KissMeData/092440/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160805	57	100.00	KOSPI	기계	N	N	N	N	N	2575	-25	5	-0.96	12599320	4898	52.03	2600	2600	2565	3380	1820	2600	2572.31	63.01	-193	2650	2625	2600	2575	2550	2612	2562	146	780	500	1870	5	1	29200000	752	43.64	0.30	03	0.02	59.00	8537.00	3240	20240314	-20.52	2475	20240805	4.04	3240	-20.52	20240314	2475	4.04	20240805	3240	-20.52	20240314	2475	4.04	20240805	0.85	N	092440	500	146 억	18398641	N	N	1	N	N
3	20241031	150815	57	100.00	KOSPI	기계	N	N	N	N	N	2580	-20	5	-0.77	10704080	4163	44.23	2600	2600	2565	3380	1820	2600	2571.24	63.01	-171	2650	2625	2600	2575	2550	2612	2562	146	780	500	1870	5	1	29200000	753	43.73	0.30	03	0.01	59.00	8537.00	3240	20240314	-20.37	2475	20240805	4.24	3240	-20.37	20240314	2475	4.24	20240805	3240	-20.37	20240314	2475	4.24	20240805	0.85	N	092440	500	146 억	18398641	N	N	0	N	N
4	20241031	140815	57	100.00	KOSPI	기계	N	N	N	N	N	2575	-25	5	-0.96	10582870	4116	43.73	2600	2600	2565	3380	1820	2600	2571.15	63.01	-206	2650	2625	2600	2575	2550	2612	2562	146	780	500	1870	5	1	29200000	752	43.64	0.30	03	0.01	59.00	8537.00	3240	20240314	-20.52	2475	20240805	4.04	3240	-20.52	20240314	2475	4.04	20240805	3240	-20.52	20240314	2475	4.04	20240805	0.85	N	092440	500	146 억	18398641	N	N	0	N	N
5	20241031	130813	57	100.00	KOSPI	기계	N	N	N	N	N	2580	-20	5	-0.77	10302000	4007	42.57	2600	2600	2565	3380	1820	2600	2571.00	63.01	-243	2650	2625	2600	2575	2550	2612	2562	146	780	500	1870	5	1	29200000	753	43.73	0.30	03	0.01	59.00	8537.00	3240	20240314	-20.37	2475	20240805	4.24	3240	-20.37	20240314	2475	4.24	20240805	3240	-20.37	20240314	2475	4.24	20240805	0.85	N	092440	500	146 억	18398641	N	N	0	N	N
6	20241031	120815	57	100.00	KOSPI	기계	N	N	N	N	N	2575	-25	5	-0.96	10175620	3958	42.05	2600	2600	2565	3380	1820	2600	2570.90	63.01	-283	2650	2625	2600	2575	2550	2612	2562	146	780	500	1870	5	1	29200000	752	43.64	0.30	03	0.01	59.00	8537.00	3240	20240314	-20.52	2475	20240805	4.04	3240	-20.52	20240314	2475	4.04	20240805	3240	-20.52	20240314	2475	4.04	20240805	0.85	N	092440	500	146 억	18398641	N	N	0	N	N
7	20241031	110814	57	100.00	KOSPI	기계	N	N	N	N	N	2580	-20	5	-0.77	3672215	1427	15.16	2600	2600	2570	3380	1820	2600	2573.38	63.01	-317	2650	2625	2600	2575	2550	2612	2562	146	780	500	1870	5	1	29200000	753	43.73	0.30	03	0.00	59.00	8537.00	3240	20240314	-20.37	2475	20240805	4.24	3240	-20.37	20240314	2475	4.24	20240805	3240	-20.37	20240314	2475	4.24	20240805	0.85	N	092440	500	146 억	18398641	N	N	0	N	N
8	20241031	100813	57	100.00	KOSPI	기계	N	N	N	N	N	2580	-20	5	-0.77	1324710	514	5.46	2600	2600	2575	3380	1820	2600	2577.26	63.01	-354	2650	2625	2600	2575	2550	2612	2562	146	780	500	1870	5	1	29200000	753	43.73	0.30	03	0.00	59.00	8537.00	3240	20240314	-20.37	2475	20240805	4.24	3240	-20.37	20240314	2475	4.24	20240805	3240	-20.37	20240314	2475	4.24	20240805	0.85	N	092440	500	146 억	18398641	N	N	0	N	N
9	20241031	090811	57	100.00	KOSPI	기계	N	N	N	N	N	2580	-20	5	-0.77	106030	41	0.44	2600	2600	2580	3380	1820	2600	2586.10	63.01	-31	2650	2625	2600	2575	2550	2612	2562	146	780	500	1870	5	1	29200000	753	43.73	0.30	03	0.00	59.00	8537.00	3240	20240314	-20.37	2475	20240805	4.24	3240	-20.37	20240314	2475	4.24	20240805	3240	-20.37	20240314	2475	4.24	20240805	0.85	N	092440	500	146 억	18398641	N	N	0	N	N
10	20241030	160809	57	100.00	KOSPI	기계	N	N	N	N	N	2600	-5	5	-0.19	24052335	9310	51.62	2625	2625	2575	3385	1825	2605	2583.49	63.01	841	2645	2625	2600	2580	2555	2635	2590	146	780	500	1870	5	1	29200000	759	44.07	0.30	03	0.03	59.00	8537.00	3240	20240314	-19.75	2475	20240805	5.05	3240	-19.75	20240314	2475	5.05	20240805	3240	-19.75	20240314	2475	5.05	20240805	0.85	N	092440	500	146 억	18400209	N	N	0	N	N
11	20241030	150828	57	100.00	KOSPI	기계	N	N	N	N	N	2580	-25	5	-0.96	15031725	5811	32.22	2625	2625	2575	3385	1825	2605	2586.77	63.01	-5	2645	2625	2600	2580	2555	2635	2590	146	780	500	1870	5	1	29200000	753	43.73	0.30	03	0.02	59.00	8537.00	3240	20240314	-20.37	2475	20240805	4.24	3240	-20.37	20240314	2475	4.24	20240805	3240	-20.37	20240314	2475	4.24	20240805	0.85	N	092440	500	146 억	18400209	N	N	0	N	N
12	20241030	140812	57	100.00	KOSPI	기계	N	N	N	N	N	2600	-5	5	-0.19	4863720	1873	10.39	2625	2625	2590	3385	1825	2605	2596.75	63.01	-80	2645	2625	2600	2580	2555	2635	2590	146	780	500	1870	5	1	29200000	759	44.07	0.30	03	0.01	59.00	8537.00	3240	20240314	-19.75	2475	20240805	5.05	3240	-19.75	20240314	2475	5.05	20240805	3240	-19.75	20240314	2475	5.05	20240805	0.85	N	092440	500	146 억	18400209	N	N	0	N	N
13	20241030	130816	57	100.00	KOSPI	기계	N	N	N	N	N	2590	-15	5	-0.58	4785795	1843	10.22	2625	2625	2590	3385	1825	2605	2596.74	63.01	-80	2645	2625	2600	2580	2555	2635	2590	146	780	500	1870	5	1	29200000	756	43.90	0.30	03	0.01	59.00	8537.00	3240	20240314	-20.06	2475	20240805	4.65	3240	-20.06	20240314	2475	4.65	20240805	3240	-20.06	20240314	2475	4.65	20240805	0.85	N	092440	500	146 억	18400209	N	N	0	N	N
14	20241030	120827	57	100.00	KOSPI	기계	N	N	N	N	N	2600	-5	5	-0.19	4089005	1574	8.73	2625	2625	2595	3385	1825	2605	2597.84	63.01	-109	2645	2625	2600	2580	2555	2635	2590	146	780	500	1870	5	1	29200000	759	44.07	0.30	03	0.01	59.00	8537.00	3240	20240314	-19.75	2475	20240805	5.05	3240	-19.75	20240314	2475	5.05	20240805	3240	-19.75	20240314	2475	5.05	20240805	0.85	N	092440	500	146 억	18400209	N	N	0	N	N
15	20241030	110814	57	100.00	KOSPI	기계	N	N	N	N	N	2600	-5	5	-0.19	3647775	1404	7.78	2625	2625	2595	3385	1825	2605	2598.13	63.01	45	2645	2625	2600	2580	2555	2635	2590	146	780	500	1870	5	1	29200000	759	44.07	0.30	03	0.00	59.00	8537.00	3240	20240314	-19.75	2475	20240805	5.05	3240	-19.75	20240314	2475	5.05	20240805	3240	-19.75	20240314	2475	5.05	20240805	0.85	N	092440	500	146 억	18400209	N	N	0	N	N
16	20241030	100811	57	100.00	KOSPI	기계	N	N	N	N	N	2600	-5	5	-0.19	2501145	963	5.34	2625	2625	2595	3385	1825	2605	2597.24	63.01	44	2645	2625	2600	2580	2555	2635	2590	146	780	500	1870	5	1	29200000	759	44.07	0.30	03	0.00	59.00	8537.00	3240	20240314	-19.75	2475	20240805	5.05	3240	-19.75	20240314	2475	5.05	20240805	3240	-19.75	20240314	2475	5.05	20240805	0.85	N	092440	500	146 억	18400209	N	N	0	N	N
17	20241030	090815	57	100.00	KOSPI	기계	N	N	N	N	N	2625	20	2	0.77	26250	10	0.06	2625	2625	2625	3385	1825	2605	2625.00	63.01	0	2645	2625	2600	2580	2555	2635	2590	146	780	500	1870	5	1	29200000	767	44.49	0.31	03	0.00	59.00	8537.00	3240	20240314	-18.98	2475	20240805	6.06	3240	-18.98	20240314	2475	6.06	20240805	3240	-18.98	20240314	2475	6.06	20240805	0.85	N	092440	500	146 억	18400209	N	N	0	N	N
18	20241029	160745	57	100.00	KOSPI	기계	N	N	N	N	N	2605	5	2	0.19	46680135	18035	110.16	2575	2620	2575	3380	1820	2600	2588.31	63.01	71	2640	2620	2595	2575	2550	2607	2562	146	780	500	1870	5	1	29200000	761	44.15	0.31	03	0.06	59.00	8537.00	3240	20240314	-19.60	2475	20240805	5.25	3240	-19.60	20240314	2475	5.25	20240805	3240	-19.60	20240314	2475	5.25	20240805	0.85	N	092440	500	146 억	18400229	N	N	0	N	N
19	20241029	150757	57	100.00	KOSPI	기계	N	N	N	N	N	2605	5	2	0.19	46242520	17867	109.13	2575	2620	2575	3380	1820	2600	2588.15	63.01	103	2640	2620	2595	2575	2550	2607	2562	146	780	500	1870	5	1	29200000	761	44.15	0.31	03	0.06	59.00	8537.00	3240	20240314	-19.60	2475	20240805	5.25	3240	-19.60	20240314	2475	5.25	20240805	3240	-19.60	20240314	2475	5.25	20240805	0.85	N	092440	500	146 억	18400229	N	N	0	N	N
20	20241029	140710	57	100.00	KOSPI	기계	N	N	N	N	N	2600	0	3	0.00	45814140	17702	108.12	2575	2620	2575	3380	1820	2600	2588.08	63.01	245	2640	2620	2595	2575	2550	2607	2562	146	780	500	1870	5	1	29200000	759	44.07	0.30	03	0.06	59.00	8537.00	3240	20240314	-19.75	2475	20240805	5.05	3240	-19.75	20240314	2475	5.05	20240805	3240	-19.75	20240314	2475	5.05	20240805	0.85	N	092440	500	146 억	18400229	N	N	0	N	N
21	20241029	130752	57	100.00	KOSPI	기계	N	N	N	N	N	2600	0	3	0.00	45793395	17694	108.07	2575	2620	2575	3380	1820	2600	2588.07	63.01	245	2640	2620	2595	2575	2550	2607	2562	146	780	500	1870	5	1	29200000	759	44.07	0.30	03	0.06	59.00	8537.00	3240	20240314	-19.75	2475	20240805	5.05	3240	-19.75	20240314	2475	5.05	20240805	3240	-19.75	20240314	2475	5.05	20240805	0.85	N	092440	500	146 억	18400229	N	N	0	N	N
22	20241029	120754	57	100.00	KOSPI	기계	N	N	N	N	N	2600	0	3	0.00	45751815	17678	107.98	2575	2620	2575	3380	1820	2600	2588.07	63.01	245	2640	2620	2595	2575	2550	2607	2562	146	780	500	1870	5	1	29200000	759	44.07	0.30	03	0.06	59.00	8537.00	3240	20240314	-19.75	2475	20240805	5.05	3240	-19.75	20240314	2475	5.05	20240805	3240	-19.75	20240314	2475	5.05	20240805	0.85	N	092440	500	146 억	18400229	N	N	0	N	N
23	20241029	110808	57	100.00	KOSPI	기계	N	N	N	N	N	2590	-10	5	-0.38	45382870	17536	107.11	2575	2620	2575	3380	1820	2600	2587.98	63.01	245	2640	2620	2595	2575	2550	2607	2562	146	780	500	1870	5	1	29200000	756	43.90	0.30	03	0.06	59.00	8537.00	3240	20240314	-20.06	2475	20240805	4.65	3240	-20.06	20240314	2475	4.65	20240805	3240	-20.06	20240314	2475	4.65	20240805	0.85	N	092440	500	146 억	18400229	N	N	0	N	N
24	20241029	100751	57	100.00	KOSPI	기계	N	N	N	N	N	2590	-10	5	-0.38	26862425	10384	63.43	2575	2620	2575	3380	1820	2600	2586.91	63.01	-74	2640	2620	2595	2575	2550	2607	2562	146	780	500	1870	5	1	29200000	756	43.90	0.30	03	0.04	59.00	8537.00	3240	20240314	-20.06	2475	20240805	4.65	3240	-20.06	20240314	2475	4.65	20240805	3240	-20.06	20240314	2475	4.65	20240805	0.85	N	092440	500	146 억	18400229	N	N	0	N	N
25	20241028	160743	57	100.00	KOSPI	기계	N	N	N	N	N	2600	25	2	0.97	42417530	16371	20.96	2610	2615	2570	3345	1805	2575	2591.02	63.02	-1337	2651	2612	2581	2542	2511	2597	2527	146	770	500	1850	5	1	29200000	759	44.07	0.30	03	0.06	59.00	8537.00	3240	20240314	-19.75	2475	20240805	5.05	3240	-19.75	20240314	2475	5.05	20240805	3240	-19.75	20240314	2475	5.05	20240805	0.85	N	092440	500	146 억	18401918	N	N	0	N	N
26	20241028	150749	57	100.00	KOSPI	기계	N	N	N	N	N	2605	30	2	1.17	40264415	15541	19.90	2610	2615	2570	3345	1805	2575	2590.85	63.02	-1727	2651	2612	2581	2542	2511	2597	2527	146	770	500	1850	5	1	29200000	761	44.15	0.31	03	0.05	59.00	8537.00	3240	20240314	-19.60	2475	20240805	5.25	3240	-19.60	20240314	2475	5.25	20240805	3240	-19.60	20240314	2475	5.25	20240805	0.85	N	092440	500	146 억	18401918	N	N	0	N	N
27	20241028	140750	57	100.00	KOSPI	기계	N	N	N	N	N	2605	30	2	1.17	39998880	15439	19.77	2610	2615	2570	3345	1805	2575	2590.77	63.02	-1811	2651	2612	2581	2542	2511	2597	2527	146	770	500	1850	5	1	29200000	761	44.15	0.31	03	0.05	59.00	8537.00	3240	20240314	-19.60	2475	20240805	5.25	3240	-19.60	20240314	2475	5.25	20240805	3240	-19.60	20240314	2475	5.25	20240805	0.85	N	092440	500	146 억	18401918	N	N	0	N	N
28	20241028	130747	57	100.00	KOSPI	기계	N	N	N	N	N	2605	30	2	1.17	39772245	15352	19.66	2610	2615	2570	3345	1805	2575	2590.69	63.02	-1890	2651	2612	2581	2542	2511	2597	2527	146	770	500	1850	5	1	29200000	761	44.15	0.31	03	0.05	59.00	8537.00	3240	20240314	-19.60	2475	20240805	5.25	3240	-19.60	20240314	2475	5.25	20240805	3240	-19.60	20240314	2475	5.25	20240805	0.85	N	092440	500	146 억	18401918	N	N	0	N	N
29	20241028	120748	57	100.00	KOSPI	기계	N	N	N	N	N	2600	25	2	0.97	39052015	15075	19.30	2610	2615	2570	3345	1805	2575	2590.52	63.02	-1969	2651	2612	2581	2542	2511	2597	2527	146	770	500	1850	5	1	29200000	759	44.07	0.30	03	0.05	59.00	8537.00	3240	20240314	-19.75	2475	20240805	5.05	3240	-19.75	20240314	2475	5.05	20240805	3240	-19.75	20240314	2475	5.05	20240805	0.85	N	092440	500	146 억	18401918	N	N	0	N	N
30	20241028	110644	57	100.00	KOSPI	기계	N	N	N	N	N	2590	15	2	0.58	34407555	13283	17.01	2610	2615	2570	3345	1805	2575	2590.35	63.02	-2099	2651	2612	2581	2542	2511	2597	2527	146	770	500	1850	5	1	29200000	756	43.90	0.30	03	0.05	59.00	8537.00	3240	20240314	-20.06	2475	20240805	4.65	3240	-20.06	20240314	2475	4.65	20240805	3240	-20.06	20240314	2475	4.65	20240805	0.85	N	092440	500	146 억	18401918	N	N	0	N	N
31	20241028	100744	57	100.00	KOSPI	기계	N	N	N	N	N	2580	5	2	0.19	2302070	887	1.14	2610	2610	2575	3345	1805	2575	2595.34	63.02	-129	2651	2612	2581	2542	2511	2597	2527	146	770	500	1850	5	1	29200000	753	43.73	0.30	03	0.00	59.00	8537.00	3240	20240314	-20.37	2475	20240805	4.24	3240	-20.37	20240314	2475	4.24	20240805	3240	-20.37	20240314	2475	4.24	20240805	0.85	N	092440	500	146 억	18401918	N	N	0	N	N
32	20241028	090743	57	100.00	KOSPI	기계	N	N	N	N	N	2595	20	2	0.78	2240215	863	1.10	2610	2610	2595	3345	1805	2575	2595.85	63.02	-129	2651	2612	2581	2542	2511	2597	2527	146	770	500	1850	5	1	29200000	758	43.98	0.30	03	0.00	59.00	8537.00	3240	20240314	-19.91	2475	20240805	4.85	3240	-19.91	20240314	2475	4.85	20240805	3240	-19.91	20240314	2475	4.85	20240805	0.85	N	092440	500	146 억	18401918	N	N	0	N	N
33	20241025	160742	57	100.00	KOSPI	기계	N	N	N	N	N	2575	-10	5	-0.39	201660450	78104	215.29	2605	2620	2550	3360	1810	2585	2582.01	63.00	7547	2635	2610	2575	2550	2515	2622	2562	146	775	500	1860	5	1	29200000	752	43.64	0.30	03	0.27	59.00	8537.00	3240	20240314	-20.52	2475	20240805	4.04	3240	-20.52	20240314	2475	4.04	20240805	3240	-20.52	20240314	2475	4.04	20240805	0.85	N	092440	500	146 억	18394630	N	N	0	N	N
34	20241025	150747	57	100.00	KOSPI	기계	N	N	N	N	N	2575	-10	5	-0.39	199044500	77088	212.49	2605	2620	2550	3360	1810	2585	2582.04	63.00	7525	2635	2610	2575	2550	2515	2622	2562	146	775	500	1860	5	1	29200000	752	43.64	0.30	03	0.26	59.00	8537.00	3240	20240314	-20.52	2475	20240805	4.04	3240	-20.52	20240314	2475	4.04	20240805	3240	-20.52	20240314	2475	4.04	20240805	0.85	N	092440	500	146 억	18394630	N	N	0	N	N
35	20241025	140745	57	100.00	KOSPI	기계	N	N	N	N	N	2585	0	3	0.00	165383815	63997	176.40	2605	2620	2555	3360	1810	2585	2584.24	63.00	4613	2635	2610	2575	2550	2515	2622	2562	146	775	500	1860	5	1	29200000	755	43.81	0.30	03	0.22	59.00	8537.00	3240	20240314	-20.22	2475	20240805	4.44	3240	-20.22	20240314	2475	4.44	20240805	3240	-20.22	20240314	2475	4.44	20240805	0.85	N	092440	500	146 억	18394630	N	N	0	N	N
36	20241025	130747	57	100.00	KOSPI	기계	N	N	N	N	N	2585	0	3	0.00	152715270	59100	162.90	2605	2620	2555	3360	1810	2585	2584.01	63.00	4653	2635	2610	2575	2550	2515	2622	2562	146	775	500	1860	5	1	29200000	755	43.81	0.30	03	0.20	59.00	8537.00	3240	20240314	-20.22	2475	20240805	4.44	3240	-20.22	20240314	2475	4.44	20240805	3240	-20.22	20240314	2475	4.44	20240805	0.85	N	092440	500	146 억	18394630	N	N	0	N	N
37	20241025	120749	57	100.00	KOSPI	기계	N	N	N	N	N	2585	0	3	0.00	111361045	43100	118.80	2605	2620	2555	3360	1810	2585	2583.78	63.00	2010	2635	2610	2575	2550	2515	2622	2562	146	775	500	1860	5	1	29200000	755	43.81	0.30	03	0.15	59.00	8537.00	3240	20240314	-20.22	2475	20240805	4.44	3240	-20.22	20240314	2475	4.44	20240805	3240	-20.22	20240314	2475	4.44	20240805	0.85	N	092440	500	146 억	18394630	N	N	0	N	N
38	20241025	110743	57	100.00	KOSPI	기계	N	N	N	N	N	2575	-10	5	-0.39	76933050	29770	82.06	2605	2620	2555	3360	1810	2585	2584.25	63.00	2545	2635	2610	2575	2550	2515	2622	2562	146	775	500	1860	5	1	29200000	752	43.64	0.30	03	0.10	59.00	8537.00	3240	20240314	-20.52	2475	20240805	4.04	3240	-20.52	20240314	2475	4.04	20240805	3240	-20.52	20240314	2475	4.04	20240805	0.85	N	092440	500	146 억	18394630	N	N	0	N	N
39	20241025	100746	57	100.00	KOSPI	기계	N	N	N	N	N	2580	-5	5	-0.19	58225045	22532	62.11	2605	2620	2555	3360	1810	2585	2584.10	63.00	3396	2635	2610	2575	2550	2515	2622	2562	146	775	500	1860	5	1	29200000	753	43.73	0.30	03	0.08	59.00	8537.00	3240	20240314	-20.37	2475	20240805	4.24	3240	-20.37	20240314	2475	4.24	20240805	3240	-20.37	20240314	2475	4.24	20240805	0.85	N	092440	500	146 억	18394630	N	N	0	N	N
40	20241025	090747	57	100.00	KOSPI	기계	N	N	N	N	N	2600	15	2	0.58	8764890	3369	9.29	2605	2620	2595	3360	1810	2585	2601.63	63.00	-36	2635	2610	2575	2550	2515	2622	2562	146	775	500	1860	5	1	29200000	759	44.07	0.30	03	0.01	59.00	8537.00	3240	20240314	-19.75	2475	20240805	5.05	3240	-19.75	20240314	2475	5.05	20240805	3240	-19.75	20240314	2475	5.05	20240805	0.85	N	092440	500	146 억	18394630	N	N	0	N	N
41	20241024	160732	57	100.00	KOSPI	기계	N	N	N	N	N	2585	15	2	0.58	93168045	36279	41.37	2545	2600	2540	3340	1800	2570	2568.10	62.98	4801	2636	2602	2566	2532	2496	2585	2515	146	770	500	1850	5	1	29200000	755	43.81	0.30	03	0.12	59.00	8537.00	3240	20240314	-20.22	2475	20240805	4.44	3240	-20.22	20240314	2475	4.44	20240805	3240	-20.22	20240314	2475	4.44	20240805	0.85	N	092440	500	146 억	18389796	N	N	0	N	N
42	20241024	150738	57	100.00	KOSPI	기계	N	N	N	N	N	2585	15	2	0.58	93162875	36277	41.37	2545	2600	2540	3340	1800	2570	2568.10	62.98	4801	2636	2602	2566	2532	2496	2585	2515	146	770	500	1850	5	1	29200000	755	43.81	0.30	03	0.12	59.00	8537.00	3240	20240314	-20.22	2475	20240805	4.44	3240	-20.22	20240314	2475	4.44	20240805	3240	-20.22	20240314	2475	4.44	20240805	0.85	N	092440	500	146 억	18389796	N	N	0	N	N
43	20241024	140725	57	100.00	KOSPI	기계	N	N	N	N	N	2575	5	2	0.19	83014320	32352	36.90	2545	2595	2540	3340	1800	2570	2565.97	62.98	5255	2636	2602	2566	2532	2496	2585	2515	146	770	500	1850	5	1	29200000	752	43.64	0.30	03	0.11	59.00	8537.00	3240	20240314	-20.52	2475	20240805	4.04	3240	-20.52	20240314	2475	4.04	20240805	3240	-20.52	20240314	2475	4.04	20240805	0.85	N	092440	500	146 억	18389796	N	N	0	N	N
44	20241024	130737	57	100.00	KOSPI	기계	N	N	N	N	N	2590	20	2	0.78	79531480	31001	35.35	2545	2595	2540	3340	1800	2570	2565.45	62.98	5347	2636	2602	2566	2532	2496	2585	2515	146	770	500	1850	5	1	29200000	756	43.90	0.30	03	0.11	59.00	8537.00	3240	20240314	-20.06	2475	20240805	4.65	3240	-20.06	20240314	2475	4.65	20240805	3240	-20.06	20240314	2475	4.65	20240805	0.85	N	092440	500	146 억	18389796	N	N	0	N	N
45	20241024	120735	57	100.00	KOSPI	기계	N	N	N	N	N	2580	10	2	0.39	79459335	30973	35.32	2545	2595	2540	3340	1800	2570	2565.44	62.98	5347	2636	2602	2566	2532	2496	2585	2515	146	770	500	1850	5	1	29200000	753	43.73	0.30	03	0.11	59.00	8537.00	3240	20240314	-20.37	2475	20240805	4.24	3240	-20.37	20240314	2475	4.24	20240805	3240	-20.37	20240314	2475	4.24	20240805	0.85	N	092440	500	146 억	18389796	N	N	0	N	N
46	20241024	110738	57	100.00	KOSPI	기계	N	N	N	N	N	2570	0	3	0.00	78742815	30695	35.01	2545	2595	2540	3340	1800	2570	2565.33	62.98	5141	2636	2602	2566	2532	2496	2585	2515	146	770	500	1850	5	1	29200000	750	43.56	0.30	03	0.11	59.00	8537.00	3240	20240314	-20.68	2475	20240805	3.84	3240	-20.68	20240314	2475	3.84	20240805	3240	-20.68	20240314	2475	3.84	20240805	0.85	N	092440	500	146 억	18389796	N	N	0	N	N
47	20241024	100736	57	100.00	KOSPI	기계	N	N	N	N	N	2565	-5	5	-0.19	68505370	26732	30.49	2545	2595	2540	3340	1800	2570	2562.67	62.98	6403	2636	2602	2566	2532	2496	2585	2515	146	770	500	1850	5	1	29200000	749	43.47	0.30	03	0.09	59.00	8537.00	3240	20240314	-20.83	2475	20240805	3.64	3240	-20.83	20240314	2475	3.64	20240805	3240	-20.83	20240314	2475	3.64	20240805	0.85	N	092440	500	146 억	18389796	N	N	0	N	N
48	20241024	090804	57	100.00	KOSPI	기계	N	N	N	N	N	2570	0	3	0.00	2863175	1125	1.28	2545	2570	2545	3340	1800	2570	2545.04	62.98	-165	2636	2602	2566	2532	2496	2585	2515	146	770	500	1850	5	1	29200000	750	43.56	0.30	03	0.00	59.00	8537.00	3240	20240314	-20.68	2475	20240805	3.84	3240	-20.68	20240314	2475	3.84	20240805	3240	-20.68	20240314	2475	3.84	20240805	0.85	N	092440	500	146 억	18389796	N	N	0	N	N
49	20241023	160737	57	100.00	KOSPI	기계	N	N	N	N	N	2570	15	2	0.59	225144445	87684	140.18	2600	2600	2530	3320	1790	2555	2567.68	62.96	4860	2625	2590	2550	2515	2475	2607	2532	146	765	500	1830	5	1	29200000	750	43.56	0.30	03	0.30	59.00	8537.00	3240	20240314	-20.68	2475	20240805	3.84	3240	-20.68	20240314	2475	3.84	20240805	3240	-20.68	20240314	2475	3.84	20240805	0.85	N	092440	500	146 억	18384874	N	N	1	N	N
50	20241023	150751	57	100.00	KOSPI	기계	N	N	N	N	N	2570	15	2	0.59	224633260	87485	139.86	2600	2600	2530	3320	1790	2555	2567.68	62.96	4791	2625	2590	2550	2515	2475	2607	2532	146	765	500	1830	5	1	29200000	750	43.56	0.30	03	0.30	59.00	8537.00	3240	20240314	-20.68	2475	20240805	3.84	3240	-20.68	20240314	2475	3.84	20240805	3240	-20.68	20240314	2475	3.84	20240805	0.85	N	092440	500	146 억	18384874	N	N	1	N	N
51	20241023	140756	57	100.00	KOSPI	기계	N	N	N	N	N	2575	20	2	0.78	206200985	80344	128.44	2600	2600	2530	3320	1790	2555	2566.48	62.96	4171	2625	2590	2550	2515	2475	2607	2532	146	765	500	1830	5	1	29200000	752	43.64	0.30	03	0.28	59.00	8537.00	3240	20240314	-20.52	2475	20240805	4.04	3240	-20.52	20240314	2475	4.04	20240805	3240	-20.52	20240314	2475	4.04	20240805	0.85	N	092440	500	146 억	18384874	N	N	1	N	N
52	20241023	130742	57	100.00	KOSPI	기계	N	N	N	N	N	2575	20	2	0.78	195828195	76324	122.01	2600	2600	2530	3320	1790	2555	2565.75	62.96	4244	2625	2590	2550	2515	2475	2607	2532	146	765	500	1830	5	1	29200000	752	43.64	0.30	03	0.26	59.00	8537.00	3240	20240314	-20.52	2475	20240805	4.04	3240	-20.52	20240314	2475	4.04	20240805	3240	-20.52	20240314	2475	4.04	20240805	0.85	N	092440	500	146 억	18384874	N	N	1	N	N
53	20241023	120739	57	100.00	KOSPI	기계	N	N	N	N	N	2585	30	2	1.17	109698435	42885	68.56	2600	2600	2530	3320	1790	2555	2557.97	62.96	2011	2625	2590	2550	2515	2475	2607	2532	146	765	500	1830	5	1	29200000	755	43.81	0.30	03	0.15	59.00	8537.00	3240	20240314	-20.22	2475	20240805	4.44	3240	-20.22	20240314	2475	4.44	20240805	3240	-20.22	20240314	2475	4.44	20240805	0.85	N	092440	500	146 억	18384874	N	N	1	N	N
54	20241023	110735	57	100.00	KOSPI	기계	N	N	N	N	N	2555	0	3	0.00	86390635	33820	54.07	2600	2600	2530	3320	1790	2555	2554.42	62.96	2129	2625	2590	2550	2515	2475	2607	2532	146	765	500	1830	5	1	29200000	746	43.31	0.30	03	0.12	59.00	8537.00	3240	20240314	-21.14	2475	20240805	3.23	3240	-21.14	20240314	2475	3.23	20240805	3240	-21.14	20240314	2475	3.23	20240805	0.85	N	092440	500	146 억	18384874	N	N	1	N	N
55	20241023	100739	57	100.00	KOSPI	기계	N	N	N	N	N	2540	-15	5	-0.59	37382690	14675	23.46	2600	2600	2530	3320	1790	2555	2547.37	62.96	2116	2625	2590	2550	2515	2475	2607	2532	146	765	500	1830	5	1	29200000	742	43.05	0.30	03	0.05	59.00	8537.00	3240	20240314	-21.60	2475	20240805	2.63	3240	-21.60	20240314	2475	2.63	20240805	3240	-21.60	20240314	2475	2.63	20240805	0.85	N	092440	500	146 억	18384874	N	N	1	N	N
56	20241023	090739	57	100.00	KOSPI	기계	N	N	N	N	N	2575	20	2	0.78	12532730	4895	7.83	2600	2600	2550	3320	1790	2555	2560.31	62.96	-90	2625	2590	2550	2515	2475	2607	2532	146	765	500	1830	5	1	29200000	752	43.64	0.30	03	0.02	59.00	8537.00	3240	20240314	-20.52	2475	20240805	4.04	3240	-20.52	20240314	2475	4.04	20240805	3240	-20.52	20240314	2475	4.04	20240805	0.85	N	092440	500	146 억	18384874	N	N	1	N	N
57	20241022	160729	57	100.00	KOSPI	기계	N	N	N	N	N	2555	10	2	0.39	159527145	62550	133.05	2545	2585	2510	3305	1785	2545	2550.39	62.99	-9639	2628	2586	2563	2521	2498	2575	2510	146	760	500	1830	5	1	29200000	746	43.31	0.30	03	0.21	59.00	8537.00	3240	20240314	-21.14	2475	20240805	3.23	3240	-21.14	20240314	2475	3.23	20240805	3240	-21.14	20240314	2475	3.23	20240805	0.85	N	092440	500	146 억	18394194	N	N	1	N	N
58	20241022	150739	57	100.00	KOSPI	기계	N	N	N	N	N	2555	10	2	0.39	157715650	61841	131.54	2545	2585	2510	3305	1785	2545	2550.34	62.99	-8990	2628	2586	2563	2521	2498	2575	2510	146	760	500	1830	5	1	29200000	746	43.31	0.30	03	0.21	59.00	8537.00	3240	20240314	-21.14	2475	20240805	3.23	3240	-21.14	20240314	2475	3.23	20240805	3240	-21.14	20240314	2475	3.23	20240805	0.85	N	092440	500	146 억	18394194	N	N	2	N	N
59	20241022	140738	57	100.00	KOSPI	기계	N	N	N	N	N	2560	15	2	0.59	157610930	61800	131.46	2545	2585	2510	3305	1785	2545	2550.34	62.99	-8996	2628	2586	2563	2521	2498	2575	2510	146	760	500	1830	5	1	29200000	748	43.39	0.30	03	0.21	59.00	8537.00	3240	20240314	-20.99	2475	20240805	3.43	3240	-20.99	20240314	2475	3.43	20240805	3240	-20.99	20240314	2475	3.43	20240805	0.85	N	092440	500	146 억	18394194	N	N	2	N	N
60	20241022	130739	57	100.00	KOSPI	기계	N	N	N	N	N	2560	15	2	0.59	157585330	61790	131.43	2545	2585	2510	3305	1785	2545	2550.34	62.99	-8996	2628	2586	2563	2521	2498	2575	2510	146	760	500	1830	5	1	29200000	748	43.39	0.30	03	0.21	59.00	8537.00	3240	20240314	-20.99	2475	20240805	3.43	3240	-20.99	20240314	2475	3.43	20240805	3240	-20.99	20240314	2475	3.43	20240805	0.85	N	092440	500	146 억	18394194	N	N	2	N	N
61	20241022	120737	57	100.00	KOSPI	기계	N	N	N	N	N	2560	15	2	0.59	131534250	51614	109.79	2545	2585	2510	3305	1785	2545	2548.42	62.99	-6861	2628	2586	2563	2521	2498	2575	2510	146	760	500	1830	5	1	29200000	748	43.39	0.30	03	0.18	59.00	8537.00	3240	20240314	-20.99	2475	20240805	3.43	3240	-20.99	20240314	2475	3.43	20240805	3240	-20.99	20240314	2475	3.43	20240805	0.85	N	092440	500	146 억	18394194	N	N	2	N	N
62	20241022	110733	57	100.00	KOSPI	기계	N	N	N	N	N	2555	10	2	0.39	131531690	51613	109.79	2545	2585	2510	3305	1785	2545	2548.42	62.99	-6860	2628	2586	2563	2521	2498	2575	2510	146	760	500	1830	5	1	29200000	746	43.31	0.30	03	0.18	59.00	8537.00	3240	20240314	-21.14	2475	20240805	3.23	3240	-21.14	20240314	2475	3.23	20240805	3240	-21.14	20240314	2475	3.23	20240805	0.85	N	092440	500	146 억	18394194	N	N	2	N	N
63	20241022	100735	57	100.00	KOSPI	기계	N	N	N	N	N	2535	-10	5	-0.39	46678765	18402	39.14	2545	2565	2510	3305	1785	2545	2536.61	62.99	-4079	2628	2586	2563	2521	2498	2575	2510	146	760	500	1830	5	1	29200000	740	42.97	0.30	03	0.06	59.00	8537.00	3240	20240314	-21.76	2475	20240805	2.42	3240	-21.76	20240314	2475	2.42	20240805	3240	-21.76	20240314	2475	2.42	20240805	0.85	N	092440	500	146 억	18394194	N	N	2	N	N
64	20241022	090735	57	100.00	KOSPI	기계	N	N	N	N	N	2565	20	2	0.79	78930	31	0.07	2545	2565	2540	3305	1785	2545	2546.13	62.99	-1	2628	2586	2563	2521	2498	2575	2510	146	760	500	1830	5	1	29200000	749	43.47	0.30	03	0.00	59.00	8537.00	3240	20240314	-20.83	2475	20240805	3.64	3240	-20.83	20240314	2475	3.64	20240805	3240	-20.83	20240314	2475	3.64	20240805	0.85	N	092440	500	146 억	18394194	N	N	2	N	N
65	20241021	160728	57	100.00	KOSPI	기계	N	N	N	N	N	2545	-5	5	-0.20	120646680	47012	52.12	2575	2605	2540	3315	1785	2550	2566.30	63.01	-7573	2663	2606	2578	2521	2493	2592	2507	146	765	500	1830	5	1	29200000	743	43.14	0.30	03	0.16	59.00	8537.00	3240	20240314	-21.45	2475	20240805	2.83	3240	-21.45	20240314	2475	2.83	20240805	3240	-21.45	20240314	2475	2.83	20240805	0.85	N	092440	500	146 억	18399087	N	N	2	N	N
66	20241021	150733	57	100.00	KOSPI	기계	N	N	N	N	N	2560	10	2	0.39	112546135	43836	48.60	2575	2605	2540	3315	1785	2550	2567.44	63.01	-7930	2663	2606	2578	2521	2493	2592	2507	146	765	500	1830	5	1	29200000	748	43.39	0.30	03	0.15	59.00	8537.00	3240	20240314	-20.99	2475	20240805	3.43	3240	-20.99	20240314	2475	3.43	20240805	3240	-20.99	20240314	2475	3.43	20240805	0.85	N	092440	500	146 억	18399087	N	N	4	N	N
67	20241021	140735	57	100.00	KOSPI	기계	N	N	N	N	N	2555	5	2	0.20	110996960	43230	47.93	2575	2605	2540	3315	1785	2550	2567.59	63.01	-7509	2663	2606	2578	2521	2493	2592	2507	146	765	500	1830	5	1	29200000	746	43.31	0.30	03	0.15	59.00	8537.00	3240	20240314	-21.14	2475	20240805	3.23	3240	-21.14	20240314	2475	3.23	20240805	3240	-21.14	20240314	2475	3.23	20240805	0.85	N	092440	500	146 억	18399087	N	N	4	N	N
68	20241021	130732	57	100.00	KOSPI	기계	N	N	N	N	N	2555	5	2	0.20	91067980	35459	39.31	2575	2605	2540	3315	1785	2550	2568.26	63.01	-7084	2663	2606	2578	2521	2493	2592	2507	146	765	500	1830	5	1	29200000	746	43.31	0.30	03	0.12	59.00	8537.00	3240	20240314	-21.14	2475	20240805	3.23	3240	-21.14	20240314	2475	3.23	20240805	3240	-21.14	20240314	2475	3.23	20240805	0.85	N	092440	500	146 억	18399087	N	N	4	N	N
69	20241021	120733	57	100.00	KOSPI	기계	N	N	N	N	N	2545	-5	5	-0.20	12606640	4945	5.48	2575	2575	2540	3315	1785	2550	2549.37	63.01	-712	2663	2606	2578	2521	2493	2592	2507	146	765	500	1830	5	1	29200000	743	43.14	0.30	03	0.02	59.00	8537.00	3240	20240314	-21.45	2475	20240805	2.83	3240	-21.45	20240314	2475	2.83	20240805	3240	-21.45	20240314	2475	2.83	20240805	0.85	N	092440	500	146 억	18399087	N	N	4	N	N
70	20241021	110729	57	100.00	KOSPI	기계	N	N	N	N	N	2555	5	2	0.20	3193200	1253	1.39	2575	2575	2545	3315	1785	2550	2548.44	63.01	-411	2663	2606	2578	2521	2493	2592	2507	146	765	500	1830	5	1	29200000	746	43.31	0.30	03	0.00	59.00	8537.00	3240	20240314	-21.14	2475	20240805	3.23	3240	-21.14	20240314	2475	3.23	20240805	3240	-21.14	20240314	2475	3.23	20240805	0.85	N	092440	500	146 억	18399087	N	N	4	N	N
71	20241021	100732	57	100.00	KOSPI	기계	N	N	N	N	N	2555	5	2	0.20	1507735	591	0.66	2575	2575	2545	3315	1785	2550	2551.16	63.01	-369	2663	2606	2578	2521	2493	2592	2507	146	765	500	1830	5	1	29200000	746	43.31	0.30	03	0.00	59.00	8537.00	3240	20240314	-21.14	2475	20240805	3.23	3240	-21.14	20240314	2475	3.23	20240805	3240	-21.14	20240314	2475	3.23	20240805	0.85	N	092440	500	146 억	18399087	N	N	4	N	N
72	20241021	090730	57	100.00	KOSPI	기계	N	N	N	N	N	2550	0	3	0.00	155980	61	0.07	2575	2575	2550	3315	1785	2550	2557.05	63.01	-19	2663	2606	2578	2521	2493	2592	2507	146	765	500	1830	5	1	29200000	745	43.22	0.30	03	0.00	59.00	8537.00	3240	20240314	-21.30	2475	20240805	3.03	3240	-21.30	20240314	2475	3.03	20240805	3240	-21.30	20240314	2475	3.03	20240805	0.85	N	092440	500	146 억	18399087	N	N	4	N	N
73	20241018	160729	57	100.00	KOSPI	기계	N	N	N	N	N	2550	-20	5	-0.78	232421090	90193	1760.21	2570	2635	2550	3340	1800	2570	2577.02	63.03	-8561	2620	2595	2580	2555	2540	2587	2547	146	770	500	1850	5	1	29200000	745	43.22	0.30	03	0.31	59.00	8537.00	3240	20240314	-21.30	2475	20240805	3.03	3240	-21.30	20240314	2475	3.03	20240805	3240	-21.30	20240314	2475	3.03	20240805	0.85	N	092440	500	146 억	18405027	N	N	4	N	N
74	20241018	150749	57	100.00	KOSPI	기계	N	N	N	N	N	2570	0	3	0.00	225719140	87565	1708.92	2570	2635	2550	3340	1800	2570	2577.73	63.03	-8134	2620	2595	2580	2555	2540	2587	2547	146	770	500	1850	5	1	29200000	750	43.56	0.30	03	0.30	59.00	8537.00	3240	20240314	-20.68	2475	20240805	3.84	3240	-20.68	20240314	2475	3.84	20240805	3240	-20.68	20240314	2475	3.84	20240805	0.85	N	092440	500	146 억	18405027	N	N	4	N	N
75	20241018	140749	57	100.00	KOSPI	기계	N	N	N	N	N	2585	15	2	0.58	199860670	77491	1512.31	2570	2635	2550	3340	1800	2570	2579.15	63.03	-7963	2620	2595	2580	2555	2540	2587	2547	146	770	500	1850	5	1	29200000	755	43.81	0.30	03	0.27	59.00	8537.00	3240	20240314	-20.22	2475	20240805	4.44	3240	-20.22	20240314	2475	4.44	20240805	3240	-20.22	20240314	2475	4.44	20240805	0.85	N	092440	500	146 억	18405027	N	N	4	N	N
76	20241018	130735	57	100.00	KOSPI	기계	N	N	N	N	N	2570	0	3	0.00	185167940	71801	1401.27	2570	2635	2550	3340	1800	2570	2578.90	63.03	-6787	2620	2595	2580	2555	2540	2587	2547	146	770	500	1850	5	1	29200000	750	43.56	0.30	03	0.25	59.00	8537.00	3240	20240314	-20.68	2475	20240805	3.84	3240	-20.68	20240314	2475	3.84	20240805	3240	-20.68	20240314	2475	3.84	20240805	0.85	N	092440	500	146 억	18405027	N	N	4	N	N
77	20241018	120746	57	100.00	KOSPI	기계	N	N	N	N	N	2570	0	3	0.00	30093645	11731	228.94	2570	2585	2550	3340	1800	2570	2565.31	63.03	-3269	2620	2595	2580	2555	2540	2587	2547	146	770	500	1850	5	1	29200000	750	43.56	0.30	03	0.04	59.00	8537.00	3240	20240314	-20.68	2475	20240805	3.84	3240	-20.68	20240314	2475	3.84	20240805	3240	-20.68	20240314	2475	3.84	20240805	0.85	N	092440	500	146 억	18405027	N	N	4	N	N
78	20241018	110738	57	100.00	KOSPI	기계	N	N	N	N	N	2560	-10	5	-0.39	29512430	11504	224.51	2570	2585	2550	3340	1800	2570	2565.41	63.03	-3263	2620	2595	2580	2555	2540	2587	2547	146	770	500	1850	5	1	29200000	748	43.39	0.30	03	0.04	59.00	8537.00	3240	20240314	-20.99	2475	20240805	3.43	3240	-20.99	20240314	2475	3.43	20240805	3240	-20.99	20240314	2475	3.43	20240805	0.85	N	092440	500	146 억	18405027	N	N	4	N	N
79	20241018	100730	57	100.00	KOSPI	기계	N	N	N	N	N	2560	-10	5	-0.39	20358360	7937	154.90	2570	2585	2550	3340	1800	2570	2564.99	63.03	-3007	2620	2595	2580	2555	2540	2587	2547	146	770	500	1850	5	1	29200000	748	43.39	0.30	03	0.03	59.00	8537.00	3240	20240314	-20.99	2475	20240805	3.43	3240	-20.99	20240314	2475	3.43	20240805	3240	-20.99	20240314	2475	3.43	20240805	0.85	N	092440	500	146 억	18405027	N	N	4	N	N
80	20241018	090733	57	100.00	KOSPI	기계	N	N	N	N	N	2570	0	3	0.00	28245	11	0.21	2570	2570	2555	3340	1800	2570	2567.73	63.03	-1	2620	2595	2580	2555	2540	2587	2547	146	770	500	1850	5	1	29200000	750	43.56	0.30	03	0.00	59.00	8537.00	3240	20240314	-20.68	2475	20240805	3.84	3240	-20.68	20240314	2475	3.84	20240805	3240	-20.68	20240314	2475	3.84	20240805	0.85	N	092440	500	146 억	18405027	N	N	4	N	N
81	20241017	160732	57	100.00	KOSPI	기계	N	N	N	N	N	2570	-35	5	-1.34	13197485	5124	52.17	2605	2605	2565	3385	1825	2605	2575.62	63.04	-1038	2641	2622	2601	2582	2561	2612	2572	146	780	500	1870	5	1	29200000	750	43.56	0.30	03	0.02	59.00	8537.00	3240	20240314	-20.68	2475	20240805	3.84	3240	-20.68	20240314	2475	3.84	20240805	3240	-20.68	20240314	2475	3.84	20240805	0.85	N	092440	500	146 억	18407506	N	N	4	N	N
82	20241017	150734	57	100.00	KOSPI	기계	N	N	N	N	N	2575	-30	5	-1.15	11616990	4509	45.91	2605	2605	2570	3385	1825	2605	2576.40	63.04	-954	2641	2622	2601	2582	2561	2612	2572	146	780	500	1870	5	1	29200000	752	43.64	0.30	03	0.02	59.00	8537.00	3240	20240314	-20.52	2475	20240805	4.04	3240	-20.52	20240314	2475	4.04	20240805	3240	-20.52	20240314	2475	4.04	20240805	0.85	N	092440	500	146 억	18407506	N	N	0	N	N
83	20241017	140735	57	100.00	KOSPI	기계	N	N	N	N	N	2570	-35	5	-1.34	10505185	4077	41.51	2605	2605	2570	3385	1825	2605	2576.69	63.04	-720	2641	2622	2601	2582	2561	2612	2572	146	780	500	1870	5	1	29200000	750	43.56	0.30	03	0.01	59.00	8537.00	3240	20240314	-20.68	2475	20240805	3.84	3240	-20.68	20240314	2475	3.84	20240805	3240	-20.68	20240314	2475	3.84	20240805	0.85	N	092440	500	146 억	18407506	N	N	0	N	N
84	20241017	130732	57	100.00	KOSPI	기계	N	N	N	N	N	2580	-25	5	-0.96	6986340	2710	27.59	2605	2605	2570	3385	1825	2605	2577.99	63.04	-449	2641	2622	2601	2582	2561	2612	2572	146	780	500	1870	5	1	29200000	753	43.73	0.30	03	0.01	59.00	8537.00	3240	20240314	-20.37	2475	20240805	4.24	3240	-20.37	20240314	2475	4.24	20240805	3240	-20.37	20240314	2475	4.24	20240805	0.85	N	092440	500	146 억	18407506	N	N	0	N	N
85	20241017	120735	57	100.00	KOSPI	기계	N	N	N	N	N	2580	-25	5	-0.96	4793975	1860	18.94	2605	2605	2570	3385	1825	2605	2577.41	63.04	-216	2641	2622	2601	2582	2561	2612	2572	146	780	500	1870	5	1	29200000	753	43.73	0.30	03	0.01	59.00	8537.00	3240	20240314	-20.37	2475	20240805	4.24	3240	-20.37	20240314	2475	4.24	20240805	3240	-20.37	20240314	2475	4.24	20240805	0.85	N	092440	500	146 억	18407506	N	N	0	N	N
86	20241017	110735	57	100.00	KOSPI	기계	N	N	N	N	N	2585	-20	5	-0.77	4631450	1797	18.30	2605	2605	2570	3385	1825	2605	2577.32	63.04	-207	2641	2622	2601	2582	2561	2612	2572	146	780	500	1870	5	1	29200000	755	43.81	0.30	03	0.01	59.00	8537.00	3240	20240314	-20.22	2475	20240805	4.44	3240	-20.22	20240314	2475	4.44	20240805	3240	-20.22	20240314	2475	4.44	20240805	0.85	N	092440	500	146 억	18407506	N	N	0	N	N
87	20241017	100734	57	100.00	KOSPI	기계	N	N	N	N	N	2580	-25	5	-0.96	4528175	1757	17.89	2605	2605	2570	3385	1825	2605	2577.22	63.04	-203	2641	2622	2601	2582	2561	2612	2572	146	780	500	1870	5	1	29200000	753	43.73	0.30	03	0.01	59.00	8537.00	3240	20240314	-20.37	2475	20240805	4.24	3240	-20.37	20240314	2475	4.24	20240805	3240	-20.37	20240314	2475	4.24	20240805	0.85	N	092440	500	146 억	18407506	N	N	0	N	N
88	20241017	090728	57	100.00	KOSPI	기계	N	N	N	N	N	2600	-5	5	-0.19	13015	5	0.05	2605	2605	2600	3385	1825	2605	2603.00	63.04	0	2641	2622	2601	2582	2561	2612	2572	146	780	500	1870	5	1	29200000	759	44.07	0.30	03	0.00	59.00	8537.00	3240	20240314	-19.75	2475	20240805	5.05	3240	-19.75	20240314	2475	5.05	20240805	3240	-19.75	20240314	2475	5.05	20240805	0.85	N	092440	500	146 억	18407506	N	N	0	N	N
89	20241016	160725	57	100.00	KOSPI	기계	N	N	N	N	N	2605	-15	5	-0.57	25028560	9643	20.01	2620	2620	2580	3405	1835	2620	2595.52	63.05	-1737	2730	2675	2640	2585	2550	2657	2567	146	785	500	1880	5	1	29200000	761	44.15	0.31	03	0.03	59.00	8537.00	3240	20240314	-19.60	2475	20240805	5.25	3240	-19.60	20240314	2475	5.25	20240805	3240	-19.60	20240314	2475	5.25	20240805	0.85	N	092440	500	146 억	18410555	N	N	1	N	N
90	20241016	150729	57	100.00	KOSPI	기계	N	N	N	N	N	2595	-25	5	-0.95	21136015	8144	16.90	2620	2620	2580	3405	1835	2620	2595.29	63.05	-945	2730	2675	2640	2585	2550	2657	2567	146	785	500	1880	5	1	29200000	758	43.98	0.30	03	0.03	59.00	8537.00	3240	20240314	-19.91	2475	20240805	4.85	3240	-19.91	20240314	2475	4.85	20240805	3240	-19.91	20240314	2475	4.85	20240805	0.85	N	092440	500	146 억	18410555	N	N	1	N	N
91	20241016	140729	57	100.00	KOSPI	기계	N	N	N	N	N	2600	-20	5	-0.76	1961000	753	1.56	2620	2620	2595	3405	1835	2620	2604.25	63.05	-73	2730	2675	2640	2585	2550	2657	2567	146	785	500	1880	5	1	29200000	759	44.07	0.30	03	0.00	59.00	8537.00	3240	20240314	-19.75	2475	20240805	5.05	3240	-19.75	20240314	2475	5.05	20240805	3240	-19.75	20240314	2475	5.05	20240805	0.85	N	092440	500	146 억	18410555	N	N	1	N	N
92	20241016	130727	57	100.00	KOSPI	기계	N	N	N	N	N	2605	-15	5	-0.57	562140	215	0.45	2620	2620	2600	3405	1835	2620	2614.60	63.05	-9	2730	2675	2640	2585	2550	2657	2567	146	785	500	1880	5	1	29200000	761	44.15	0.31	03	0.00	59.00	8537.00	3240	20240314	-19.60	2475	20240805	5.25	3240	-19.60	20240314	2475	5.25	20240805	3240	-19.60	20240314	2475	5.25	20240805	0.85	N	092440	500	146 억	18410555	N	N	1	N	N
93	20241016	120727	57	100.00	KOSPI	기계	N	N	N	N	N	2610	-10	5	-0.38	510040	195	0.40	2620	2620	2600	3405	1835	2620	2615.59	63.05	-7	2730	2675	2640	2585	2550	2657	2567	146	785	500	1880	5	1	29200000	762	44.24	0.31	03	0.00	59.00	8537.00	3240	20240314	-19.44	2475	20240805	5.45	3240	-19.44	20240314	2475	5.45	20240805	3240	-19.44	20240314	2475	5.45	20240805	0.85	N	092440	500	146 억	18410555	N	N	1	N	N
94	20241016	110725	57	100.00	KOSPI	기계	N	N	N	N	N	2610	-10	5	-0.38	476120	182	0.38	2620	2620	2600	3405	1835	2620	2616.04	63.05	-5	2730	2675	2640	2585	2550	2657	2567	146	785	500	1880	5	1	29200000	762	44.24	0.31	03	0.00	59.00	8537.00	3240	20240314	-19.44	2475	20240805	5.45	3240	-19.44	20240314	2475	5.45	20240805	3240	-19.44	20240314	2475	5.45	20240805	0.85	N	092440	500	146 억	18410555	N	N	1	N	N
95	20241016	100726	57	100.00	KOSPI	기계	N	N	N	N	N	2615	-5	5	-0.19	470900	180	0.37	2620	2620	2600	3405	1835	2620	2616.11	63.05	-5	2730	2675	2640	2585	2550	2657	2567	146	785	500	1880	5	1	29200000	764	44.32	0.31	03	0.00	59.00	8537.00	3240	20240314	-19.29	2475	20240805	5.66	3240	-19.29	20240314	2475	5.66	20240805	3240	-19.29	20240314	2475	5.66	20240805	0.85	N	092440	500	146 억	18410555	N	N	1	N	N
96	20241016	090727	57	100.00	KOSPI	기계	N	N	N	N	N	2600	-20	5	-0.76	442160	169	0.35	2620	2620	2600	3405	1835	2620	2616.33	63.05	-4	2730	2675	2640	2585	2550	2657	2567	146	785	500	1880	5	1	29200000	759	44.07	0.30	03	0.00	59.00	8537.00	3240	20240314	-19.75	2475	20240805	5.05	3240	-19.75	20240314	2475	5.05	20240805	3240	-19.75	20240314	2475	5.05	20240805	0.85	N	092440	500	146 억	18410555	N	N	1	N	N
97	20241015	160722	57	100.00	KOSPI	기계	N	N	N	N	N	2620	-25	5	-0.95	124913200	47592	69.24	2660	2695	2605	3435	1855	2645	2624.73	63.08	-8828	2715	2680	2645	2610	2575	2697	2627	146	790	500	1900	5	1	29200000	765	44.41	0.31	03	0.16	59.00	8537.00	3240	20240314	-19.14	2475	20240805	5.86	3240	-19.14	20240314	2475	5.86	20240805	3240	-19.14	20240314	2475	5.86	20240805	0.85	N	092440	500	146 억	18419617	N	N	1	N	N
98	20241015	150730	57	100.00	KOSPI	기계	N	N	N	N	N	2605	-40	5	-1.51	116413515	44336	64.51	2660	2695	2605	3435	1855	2645	2625.71	63.08	-8587	2715	2680	2645	2610	2575	2697	2627	146	790	500	1900	5	1	29200000	761	44.15	0.31	03	0.15	59.00	8537.00	3240	20240314	-19.60	2475	20240805	5.25	3240	-19.60	20240314	2475	5.25	20240805	3240	-19.60	20240314	2475	5.25	20240805	0.85	N	092440	500	146 억	18419617	N	N	2	N	N
99	20241015	140728	57	100.00	KOSPI	기계	N	N	N	N	N	2610	-35	5	-1.32	101929375	38781	56.42	2660	2695	2605	3435	1855	2645	2628.33	63.08	-8340	2715	2680	2645	2610	2575	2697	2627	146	790	500	1900	5	1	29200000	762	44.24	0.31	03	0.13	59.00	8537.00	3240	20240314	-19.44	2475	20240805	5.45	3240	-19.44	20240314	2475	5.45	20240805	3240	-19.44	20240314	2475	5.45	20240805	0.85	N	092440	500	146 억	18419617	N	N	2	N	N
100	20241015	130725	57	100.00	KOSPI	기계	N	N	N	N	N	2625	-20	5	-0.76	62794610	23835	34.68	2660	2695	2605	3435	1855	2645	2634.55	63.08	-6360	2715	2680	2645	2610	2575	2697	2627	146	790	500	1900	5	1	29200000	767	44.49	0.31	03	0.08	59.00	8537.00	3240	20240314	-18.98	2475	20240805	6.06	3240	-18.98	20240314	2475	6.06	20240805	3240	-18.98	20240314	2475	6.06	20240805	0.85	N	092440	500	146 억	18419617	N	N	2	N	N
101	20241015	120727	57	100.00	KOSPI	기계	N	N	N	N	N	2625	-20	5	-0.76	62446595	23702	34.49	2660	2695	2605	3435	1855	2645	2634.66	63.08	-6227	2715	2680	2645	2610	2575	2697	2627	146	790	500	1900	5	1	29200000	767	44.49	0.31	03	0.08	59.00	8537.00	3240	20240314	-18.98	2475	20240805	6.06	3240	-18.98	20240314	2475	6.06	20240805	3240	-18.98	20240314	2475	6.06	20240805	0.85	N	092440	500	146 억	18419617	N	N	2	N	N
102	20241015	110734	57	100.00	KOSPI	기계	N	N	N	N	N	2620	-25	5	-0.95	62315800	23652	34.41	2660	2695	2605	3435	1855	2645	2634.69	63.08	-6185	2715	2680	2645	2610	2575	2697	2627	146	790	500	1900	5	1	29200000	765	44.41	0.31	03	0.08	59.00	8537.00	3240	20240314	-19.14	2475	20240805	5.86	3240	-19.14	20240314	2475	5.86	20240805	3240	-19.14	20240314	2475	5.86	20240805	0.85	N	092440	500	146 억	18419617	N	N	2	N	N
103	20241015	100728	57	100.00	KOSPI	기계	N	N	N	N	N	2620	-25	5	-0.95	43866180	16594	24.14	2660	2695	2610	3435	1855	2645	2643.50	63.08	-3977	2715	2680	2645	2610	2575	2697	2627	146	790	500	1900	5	1	29200000	765	44.41	0.31	03	0.06	59.00	8537.00	3240	20240314	-19.14	2475	20240805	5.86	3240	-19.14	20240314	2475	5.86	20240805	3240	-19.14	20240314	2475	5.86	20240805	0.85	N	092440	500	146 억	18419617	N	N	2	N	N
104	20241015	090725	57	100.00	KOSPI	기계	N	N	N	N	N	2655	10	2	0.38	14721480	5540	8.06	2660	2695	2640	3435	1855	2645	2657.31	63.08	-2111	2715	2680	2645	2610	2575	2697	2627	146	790	500	1900	5	1	29200000	775	45.00	0.31	03	0.02	59.00	8537.00	3240	20240314	-18.06	2475	20240805	7.27	3240	-18.06	20240314	2475	7.27	20240805	3240	-18.06	20240314	2475	7.27	20240805	0.85	N	092440	500	146 억	18419617	N	N	2	N	N
105	20241014	160708	57	100.00	KOSPI	기계	N	N	N	N	N	2645	10	2	0.38	181623560	68731	114.49	2620	2680	2610	3425	1845	2635	2642.53	63.11	-6893	2721	2677	2656	2612	2591	2667	2602	146	790	500	1890	5	1	29200000	772	44.83	0.31	03	0.24	59.00	8537.00	3240	20240314	-18.36	2475	20240805	6.87	3240	-18.36	20240314	2475	6.87	20240805	3240	-18.36	20240314	2475	6.87	20240805	0.84	N	092440	500	146 억	18426969	N	N	2	N	N
106	20241014	150718	57	100.00	KOSPI	기계	N	N	N	N	N	2635	0	3	0.00	171723290	64981	108.24	2620	2680	2610	3425	1845	2635	2642.67	63.11	-5315	2721	2677	2656	2612	2591	2667	2602	146	790	500	1890	5	1	29200000	769	44.66	0.31	03	0.22	59.00	8537.00	3240	20240314	-18.67	2475	20240805	6.46	3240	-18.67	20240314	2475	6.46	20240805	3240	-18.67	20240314	2475	6.46	20240805	0.84	N	092440	500	146 억	18426969	N	N	1	N	N
107	20241014	140717	57	100.00	KOSPI	기계	N	N	N	N	N	2635	0	3	0.00	126818165	47970	79.91	2620	2680	2615	3425	1845	2635	2643.70	63.11	-5636	2721	2677	2656	2612	2591	2667	2602	146	790	500	1890	5	1	29200000	769	44.66	0.31	03	0.16	59.00	8537.00	3240	20240314	-18.67	2475	20240805	6.46	3240	-18.67	20240314	2475	6.46	20240805	3240	-18.67	20240314	2475	6.46	20240805	0.84	N	092440	500	146 억	18426969	N	N	1	N	N
108	20241014	130716	57	100.00	KOSPI	기계	N	N	N	N	N	2625	-10	5	-0.38	61615370	23331	38.86	2620	2670	2615	3425	1845	2635	2640.92	63.11	-440	2721	2677	2656	2612	2591	2667	2602	146	790	500	1890	5	1	29200000	767	44.49	0.31	03	0.08	59.00	8537.00	3240	20240314	-18.98	2475	20240805	6.06	3240	-18.98	20240314	2475	6.06	20240805	3240	-18.98	20240314	2475	6.06	20240805	0.84	N	092440	500	146 억	18426969	N	N	1	N	N
109	20241014	120709	57	100.00	KOSPI	기계	N	N	N	N	N	2650	15	2	0.57	3901340	1469	2.45	2620	2670	2620	3425	1845	2635	2655.78	63.11	-378	2721	2677	2656	2612	2591	2667	2602	146	790	500	1890	5	1	29200000	774	44.92	0.31	03	0.01	59.00	8537.00	3240	20240314	-18.21	2475	20240805	7.07	3240	-18.21	20240314	2475	7.07	20240805	3240	-18.21	20240314	2475	7.07	20240805	0.84	N	092440	500	146 억	18426969	N	N	1	N	N
110	20241014	110710	57	100.00	KOSPI	기계	N	N	N	N	N	2655	20	2	0.76	3728805	1404	2.34	2620	2670	2620	3425	1845	2635	2655.84	63.11	-370	2721	2677	2656	2612	2591	2667	2602	146	790	500	1890	5	1	29200000	775	45.00	0.31	03	0.00	59.00	8537.00	3240	20240314	-18.06	2475	20240805	7.27	3240	-18.06	20240314	2475	7.27	20240805	3240	-18.06	20240314	2475	7.27	20240805	0.84	N	092440	500	146 억	18426969	N	N	1	N	N
111	20241014	100710	57	100.00	KOSPI	기계	N	N	N	N	N	2655	20	2	0.76	3118420	1174	1.96	2620	2670	2620	3425	1845	2635	2656.24	63.11	-162	2721	2677	2656	2612	2591	2667	2602	146	790	500	1890	5	1	29200000	775	45.00	0.31	03	0.00	59.00	8537.00	3240	20240314	-18.06	2475	20240805	7.27	3240	-18.06	20240314	2475	7.27	20240805	3240	-18.06	20240314	2475	7.27	20240805	0.84	N	092440	500	146 억	18426969	N	N	1	N	N
112	20241014	090713	57	100.00	KOSPI	기계	N	N	N	N	N	2640	5	2	0.19	3091880	1164	1.94	2620	2670	2620	3425	1845	2635	2656.25	63.11	-161	2721	2677	2656	2612	2591	2667	2602	146	790	500	1890	5	1	29200000	771	44.75	0.31	03	0.00	59.00	8537.00	3240	20240314	-18.52	2475	20240805	6.67	3240	-18.52	20240314	2475	6.67	20240805	3240	-18.52	20240314	2475	6.67	20240805	0.84	N	092440	500	146 억	18426969	N	N	1	N	N
113	20241011	160658	57	100.00	KOSPI	기계	N	N	N	N	N	2635	-20	5	-0.75	159801710	60032	222.53	2700	2700	2635	3450	1860	2655	2661.94	63.08	3876	2715	2685	2670	2640	2625	2677	2632	146	795	500	1910	5	1	29200000	769	44.66	0.31	03	0.21	59.00	8537.00	3240	20240314	-18.67	2475	20240805	6.46	3240	-18.67	20240314	2475	6.46	20240805	3240	-18.67	20240314	2475	6.46	20240805	0.85	N	092440	500	146 억	18419458	N	N	1	N	N
114	20241011	150709	57	100.00	KOSPI	기계	N	N	N	N	N	2655	0	3	0.00	143347190	53830	199.54	2700	2700	2640	3450	1860	2655	2662.96	63.08	4019	2715	2685	2670	2640	2625	2677	2632	146	795	500	1910	5	1	29200000	775	45.00	0.31	03	0.18	59.00	8537.00	3240	20240314	-18.06	2475	20240805	7.27	3240	-18.06	20240314	2475	7.27	20240805	3240	-18.06	20240314	2475	7.27	20240805	0.85	N	092440	500	146 억	18419458	N	N	2	N	N
115	20241011	140711	57	100.00	KOSPI	기계	N	N	N	N	N	2655	0	3	0.00	142014390	53328	197.68	2700	2700	2640	3450	1860	2655	2663.04	63.08	4019	2715	2685	2670	2640	2625	2677	2632	146	795	500	1910	5	1	29200000	775	45.00	0.31	03	0.18	59.00	8537.00	3240	20240314	-18.06	2475	20240805	7.27	3240	-18.06	20240314	2475	7.27	20240805	3240	-18.06	20240314	2475	7.27	20240805	0.85	N	092440	500	146 억	18419458	N	N	2	N	N
116	20241011	130712	57	100.00	KOSPI	기계	N	N	N	N	N	2655	0	3	0.00	141868365	53273	197.48	2700	2700	2640	3450	1860	2655	2663.04	63.08	4019	2715	2685	2670	2640	2625	2677	2632	146	795	500	1910	5	1	29200000	775	45.00	0.31	03	0.18	59.00	8537.00	3240	20240314	-18.06	2475	20240805	7.27	3240	-18.06	20240314	2475	7.27	20240805	3240	-18.06	20240314	2475	7.27	20240805	0.85	N	092440	500	146 억	18419458	N	N	2	N	N
117	20241011	120707	57	100.00	KOSPI	기계	N	N	N	N	N	2670	15	2	0.56	61929535	23270	86.26	2700	2700	2640	3450	1860	2655	2661.35	63.08	2288	2715	2685	2670	2640	2625	2677	2632	146	795	500	1910	5	1	29200000	780	45.25	0.31	03	0.08	59.00	8537.00	3240	20240314	-17.59	2475	20240805	7.88	3240	-17.59	20240314	2475	7.88	20240805	3240	-17.59	20240314	2475	7.88	20240805	0.85	N	092440	500	146 억	18419458	N	N	2	N	N
118	20241011	110706	57	100.00	KOSPI	기계	N	N	N	N	N	2650	-5	5	-0.19	25181555	9473	35.12	2700	2700	2640	3450	1860	2655	2658.25	63.08	2669	2715	2685	2670	2640	2625	2677	2632	146	795	500	1910	5	1	29200000	774	44.92	0.31	03	0.03	59.00	8537.00	3240	20240314	-18.21	2475	20240805	7.07	3240	-18.21	20240314	2475	7.07	20240805	3240	-18.21	20240314	2475	7.07	20240805	0.85	N	092440	500	146 억	18419458	N	N	2	N	N
119	20241011	100715	57	100.00	KOSPI	기계	N	N	N	N	N	2660	5	2	0.19	24357345	9162	33.96	2700	2700	2640	3450	1860	2655	2658.52	63.08	2669	2715	2685	2670	2640	2625	2677	2632	146	795	500	1910	5	1	29200000	777	45.08	0.31	03	0.03	59.00	8537.00	3240	20240314	-17.90	2475	20240805	7.47	3240	-17.90	20240314	2475	7.47	20240805	3240	-17.90	20240314	2475	7.47	20240805	0.85	N	092440	500	146 억	18419458	N	N	2	N	N
120	20241011	090711	57	100.00	KOSPI	기계	N	N	N	N	N	2695	40	2	1.51	188730	70	0.26	2700	2700	2660	3450	1860	2655	2696.14	63.08	-37	2715	2685	2670	2640	2625	2677	2632	146	795	500	1910	5	1	29200000	787	45.68	0.32	03	0.00	59.00	8537.00	3240	20240314	-16.82	2475	20240805	8.89	3240	-16.82	20240314	2475	8.89	20240805	3240	-16.82	20240314	2475	8.89	20240805	0.85	N	092440	500	146 억	18419458	N	N	2	N	N
121	20241010	160724	57	100.00	KOSPI	기계	N	N	N	N	N	2655	-25	5	-0.93	72122425	26977	22.22	2675	2700	2655	3480	1880	2680	2673.48	63.08	-1330	2770	2725	2685	2640	2600	2747	2662	146	800	500	1920	5	1	29200000	775	45.00	0.31	03	0.09	59.00	8537.00	3240	20240314	-18.06	2475	20240805	7.27	3240	-18.06	20240314	2475	7.27	20240805	3240	-18.06	20240314	2475	7.27	20240805	0.85	N	092440	500	146 억	18420604	N	N	2	N	N
122	20241010	150737	57	100.00	KOSPI	기계	N	N	N	N	N	2660	-20	5	-0.75	64837100	24233	19.96	2675	2700	2655	3480	1880	2680	2675.57	63.08	-402	2770	2725	2685	2640	2600	2747	2662	146	800	500	1920	5	1	29200000	777	45.08	0.31	03	0.08	59.00	8537.00	3240	20240314	-17.90	2475	20240805	7.47	3240	-17.90	20240314	2475	7.47	20240805	3240	-17.90	20240314	2475	7.47	20240805	0.85	N	092440	500	146 억	18420604	N	N	0	N	N
123	20241010	140731	57	100.00	KOSPI	기계	N	N	N	N	N	2660	-20	5	-0.75	64664520	24168	19.91	2675	2700	2655	3480	1880	2680	2675.63	63.08	-402	2770	2725	2685	2640	2600	2747	2662	146	800	500	1920	5	1	29200000	777	45.08	0.31	03	0.08	59.00	8537.00	3240	20240314	-17.90	2475	20240805	7.47	3240	-17.90	20240314	2475	7.47	20240805	3240	-17.90	20240314	2475	7.47	20240805	0.85	N	092440	500	146 억	18420604	N	N	0	N	N
124	20241010	130729	57	100.00	KOSPI	기계	N	N	N	N	N	2660	-20	5	-0.75	63865360	23867	19.66	2675	2700	2655	3480	1880	2680	2675.89	63.08	-402	2770	2725	2685	2640	2600	2747	2662	146	800	500	1920	5	1	29200000	777	45.08	0.31	03	0.08	59.00	8537.00	3240	20240314	-17.90	2475	20240805	7.47	3240	-17.90	20240314	2475	7.47	20240805	3240	-17.90	20240314	2475	7.47	20240805	0.85	N	092440	500	146 억	18420604	N	N	0	N	N
125	20241010	120729	57	100.00	KOSPI	기계	N	N	N	N	N	2660	-20	5	-0.75	63780240	23835	19.64	2675	2700	2655	3480	1880	2680	2675.91	63.08	-402	2770	2725	2685	2640	2600	2747	2662	146	800	500	1920	5	1	29200000	777	45.08	0.31	03	0.08	59.00	8537.00	3240	20240314	-17.90	2475	20240805	7.47	3240	-17.90	20240314	2475	7.47	20240805	3240	-17.90	20240314	2475	7.47	20240805	0.85	N	092440	500	146 억	18420604	N	N	0	N	N
126	20241010	110729	57	100.00	KOSPI	기계	N	N	N	N	N	2660	-20	5	-0.75	59787580	22334	18.40	2675	2700	2655	3480	1880	2680	2676.98	63.08	-402	2770	2725	2685	2640	2600	2747	2662	146	800	500	1920	5	1	29200000	777	45.08	0.31	03	0.08	59.00	8537.00	3240	20240314	-17.90	2475	20240805	7.47	3240	-17.90	20240314	2475	7.47	20240805	3240	-17.90	20240314	2475	7.47	20240805	0.85	N	092440	500	146 억	18420604	N	N	0	N	N
127	20241010	100728	57	100.00	KOSPI	기계	N	N	N	N	N	2660	-20	5	-0.75	58191585	21734	17.91	2675	2700	2660	3480	1880	2680	2677.44	63.08	-402	2770	2725	2685	2640	2600	2747	2662	146	800	500	1920	5	1	29200000	777	45.08	0.31	03	0.07	59.00	8537.00	3240	20240314	-17.90	2475	20240805	7.47	3240	-17.90	20240314	2475	7.47	20240805	3240	-17.90	20240314	2475	7.47	20240805	0.85	N	092440	500	146 억	18420604	N	N	0	N	N
128	20241010	090731	57	100.00	KOSPI	기계	N	N	N	N	N	2675	-5	5	-0.19	53314600	19906	16.40	2675	2700	2670	3480	1880	2680	2678.32	63.08	-315	2770	2725	2685	2640	2600	2747	2662	146	800	500	1920	5	1	29200000	781	45.34	0.31	03	0.07	59.00	8537.00	3240	20240314	-17.44	2475	20240805	8.08	3240	-17.44	20240314	2475	8.08	20240805	3240	-17.44	20240314	2475	8.08	20240805	0.85	N	092440	500	146 억	18420604	N	N	0	N	N
129	20241008	160724	57	100.00	KOSPI	기계	N	N	N	N	N	2680	20	2	0.75	325139185	121383	4046.10	2660	2730	2645	3455	1865	2660	2678.62	63.09	-8274	2673	2666	2658	2651	2643	2662	2647	146	795	500	1910	5	1	29200000	783	45.42	0.31	03	0.42	59.00	8537.00	3240	20240314	-17.28	2475	20240805	8.28	3240	-17.28	20240314	2475	8.28	20240805	3240	-17.28	20240314	2475	8.28	20240805	0.85	N	092440	500	146 억	18423257	N	N	0	N	N
130	20241008	150729	57	100.00	KOSPI	기계	N	N	N	N	N	2645	-15	5	-0.56	305081575	113857	3795.23	2660	2730	2645	3455	1865	2660	2679.52	63.09	-6329	2673	2666	2658	2651	2643	2662	2647	146	795	500	1910	5	1	29200000	772	44.83	0.31	03	0.39	59.00	8537.00	3240	20240314	-18.36	2475	20240805	6.87	3240	-18.36	20240314	2475	6.87	20240805	3240	-18.36	20240314	2475	6.87	20240805	0.85	N	092440	500	146 억	18423257	N	N	0	N	N
131	20241008	140726	57	100.00	KOSPI	기계	N	N	N	N	N	2675	15	2	0.56	188985850	70425	2347.50	2660	2730	2650	3455	1865	2660	2683.51	63.09	348	2673	2666	2658	2651	2643	2662	2647	146	795	500	1910	5	1	29200000	781	45.34	0.31	03	0.24	59.00	8537.00	3240	20240314	-17.44	2475	20240805	8.08	3240	-17.44	20240314	2475	8.08	20240805	3240	-17.44	20240314	2475	8.08	20240805	0.85	N	092440	500	146 억	18423257	N	N	0	N	N
132	20241008	130725	57	100.00	KOSPI	기계	N	N	N	N	N	2665	5	2	0.19	118752215	44284	1476.13	2660	2730	2650	3455	1865	2660	2681.61	63.09	883	2673	2666	2658	2651	2643	2662	2647	146	795	500	1910	5	1	29200000	778	45.17	0.31	03	0.15	59.00	8537.00	3240	20240314	-17.75	2475	20240805	7.68	3240	-17.75	20240314	2475	7.68	20240805	3240	-17.75	20240314	2475	7.68	20240805	0.85	N	092440	500	146 억	18423257	N	N	0	N	N
133	20241008	120726	57	100.00	KOSPI	기계	N	N	N	N	N	2670	10	2	0.38	118690990	44261	1475.37	2660	2730	2650	3455	1865	2660	2681.62	63.09	885	2673	2666	2658	2651	2643	2662	2647	146	795	500	1910	5	1	29200000	780	45.25	0.31	03	0.15	59.00	8537.00	3240	20240314	-17.59	2475	20240805	7.88	3240	-17.59	20240314	2475	7.88	20240805	3240	-17.59	20240314	2475	7.88	20240805	0.85	N	092440	500	146 억	18423257	N	N	0	N	N
134	20241008	110725	57	100.00	KOSPI	기계	N	N	N	N	N	2670	10	2	0.38	118610890	44231	1474.37	2660	2730	2650	3455	1865	2660	2681.62	63.09	885	2673	2666	2658	2651	2643	2662	2647	146	795	500	1910	5	1	29200000	780	45.25	0.31	03	0.15	59.00	8537.00	3240	20240314	-17.59	2475	20240805	7.88	3240	-17.59	20240314	2475	7.88	20240805	3240	-17.59	20240314	2475	7.88	20240805	0.85	N	092440	500	146 억	18423257	N	N	0	N	N
135	20241008	100727	57	100.00	KOSPI	기계	N	N	N	N	N	2650	-10	5	-0.38	84075030	31308	1043.60	2660	2730	2650	3455	1865	2660	2685.42	63.09	1203	2673	2666	2658	2651	2643	2662	2647	146	795	500	1910	5	1	29200000	774	44.92	0.31	03	0.11	59.00	8537.00	3240	20240314	-18.21	2475	20240805	7.07	3240	-18.21	20240314	2475	7.07	20240805	3240	-18.21	20240314	2475	7.07	20240805	0.85	N	092440	500	146 억	18423257	N	N	0	N	N
136	20241008	090726	57	100.00	KOSPI	기계	N	N	N	N	N	2675	15	2	0.56	23990	9	0.30	2660	2675	2655	3455	1865	2660	2665.56	63.09	0	2673	2666	2658	2651	2643	2662	2647	146	795	500	1910	5	1	29200000	781	45.34	0.31	03	0.00	59.00	8537.00	3240	20240314	-17.44	2475	20240805	8.08	3240	-17.44	20240314	2475	8.08	20240805	3240	-17.44	20240314	2475	8.08	20240805	0.85	N	092440	500	146 억	18423257	N	N	0	N	N
137	20241007	160729	57	100.00	KOSPI	기계	N	N	N	N	N	2660	10	2	0.38	6814520	2569	19.55	2665	2665	2650	3445	1855	2650	2652.60	63.09	516	2700	2675	2640	2615	2580	2687	2627	146	795	500	1900	5	1	29200000	777	45.08	0.31	03	0.01	59.00	8537.00	3240	20240314	-17.90	2475	20240805	7.47	3240	-17.90	20240314	2475	7.47	20240805	3240	-17.90	20240314	2475	7.47	20240805	0.85	N	092440	500	146 억	18422710	N	N	0	N	N
138	20241007	150703	57	100.00	KOSPI	기계	N	N	N	N	N	2660	10	2	0.38	6545940	2468	18.78	2665	2665	2650	3445	1855	2650	2652.33	63.09	530	2700	2675	2640	2615	2580	2687	2627	146	795	500	1900	5	1	29200000	777	45.08	0.31	03	0.01	59.00	8537.00	3240	20240314	-17.90	2475	20240805	7.47	3240	-17.90	20240314	2475	7.47	20240805	3240	-17.90	20240314	2475	7.47	20240805	0.85	N	092440	500	146 억	18422710	N	N	0	N	N
139	20241007	140733	57	100.00	KOSPI	기계	N	N	N	N	N	2650	0	3	0.00	6307020	2378	18.10	2665	2665	2650	3445	1855	2650	2652.24	63.09	513	2700	2675	2640	2615	2580	2687	2627	146	795	500	1900	5	1	29200000	774	44.92	0.31	03	0.01	59.00	8537.00	3240	20240314	-18.21	2475	20240805	7.07	3240	-18.21	20240314	2475	7.07	20240805	3240	-18.21	20240314	2475	7.07	20240805	0.85	N	092440	500	146 억	18422710	N	N	0	N	N
140	20241007	130702	57	100.00	KOSPI	기계	N	N	N	N	N	2655	5	2	0.19	6283160	2369	18.03	2665	2665	2650	3445	1855	2650	2652.24	63.09	520	2700	2675	2640	2615	2580	2687	2627	146	795	500	1900	5	1	29200000	775	45.00	0.31	03	0.01	59.00	8537.00	3240	20240314	-18.06	2475	20240805	7.27	3240	-18.06	20240314	2475	7.27	20240805	3240	-18.06	20240314	2475	7.27	20240805	0.85	N	092440	500	146 억	18422710	N	N	0	N	N
141	20241007	120737	57	100.00	KOSPI	기계	N	N	N	N	N	2650	0	3	0.00	5880090	2217	16.87	2665	2665	2650	3445	1855	2650	2652.27	63.09	519	2700	2675	2640	2615	2580	2687	2627	146	795	500	1900	5	1	29200000	774	44.92	0.31	03	0.01	59.00	8537.00	3240	20240314	-18.21	2475	20240805	7.07	3240	-18.21	20240314	2475	7.07	20240805	3240	-18.21	20240314	2475	7.07	20240805	0.85	N	092440	500	146 억	18422710	N	N	0	N	N
142	20241007	110653	57	100.00	KOSPI	기계	N	N	N	N	N	2650	0	3	0.00	4968435	1873	14.25	2665	2665	2650	3445	1855	2650	2652.66	63.09	847	2700	2675	2640	2615	2580	2687	2627	146	795	500	1900	5	1	29200000	774	44.92	0.31	03	0.01	59.00	8537.00	3240	20240314	-18.21	2475	20240805	7.07	3240	-18.21	20240314	2475	7.07	20240805	3240	-18.21	20240314	2475	7.07	20240805	0.85	N	092440	500	146 억	18422710	N	N	0	N	N
143	20241007	100653	57	100.00	KOSPI	기계	N	N	N	N	N	2660	10	2	0.38	990380	373	2.84	2665	2665	2655	3445	1855	2650	2655.17	63.09	343	2700	2675	2640	2615	2580	2687	2627	146	795	500	1900	5	1	29200000	777	45.08	0.31	03	0.00	59.00	8537.00	3240	20240314	-17.90	2475	20240805	7.47	3240	-17.90	20240314	2475	7.47	20240805	3240	-17.90	20240314	2475	7.47	20240805	0.85	N	092440	500	146 억	18422710	N	N	0	N	N
144	20241007	090727	57	100.00	KOSPI	기계	N	N	N	N	N	2665	15	2	0.57	2665	1	0.01	2665	2665	2665	3445	1855	2650	2665.00	63.09	0	2700	2675	2640	2615	2580	2687	2627	146	795	500	1900	5	1	29200000	778	45.17	0.31	03	0.00	59.00	8537.00	3240	20240314	-17.75	2475	20240805	7.68	3240	-17.75	20240314	2475	7.68	20240805	3240	-17.75	20240314	2475	7.68	20240805	0.85	N	092440	500	146 억	18422710	N	N	0	N	N
145	20241004	160633	57	100.00	KOSPI	기계	N	N	N	N	N	2650	20	2	0.76	34632225	13141	21.91	2625	2665	2605	3415	1845	2630	2635.43	63.09	406	2696	2662	2621	2587	2546	2680	2605	146	785	500	1890	5	1	29200000	774	44.92	0.31	03	0.05	59.00	8537.00	3240	20240314	-18.21	2475	20240805	7.07	3240	-18.21	20240314	2475	7.07	20240805	3240	-18.21	20240314	2475	7.07	20240805	0.85	N	092440	500	146 억	18422391	N	N	0	N	N
146	20241004	150642	57	100.00	KOSPI	기계	N	N	N	N	N	2645	15	2	0.57	34378535	13045	21.75	2625	2665	2605	3415	1845	2630	2635.38	63.09	478	2696	2662	2621	2587	2546	2680	2605	146	785	500	1890	5	1	29200000	772	44.83	0.31	03	0.04	59.00	8537.00	3240	20240314	-18.36	2475	20240805	6.87	3240	-18.36	20240314	2475	6.87	20240805	3240	-18.36	20240314	2475	6.87	20240805	0.85	N	092440	500	146 억	18422391	N	N	0	N	N
147	20241004	140642	57	100.00	KOSPI	기계	N	N	N	N	N	2635	5	2	0.19	33229830	12609	21.03	2625	2665	2605	3415	1845	2630	2635.41	63.09	823	2696	2662	2621	2587	2546	2680	2605	146	785	500	1890	5	1	29200000	769	44.66	0.31	03	0.04	59.00	8537.00	3240	20240314	-18.67	2475	20240805	6.46	3240	-18.67	20240314	2475	6.46	20240805	3240	-18.67	20240314	2475	6.46	20240805	0.85	N	092440	500	146 억	18422391	N	N	0	N	N
148	20241004	130640	57	100.00	KOSPI	기계	N	N	N	N	N	2635	5	2	0.19	33216635	12604	21.02	2625	2665	2605	3415	1845	2630	2635.40	63.09	825	2696	2662	2621	2587	2546	2680	2605	146	785	500	1890	5	1	29200000	769	44.66	0.31	03	0.04	59.00	8537.00	3240	20240314	-18.67	2475	20240805	6.46	3240	-18.67	20240314	2475	6.46	20240805	3240	-18.67	20240314	2475	6.46	20240805	0.85	N	092440	500	146 억	18422391	N	N	0	N	N
149	20241004	120639	57	100.00	KOSPI	기계	N	N	N	N	N	2635	5	2	0.19	32992800	12519	20.88	2625	2665	2605	3415	1845	2630	2635.42	63.09	812	2696	2662	2621	2587	2546	2680	2605	146	785	500	1890	5	1	29200000	769	44.66	0.31	03	0.04	59.00	8537.00	3240	20240314	-18.67	2475	20240805	6.46	3240	-18.67	20240314	2475	6.46	20240805	3240	-18.67	20240314	2475	6.46	20240805	0.85	N	092440	500	146 억	18422391	N	N	0	N	N
150	20241004	110635	57	100.00	KOSPI	기계	N	N	N	N	N	2645	15	2	0.57	32712570	12413	20.70	2625	2665	2605	3415	1845	2630	2635.35	63.09	826	2696	2662	2621	2587	2546	2680	2605	146	785	500	1890	5	1	29200000	772	44.83	0.31	03	0.04	59.00	8537.00	3240	20240314	-18.36	2475	20240805	6.87	3240	-18.36	20240314	2475	6.87	20240805	3240	-18.36	20240314	2475	6.87	20240805	0.85	N	092440	500	146 억	18422391	N	N	0	N	N
151	20241004	100635	57	100.00	KOSPI	기계	N	N	N	N	N	2625	-5	5	-0.19	15579470	5910	9.86	2625	2665	2605	3415	1845	2630	2636.12	63.09	-434	2696	2662	2621	2587	2546	2680	2605	146	785	500	1890	5	1	29200000	767	44.49	0.31	03	0.02	59.00	8537.00	3240	20240314	-18.98	2475	20240805	6.06	3240	-18.98	20240314	2475	6.06	20240805	3240	-18.98	20240314	2475	6.06	20240805	0.85	N	092440	500	146 억	18422391	N	N	0	N	N
152	20241004	090635	57	100.00	KOSPI	기계	N	N	N	N	N	2605	-25	5	-0.95	138135	53	0.09	2625	2630	2605	3415	1845	2630	2606.32	63.09	0	2696	2662	2621	2587	2546	2680	2605	146	785	500	1890	5	1	29200000	761	44.15	0.31	03	0.00	59.00	8537.00	3240	20240314	-19.60	2475	20240805	5.25	3240	-19.60	20240314	2475	5.25	20240805	3240	-19.60	20240314	2475	5.25	20240805	0.85	N	092440	500	146 억	18422391	N	N	0	N	N
153	20241002	160632	57	100.00	KOSPI	기계	N	N	N	N	N	2630	40	2	1.54	156856925	59964	71.55	2590	2655	2580	3365	1815	2590	2615.85	63.07	4754	2730	2660	2625	2555	2520	2642	2537	146	775	500	1860	5	1	29200000	768	44.58	0.31	03	0.21	59.00	8537.00	3240	20240314	-18.83	2475	20240805	6.26	3240	-18.83	20240314	2475	6.26	20240805	3240	-18.83	20240314	2475	6.26	20240805	0.85	N	092440	500	146 억	18416287	N	N	0	N	N
154	20241002	150642	57	100.00	KOSPI	기계	N	N	N	N	N	2630	40	2	1.54	151357655	57873	69.05	2590	2655	2580	3365	1815	2590	2615.34	63.07	4786	2730	2660	2625	2555	2520	2642	2537	146	775	500	1860	5	1	29200000	768	44.58	0.31	03	0.20	59.00	8537.00	3240	20240314	-18.83	2475	20240805	6.26	3240	-18.83	20240314	2475	6.26	20240805	3240	-18.83	20240314	2475	6.26	20240805	0.85	N	092440	500	146 억	18416287	N	N	0	N	N
155	20241002	140641	57	100.00	KOSPI	기계	N	N	N	N	N	2620	30	2	1.16	143848815	55010	65.64	2590	2655	2580	3365	1815	2590	2614.96	63.07	4185	2730	2660	2625	2555	2520	2642	2537	146	775	500	1860	5	1	29200000	765	44.41	0.31	03	0.19	59.00	8537.00	3240	20240314	-19.14	2475	20240805	5.86	3240	-19.14	20240314	2475	5.86	20240805	3240	-19.14	20240314	2475	5.86	20240805	0.85	N	092440	500	146 억	18416287	N	N	0	N	N
156	20241002	130633	57	100.00	KOSPI	기계	N	N	N	N	N	2620	30	2	1.16	141346260	54053	64.50	2590	2655	2580	3365	1815	2590	2614.96	63.07	3757	2730	2660	2625	2555	2520	2642	2537	146	775	500	1860	5	1	29200000	765	44.41	0.31	03	0.19	59.00	8537.00	3240	20240314	-19.14	2475	20240805	5.86	3240	-19.14	20240314	2475	5.86	20240805	3240	-19.14	20240314	2475	5.86	20240805	0.85	N	092440	500	146 억	18416287	N	N	0	N	N
157	20241002	120631	57	100.00	KOSPI	기계	N	N	N	N	N	2605	15	2	0.58	139947050	53517	63.86	2590	2655	2580	3365	1815	2590	2615.00	63.07	3477	2730	2660	2625	2555	2520	2642	2537	146	775	500	1860	5	1	29200000	761	44.15	0.31	03	0.18	59.00	8537.00	3240	20240314	-19.60	2475	20240805	5.25	3240	-19.60	20240314	2475	5.25	20240805	3240	-19.60	20240314	2475	5.25	20240805	0.85	N	092440	500	146 억	18416287	N	N	0	N	N
158	20241002	110625	57	100.00	KOSPI	기계	N	N	N	N	N	2600	10	2	0.39	74595500	28550	34.07	2590	2635	2580	3365	1815	2590	2612.80	63.07	277	2730	2660	2625	2555	2520	2642	2537	146	775	500	1860	5	1	29200000	759	44.07	0.30	03	0.10	59.00	8537.00	3240	20240314	-19.75	2475	20240805	5.05	3240	-19.75	20240314	2475	5.05	20240805	3240	-19.75	20240314	2475	5.05	20240805	0.85	N	092440	500	146 억	18416287	N	N	0	N	N
159	20241002	100623	57	100.00	KOSPI	기계	N	N	N	N	N	2595	5	2	0.19	74577280	28543	34.06	2590	2635	2580	3365	1815	2590	2612.80	63.07	277	2730	2660	2625	2555	2520	2642	2537	146	775	500	1860	5	1	29200000	758	43.98	0.30	03	0.10	59.00	8537.00	3240	20240314	-19.91	2475	20240805	4.85	3240	-19.91	20240314	2475	4.85	20240805	3240	-19.91	20240314	2475	4.85	20240805	0.85	N	092440	500	146 억	18416287	N	N	0	N	N
160	20241002	090622	57	100.00	KOSPI	기계	N	N	N	N	N	2620	30	2	1.16	14322595	5478	6.54	2590	2635	2580	3365	1815	2590	2614.57	63.07	-1183	2730	2660	2625	2555	2520	2642	2537	146	775	500	1860	5	1	29200000	765	44.41	0.31	03	0.02	59.00	8537.00	3240	20240314	-19.14	2475	20240805	5.86	3240	-19.14	20240314	2475	5.86	20240805	3240	-19.14	20240314	2475	5.86	20240805	0.85	N	092440	500	146 억	18416287	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History