.13	3030	20230825	4.62	3920	-19.13	20230309	3030	4.62	20230825	3920	-19.13	20230309	3030	4.62	20230825	1.11	N	092440	500	146 억	18565177	N	N	1	N	N
97	20231016	090610	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3170	0	3	0.00	355040	112	0.27	3170	3170	3170	4120	2220	3170	3170.00	63.58	0	3206	3187	3161	3142	3116	3175	3130	146	950	500	2280	5	1	29200000	926	21.13	0.37	03	0.00	150.00	8601.00	3920	20230309	-19.13	3030	20230825	4.62	3920	-19.13	20230309	3030	4.62	20230825	3920	-19.13	20230309	3030	4.62	20230825	1.11	N	092440	500	146 억	18565177	N	N	1	N	N
98	20231012	160627	57	100.00	KOSPI	기계	N	N	N	N		N	3180	5	2	0.16	119419995	37932	393.57	3180	3190	3145	4125	2225	3175	3148.27	63.58	357	3208	3191	3173	3156	3138	3192	3157	146	950	500	2280	5	1	29200000	929	21.20	0.37	03	0.13	150.00	8601.00	3920	20230309	-18.88	3030	20230825	4.95	3920	-18.88	20230309	3030	4.95	20230825	3920	-18.88	20230309	3030	4.95	20230825	1.11	N	092440	500	146 억	18564461	N	N	2	N	N
99	20231012	150614	57	100.00	KOSPI	기계	N	N	N	N		N	3180	5	2	0.16	117931755	37464	388.71	3180	3190	3145	4125	2225	3175	3147.87	63.58	531	3208	3191	3173	3156	3138	3192	3157	146	950	500	2280	5	1	29200000	929	21.20	0.37	03	0.13	150.00	8601.00	3920	20230309	-18.88	3030	20230825	4.95	3920	-18.88	20230309	3030	4.95	20230825	3920	-18.88	20230309	3030	4.95	20230825	1.11	N	092440	500	146 억	18564461	N	N	2	N	N
100	20231012	140613	57	100.00	KOSPI	기계	N	N	N	N		N	3175	0	3	0.00	117779340	37416	388.21	3180	3190	3145	4125	2225	3175	3147.83	63.58	531	3208	3191	3173	3156	3138	3192	3157	146	950	500	2280	5	1	29200000	927	21.17	0.37	03	0.13	150.00	8601.00	3920	20230309	-19.01	3030	20230825	4.79	3920	-19.01	20230309	3030	4.79	20230825	3920	-19.01	20230309	3030	4.79	20230825	1.11	N	092440	500	146 억	18564461	N	N	2	N	N
101	20231012	130613	57	100.00	KOSPI	기계	N	N	N	N		N	3175	0	3	0.00	117458665	37315	387.17	3180	3190	3145	4125	2225	3175	3147.76	63.58	531	3208	3191	3173	3156	3138	3192	3157	146	950	500	2280	5	1	29200000	927	21.17	0.37	03	0.13	150.00	8601.00	3920	20230309	-19.01	3030	20230825	4.79	3920	-19.01	20230309	3030	4.79	20230825	3920	-19.01	20230309	3030	4.79	20230825	1.11	N	092440	500	146 억	18564461	N	N	2	N	N
102	20231012	120621	57	100.00	KOSPI	기계	N	N	N	N		N	3180	5	2	0.16	116496630	37012	384.02	3180	3190	3145	4125	2225	3175	3147.54	63.58	531	3208	3191	3173	3156	3138	3192	3157	146	950	500	2280	5	1	29200000	929	21.20	0.37	03	0.13	150.00	8601.00	3920	20230309	-18.88	3030	20230825	4.95	3920	-18.88	20230309	3030	4.95	20230825	3920	-18.88	20230309	3030	4.95	20230825	1.11	N	092440	500	146 억	18564461	N	N	2	N	N
103	20231012	110621	57	100.00	KOSPI	기계	N	N	N	N		N	3185	10	2	0.31	1758770	553	5.74	3180	3190	3175	4125	2225	3175	3180.42	63.58	4	3208	3191	3173	3156	3138	3192	3157	146	950	500	2280	5	1	29200000	930	21.23	0.37	03	0.00	150.00	8601.00	3920	20230309	-18.75	3030	20230825	5.12	3920	-18.75	20230309	3030	5.12	20230825	3920	-18.75	20230309	3030	5.12	20230825	1.11	N	092440	500	146 억	18564461	N	N	2	N	N
104	20231012	100617	57	100.00	KOSPI	기계	N	N	N	N		N	3185	10	2	0.31	1504005	473	4.91	3180	3190	3175	4125	2225	3175	3179.71	63.58	0	3208	3191	3173	3156	3138	3192	3157	146	950	500	2280	5	1	29200000	930	21.23	0.37	03	0.00	150.00	8601.00	3920	20230309	-18.75	3030	20230825	5.12	3920	-18.75	20230309	3030	5.12	20230825	3920	-18.75	20230309	3030	5.12	20230825	1.11	N	092440	500	146 억	18564461	N	N	2	N	N
105	20231012	090621	57	100.00	KOSPI	기계	N	N	N	N		N	3190	15	2	0.47	870690	274	2.84	3180	3190	3175	4125	2225	3175	3177.70	63.58	0	3208	3191	3173	3156	3138	3192	3157	146	950	500	2280	5	1	29200000	931	21.27	0.37	03	0.00	150.00	8601.00	3920	20230309	-18.62	3030	20230825	5.28	3920	-18.62	20230309	3030	5.28	20230825	3920	-18.62	20230309	3030	5.28	20230825	1.11	N	092440	500	146 억	18564461	N	N	2	N	N
106	20231011	160613	57	100.00	KOSPI	기계	N	N	N	N		N	3175	10	2	0.32	30552240	9637	51.86	3175	3190	3155	4110	2220	3165	3170.26	63.58	63	3198	3181	3158	3141	3118	3185	3145	146	945	500	2270	5	1	29200000	927	21.17	0.37	03	0.03	150.00	8601.00	3920	20230309	-19.01	3030	20230825	4.79	3920	-19.01	20230309	3030	4.79	20230825	3920	-19.01	20230309	3030	4.79	20230825	1.11	N	092440	500	146 억	18564421	N	N	2	N	N
107	20231011	150615	57	100.00	KOSPI	기계	N	N	N	N		N	3170	5	2	0.16	27733410	8748	47.08	3175	3190	3155	4110	2220	3165	3170.26	63.58	72	3198	3181	3158	3141	3118	3185	3145	146	945	500	2270	5	1	29200000	926	21.13	0.37	03	0.03	150.00	8601.00	3920	20230309	-19.13	3030	20230825	4.62	3920	-19.13	20230309	3030	4.62	20230825	3920	-19.13	20230309	3030	4.62	20230825	1.11	N	092440	500	146 억	18564421	N	N	2	N	N
108	20231011	140620	57	100.00	KOSPI	기계	N	N	N	N		N	3170	5	2	0.16	27464375	8663	46.62	3175	3190	3155	4110	2220	3165	3170.31	63.58	12	3198	3181	3158	3141	3118	3185	3145	146	945	500	2270	5	1	29200000	926	21.13	0.37	03	0.03	150.00	8601.00	3920	20230309	-19.13	3030	20230825	4.62	3920	-19.13	20230309	3030	4.62	20230825	3920	-19.13	20230309	3030	4.62	20230825	1.11	N	092440	500	146 억	18564421	N	N	2	N	N
109	20231011	130610	57	100.00	KOSPI	기계	N	N	N	N		N	3175	10	2	0.32	20197550	6366	34.26	3175	3190	3160	4110	2220	3165	3172.72	63.58	11	3198	3181	3158	3141	3118	3185	3145	146	945	500	2270	5	1	29200000	927	21.17	0.37	03	0.02	150.00	8601.00	3920	20230309	-19.01	3030	20230825	4.79	3920	-19.01	20230309	3030	4.79	20230825	3920	-19.01	20230309	3030	4.79	20230825	1.11	N	092440	500	146 억	18564421	N	N	2	N	N
110	20231011	120622	57	100.00	KOSPI	기계	N	N	N	N		N	3170	5	2	0.16	19325545	6091	32.78	3175	3190	3160	4110	2220	3165	3172.80	63.58	11	3198	3181	3158	3141	3118	3185	3145	146	945	500	2270	5	1	29200000	926	21.13	0.37	03	0.02	150.00	8601.00	3920	20230309	-19.13	3030	20230825	4.62	3920	-19.13	20230309	3030	4.62	20230825	3920	-19.13	20230309	3030	4.62	20230825	1.11	N	092440	500	146 억	18564421	N	N	2	N	N
111	20231011	110617	57	100.00	KOSPI	기계	N	N	N	N		N	3165	0	3	0.00	18586840	5858	31.53	3175	3190	3160	4110	2220	3165	3172.90	63.58	11	3198	3181	3158	3141	3118	3185	3145	146	945	500	2270	5	1	29200000	924	21.10	0.37	03	0.02	150.00	8601.00	3920	20230309	-19.26	3030	20230825	4.46	3920	-19.26	20230309	3030	4.46	20230825	3920	-19.26	20230309	3030	4.46	20230825	1.11	N	092440	500	146 억	18564421	N	N	2	N	N
112	20231011	100613	57	100.00	KOSPI	기계	N	N	N	N		N	3175	10	2	0.32	18092175	5702	30.69	3175	3190	3160	4110	2220	3165	3172.95	63.58	11	3198	3181	3158	3141	3118	3185	3145	146	945	500	2270	5	1	29200000	927	21.17	0.37	03	0.02	150.00	8601.00	3920	20230309	-19.01	3030	20230825	4.79	3920	-19.01	20230309	3030	4.79	20230825	3920	-19.01	20230309	3030	4.79	20230825	1.11	N	092440	500	146 억	18564421	N	N	2	N	N
113	20231011	090618	57	100.00	KOSPI	기계	N	N	N	N		N	3175	10	2	0.32	136500	43	0.23	3175	3175	3170	4110	2220	3165	3174.42	63.58	-5	3198	3181	3158	3141	3118	3185	3145	146	945	500	2270	5	1	29200000	927	21.17	0.37	03	0.00	150.00	8601.00	3920	20230309	-19.01	3030	20230825	4.79	3920	-19.01	20230309	3030	4.79	20230825	3920	-19.01	20230309	3030	4.79	20230825	1.11	N	092440	500	146 억	18564421	N	N	2	N	N
114	20231010	160610	57	100.00	KOSPI	기계	N	N	N	N		N	3165	0	3	0.00	58388400	18581	573.31	3165	3175	3135	4110	2220	3165	3142.37	63.58	-380	3178	3171	3163	3156	3148	3175	3160	146	945	500	2270	5	1	29200000	924	21.10	0.37	03	0.06	150.00	8601.00	3920	20230309	-19.26	3030	20230825	4.46	3920	-19.26	20230309	3030	4.46	20230825	3920	-19.26	20230309	3030	4.46	20230825	1.11	N	092440	500	146 억	18564801	N	N	2	N	N
115	20231010	150608	57	100.00	KOSPI	기계	N	N	N	N		N	3155	-10	5	-0.32	56699585	18047	556.83	3165	3175	3135	4110	2220	3165	3141.77	63.58	-325	3178	3171	3163	3156	3148	3175	3160	146	945	500	2270	5	1	29200000	921	21.03	0.37	03	0.06	150.00	8601.00	3920	20230309	-19.52	3030	20230825	4.13	3920	-19.52	20230309	3030	4.13	20230825	3920	-19.52	20230309	3030	4.13	20230825	1.11	N	092440	500	146 억	18564801	N	N	0	N	N
116	20231010	140612	57	100.00	KOSPI	기계	N	N	N	N		N	3155	-10	5	-0.32	21975255	6975	215.21	3165	3175	3135	4110	2220	3165	3150.57	63.58	-149	3178	3171	3163	3156	3148	3175	3160	146	945	500	2270	5	1	29200000	921	21.03	0.37	03	0.02	150.00	8601.00	3920	20230309	-19.52	3030	20230825	4.13	3920	-19.52	20230309	3030	4.13	20230825	3920	-19.52	20230309	3030	4.13	20230825	1.11	N	092440	500	146 억	18564801	N	N	0	N	N
117	20231010	130605	57	100.00	KOSPI	기계	N	N	N	N		N	3160	-5	5	-0.16	21871150	6942	214.19	3165	3175	3135	4110	2220	3165	3150.55	63.58	-119	3178	3171	3163	3156	3148	3175	3160	146	945	500	2270	5	1	29200000	923	21.07	0.37	03	0.02	150.00	8601.00	3920	20230309	-19.39	3030	20230825	4.29	3920	-19.39	20230309	3030	4.29	20230825	3920	-19.39	20230309	3030	4.29	20230825	1.11	N	092440	500	146 억	18564801	N	N	0	N	N
118	20231010	120605	57	100.00	KOSPI	기계	N	N	N	N		N	3165	0	3	0.00	21221185	6736	207.84	3165	3175	3135	4110	2220	3165	3150.41	63.58	-15	3178	3171	3163	3156	3148	3175	3160	146	945	500	2270	5	1	29200000	924	21.10	0.37	03	0.02	150.00	8601.00	3920	20230309	-19.26	3030	20230825	4.46	3920	-19.26	20230309	3030	4.46	20230825	3920	-19.26	20230309	3030	4.46	20230825	1.11	N	092440	500	146 억	18564801	N	N	0	N	N
119	20231010	110558	57	100.00	KOSPI	기계	N	N	N	N		N	3170	5	2	0.16	21151730	6714	207.16	3165	3175	3135	4110	2220	3165	3150.39	63.58	-14	3178	3171	3163	3156	3148	3175	3160	146	945	500	2270	5	1	29200000	926	21.13	0.37	03	0.02	150.00	8601.00	3920	20230309	-19.13	3030	20230825	4.62	3920	-19.13	20230309	3030	4.62	20230825	3920	-19.13	20230309	3030	4.62	20230825	1.11	N	092440	500	146 억	18564801	N	N	0	N	N
120	20231010	100600	57	100.00	KOSPI	기계	N	N	N	N		N	3170	5	2	0.16	21145390	6712	207.10	3165	3175	3135	4110	2220	3165	3150.39	63.58	-14	3178	3171	3163	3156	3148	3175	3160	146	945	500	2270	5	1	29200000	926	21.13	0.37	03	0.02	150.00	8601.00	3920	20230309	-19.13	3030	20230825	4.62	3920	-19.13	20230309	3030	4.62	20230825	3920	-19.13	20230309	3030	4.62	20230825	1.11	N	092440	500	146 억	18564801	N	N	0	N	N
121	20231010	090557	57	100.00	KOSPI	기계	N	N	N	N		N	3165	0	3	0.00	424110	134	4.13	3165	3165	3165	4110	2220	3165	3165.00	63.58	0	3178	3171	3163	3156	3148	3175	3160	146	945	500	2270	5	1	29200000	924	21.10	0.37	03	0.00	150.00	8601.00	3920	20230309	-19.26	3030	20230825	4.46	3920	-19.26	20230309	3030	4.46	20230825	3920	-19.26	20230309	3030	4.46	20230825	1.11	N	092440	500	146 억	18564801	N	N	0	N	N
122	20231006	160603	57	100.00	KOSPI	기계	N	N	N	N		N	3165	10	2	0.32	10222015	3237	19.39	3155	3170	3155	4100	2210	3155	3157.87	63.58	-296	3191	3172	3141	3122	3091	3180	3130	146	945	500	2270	5	1	29200000	924	21.10	0.37	03	0.01	150.00	8601.00	3920	20230309	-19.26	3030	20230825	4.46	3920	-19.26	20230309	3030	4.46	20230825	3920	-19.26	20230309	3030	4.46	20230825	1.12	N	092440	500	146 억	18565097	N	N	0	N	N
123	20231006	150553	57	100.00	KOSPI	기계	N	N	N	N		N	3165	10	2	0.32	8214610	2602	15.58	3155	3170	3155	4100	2210	3155	3157.04	63.58	-155	3191	3172	3141	3122	3091	3180	3130	146	945	500	2270	5	1	29200000	924	21.10	0.37	03	0.01	150.00	8601.00	3920	20230309	-19.26	3030	20230825	4.46	3920	-19.26	20230309	3030	4.46	20230825	3920	-19.26	20230309	3030	4.46	20230825	1.12	N	092440	500	146 억	18565097	N	N	0	N	N
124	20231006	140555	57	100.00	KOSPI	기계	N	N	N	N		N	3160	5	2	0.16	4512800	1430	8.56	3155	3170	3155	4100	2210	3155	3155.80	63.58	-137	3191	3172	3141	3122	3091	3180	3130	146	945	500	2270	5	1	29200000	923	21.07	0.37	03	0.00	150.00	8601.00	3920	20230309	-19.39	3030	20230825	4.29	3920	-19.39	20230309	3030	4.29	20230825	3920	-19.39	20230309	3030	4.29	20230825	1.12	N	092440	500	146 억	18565097	N	N	0	N	N
125	20231006	130549	57	100.00	KOSPI	기계	N	N	N	N		N	3160	5	2	0.16	4294960	1361	8.15	3155	3170	3155	4100	2210	3155	3155.74	63.58	-137	3191	3172	3141	3122	3091	3180	3130	146	945	500	2270	5	1	29200000	923	21.07	0.37	03	0.00	150.00	8601.00	3920	20230309	-19.39	3030	20230825	4.29	3920	-19.39	20230309	3030	4.29	20230825	3920	-19.39	20230309	3030	4.29	20230825	1.12	N	092440	500	146 억	18565097	N	N	0	N	N
126	20231006	120548	57	100.00	KOSPI	기계	N	N	N	N		N	3160	5	2	0.16	3944450	1250	7.49	3155	3170	3155	4100	2210	3155	3155.56	63.58	-137	3191	3172	3141	3122	3091	3180	3130	146	945	500	2270	5	1	29200000	923	21.07	0.37	03	0.00	150.00	8601.00	3920	20230309	-19.39	3030	20230825	4.29	3920	-19.39	20230309	3030	4.29	20230825	3920	-19.39	20230309	3030	4.29	20230825	1.12	N	092440	500	146 억	18565097	N	N	0	N	N
127	20231006	110543	57	100.00	KOSPI	기계	N	N	N	N		N	3160	5	2	0.16	2729485	865	5.18	3155	3170	3155	4100	2210	3155	3155.47	63.58	-121	3191	3172	3141	3122	3091	3180	3130	146	945	500	2270	5	1	29200000	923	21.07	0.37	03	0.00	150.00	8601.00	3920	20230309	-19.39	3030	20230825	4.29	3920	-19.39	20230309	3030	4.29	20230825	3920	-19.39	20230309	3030	4.29	20230825	1.12	N	092440	500	146 억	18565097	N	N	0	N	N
128	20231006	100548	57	100.00	KOSPI	기계	N	N	N	N		N	3155	0	3	0.00	949990	301	1.80	3155	3170	3155	4100	2210	3155	3156.11	63.58	-52	3191	3172	3141	3122	3091	3180	3130	146	945	500	2270	5	1	29200000	921	21.03	0.37	03	0.00	150.00	8601.00	3920	20230309	-19.52	3030	20230825	4.13	3920	-19.52	20230309	3030	4.13	20230825	3920	-19.52	20230309	3030	4.13	20230825	1.12	N	092440	500	146 억	18565097	N	N	0	N	N
129	20231006	090543	57	100.00	KOSPI	기계	N	N	N	N		N	3155	0	3	0.00	53635	17	0.10	3155	3155	3155	4100	2210	3155	3155.00	63.58	0	3191	3172	3141	3122	3091	3180	3130	146	945	500	2270	5	1	29200000	921	21.03	0.37	03	0.00	150.00	8601.00	3920	20230309	-19.52	3030	20230825	4.13	3920	-19.52	20230309	3030	4.13	20230825	3920	-19.52	20230309	3030	4.13	20230825	1.12	N	092440	500	146 억	18565097	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History