KissMeData/454910/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161324	57	100.00	KOSPI		기계	N	N	N	N		N	37250	-3900	5	-9.48	137836335150	3508054	41.57	40450	41000	36850	53400	28850	41150	39292.39	2.44	-100875	48216	44682	38416	34882	28616	46450	36650	324	12250	500	28800	50	1	64819980	24145	-143.82	42.33	12	5.41	-259.00	880.00	67600	20231005	-44.90	32150	20231027	15.86	67600	-44.90	20231005	32150	15.86	20231027	67600	-44.90	20231005	32150	15.86	20231027	0.08	N	454910	500	324 억	1582255	N	N	125	N	N
3	20231031	151336	57	100.00	KOSPI		기계	N	N	N	N		N	37650	-3500	5	-8.51	135295645750	3440058	40.77	40450	41000	36850	53400	28850	41150	39324.84	2.44	-100294	48216	44682	38416	34882	28616	46450	36650	324	12250	500	28800	50	1	64819980	24405	-145.37	42.78	12	5.31	-259.00	880.00	67600	20231005	-44.30	32150	20231027	17.11	67600	-44.30	20231005	32150	17.11	20231027	67600	-44.30	20231005	32150	17.11	20231027	0.08	N	454910	500	324 억	1582255	N	N	41	N	N
4	20231031	141346	57	100.00	KOSPI		기계	N	N	N	N		N	37400	-3750	5	-9.11	123342098200	3120489	36.98	40450	41000	37250	53400	28850	41150	39521.98	2.44	-78871	48216	44682	38416	34882	28616	46450	36650	324	12250	500	28800	50	1	64819980	24243	-144.40	42.50	12	4.81	-259.00	880.00	67600	20231005	-44.67	32150	20231027	16.33	67600	-44.67	20231005	32150	16.33	20231027	67600	-44.67	20231005	32150	16.33	20231027	0.08	N	454910	500	324 억	1582255	N	N	41	N	N
5	20231031	131334	57	100.00	KOSPI		기계	N	N	N	N		N	38250	-2900	5	-7.05	113869546950	2868368	33.99	40450	41000	37750	53400	28850	41150	39693.95	2.44	-64541	48216	44682	38416	34882	28616	46450	36650	324	12250	500	28800	50	1	64819980	24794	-147.68	43.47	12	4.43	-259.00	880.00	67600	20231005	-43.42	32150	20231027	18.97	67600	-43.42	20231005	32150	18.97	20231027	67600	-43.42	20231005	32150	18.97	20231027	0.08	N	454910	500	324 억	1582255	N	N	41	N	N
6	20231031	121337	57	100.00	KOSPI		기계	N	N	N	N		N	37950	-3200	5	-7.78	107249764700	2694607	31.93	40450	41000	37850	53400	28850	41150	39797.26	2.44	-70743	48216	44682	38416	34882	28616	46450	36650	324	12250	500	28800	50	1	64819980	24599	-146.53	43.12	12	4.16	-259.00	880.00	67600	20231005	-43.86	32150	20231027	18.04	67600	-43.86	20231005	32150	18.04	20231027	67600	-43.86	20231005	32150	18.04	20231027	0.08	N	454910	500	324 억	1582255	N	N	41	N	N
7	20231031	111408	57	100.00	KOSPI		기계	N	N	N	N		N	38900	-2250	5	-5.47	90152606300	2249387	26.66	40450	41000	38800	53400	28850	41150	40074.57	2.44	-100799	48216	44682	38416	34882	28616	46450	36650	324	12250	500	28800	50	1	64819980	25215	-150.19	44.20	12	3.47	-259.00	880.00	67600	20231005	-42.46	32150	20231027	21.00	67600	-42.46	20231005	32150	21.00	20231027	67600	-42.46	20231005	32150	21.00	20231027	0.08	N	454910	500	324 억	1582255	N	N	41	N	N
8	20231031	101344	57	100.00	KOSPI		기계	N	N	N	N		N	40050	-1100	5	-2.67	75788525050	1885948	22.35	40450	41000	39450	53400	28850	41150	40181.42	2.44	-92157	48216	44682	38416	34882	28616	46450	36650	324	12250	500	28800	50	1	64819980	25960	-154.63	45.51	12	2.91	-259.00	880.00	67600	20231005	-40.75	32150	20231027	24.57	67600	-40.75	20231005	32150	24.57	20231027	67600	-40.75	20231005	32150	24.57	20231027	0.08	N	454910	500	324 억	1582255	N	N	41	N	N
9	20231031	091347	57	100.00	KOSPI		기계	N	N	N	N		N	40000	-1150	5	-2.79	32182987600	801889	9.50	40450	40900	39550	53400	28850	41150	40122.79	2.44	-96829	48216	44682	38416	34882	28616	46450	36650	324	12250	500	28800	50	1	64819980	25928	-154.44	45.45	12	1.24	-259.00	880.00	67600	20231005	-40.83	32150	20231027	24.42	67600	-40.83	20231005	32150	24.42	20231027	67600	-40.83	20231005	32150	24.42	20231027	0.08	N	454910	500	324 억	1582255	N	N	41	N	N
10	20231030	161318	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	41150	8850	2	27.40	323886622750	8199896	1347.25	32300	41950	32150	41950	22650	32300	39495.06	2.32	78755	34200	33250	32700	31750	31200	32975	31475	324	9650	500	22610	50	1	64819980	26673	-158.88	46.76	12	12.65	-259.00	880.00	67600	20231005	-39.13	32150	20231030	27.99	67600	-39.13	20231005	32150	27.99	20231030	67600	-39.13	20231005	32150	27.99	20231030	0.08	N	454910	500	324 억	1502244	N	N	41	N	N
11	20231030	151247	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	41050	8750	2	27.09	305361659750	7750730	1273.45	32300	41950	32150	41950	22650	32300	39399.49	2.32	93046	34200	33250	32700	31750	31200	32975	31475	324	9650	500	22610	50	1	64819980	26609	-158.49	46.65	12	11.96	-259.00	880.00	67600	20231005	-39.28	32150	20231030	27.68	67600	-39.28	20231005	32150	27.68	20231030	67600	-39.28	20231005	32150	27.68	20231030	0.08	N	454910	500	324 억	1502244	N	N	215	N	N
12	20231030	141247	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	40950	8650	2	26.78	272025755050	6936006	1139.59	32300	41950	32150	41950	22650	32300	39221.22	2.32	67827	34200	33250	32700	31750	31200	32975	31475	324	9650	500	22610	50	1	64819980	26544	-158.11	46.53	12	10.70	-259.00	880.00	67600	20231005	-39.42	32150	20231030	27.37	67600	-39.42	20231005	32150	27.37	20231030	67600	-39.42	20231005	32150	27.37	20231030	0.08	N	454910	500	324 억	1502244	N	N	215	N	N
13	20231030	131250	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	40900	8600	2	26.63	211044379650	5458692	896.87	32300	41400	32150	41950	22650	32300	38664.24	2.32	47737	34200	33250	32700	31750	31200	32975	31475	324	9650	500	22610	50	1	64819980	26511	-157.92	46.48	12	8.42	-259.00	880.00	67600	20231005	-39.50	32150	20231030	27.22	67600	-39.50	20231005	32150	27.22	20231030	67600	-39.50	20231005	32150	27.22	20231030	0.08	N	454910	500	324 억	1502244	N	N	215	N	N
14	20231030	121240	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	39050	6750	2	20.90	153607039650	4035743	663.07	32300	40100	32150	41950	22650	32300	38064.30	2.32	53927	34200	33250	32700	31750	31200	32975	31475	324	9650	500	22610	50	1	64819980	25312	-150.77	44.38	12	6.23	-259.00	880.00	67600	20231005	-42.23	32150	20231030	21.46	67600	-42.23	20231005	32150	21.46	20231030	67600	-42.23	20231005	32150	21.46	20231030	0.08	N	454910	500	324 억	1502244	N	N	215	N	N
15	20231030	111241	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	39200	6900	2	21.36	143761394400	3782459	621.46	32300	40100	32150	41950	22650	32300	38010.19	2.32	43977	34200	33250	32700	31750	31200	32975	31475	324	9650	500	22610	50	1	64819980	25409	-151.35	44.55	12	5.84	-259.00	880.00	67600	20231005	-42.01	32150	20231030	21.93	67600	-42.01	20231005	32150	21.93	20231030	67600	-42.01	20231005	32150	21.93	20231030	0.08	N	454910	500	324 억	1502244	N	N	215	N	N
16	20231030	101235	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	39100	6800	2	21.05	115604523250	3059575	502.69	32300	40100	32150	41950	22650	32300	37787.83	2.32	6926	34200	33250	32700	31750	31200	32975	31475	324	9650	500	22610	50	1	64819980	25345	-150.97	44.43	12	4.72	-259.00	880.00	67600	20231005	-42.16	32150	20231030	21.62	67600	-42.16	20231005	32150	21.62	20231030	67600	-42.16	20231005	32150	21.62	20231030	0.08	N	454910	500	324 억	1502244	N	N	215	N	N
17	20231030	091237	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	32300	0	3	0.00	1978170900	61064	10.03	32300	32750	32150	41950	22650	32300	32398.02	2.32	1403	34200	33250	32700	31750	31200	32975	31475	324	9650	500	22610	50	1	64819980	20937	-124.71	36.70	12	0.09	-259.00	880.00	67600	20231005	-52.22	32150	20231030	0.47	67600	-52.22	20231005	32150	0.47	20231030	67600	-52.22	20231005	32150	0.47	20231030	0.08	N	454910	500	324 억	1502244	N	N	215	N	N
18	20231027	161132	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	32300	-950	5	-2.86	19587791700	595589	92.37	33500	33650	32150	43200	23300	33250	32889.22	2.31	5791	34750	34000	33600	32850	32450	33800	32650	324	9950	500	23270	50	1	64819980	20937	-124.71	36.70	12	0.92	-259.00	880.00	67600	20231005	-52.22	32150	20231027	0.47	67600	-52.22	20231005	32150	0.47	20231027	67600	-52.22	20231005	32150	0.47	20231027	0.09	N	454910	500	324 억	1495804	N	N	215	N	N
19	20231027	151237	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	32450	-800	5	-2.41	17787644850	539882	83.73	33500	33650	32150	43200	23300	33250	32946.83	2.31	-592	34750	34000	33600	32850	32450	33800	32650	324	9950	500	23270	50	1	64819980	21034	-125.29	36.88	12	0.83	-259.00	880.00	67600	20231005	-52.00	32150	20231027	0.93	67600	-52.00	20231005	32150	0.93	20231027	67600	-52.00	20231005	32150	0.93	20231027	0.09	N	454910	500	324 억	1495804	N	N	403	N	N
20	20231027	141237	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	32600	-650	5	-1.95	16119784500	488688	75.79	33500	33650	32150	43200	23300	33250	32985.40	2.31	-2058	34750	34000	33600	32850	32450	33800	32650	324	9950	500	23270	50	1	64819980	21131	-125.87	37.05	12	0.75	-259.00	880.00	67600	20231005	-51.78	32150	20231027	1.40	67600	-51.78	20231005	32150	1.40	20231027	67600	-51.78	20231005	32150	1.40	20231027	0.09	N	454910	500	324 억	1495804	N	N	403	N	N
21	20231027	131224	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	32650	-600	5	-1.80	14871106850	450429	69.86	33500	33650	32150	43200	23300	33250	33015.01	2.31	-2342	34750	34000	33600	32850	32450	33800	32650	324	9950	500	23270	50	1	64819980	21164	-126.06	37.10	12	0.69	-259.00	880.00	67600	20231005	-51.70	32150	20231027	1.56	67600	-51.70	20231005	32150	1.56	20231027	67600	-51.70	20231005	32150	1.56	20231027	0.09	N	454910	500	324 억	1495804	N	N	403	N	N
22	20231027	121237	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	33150	-100	5	-0.30	12897564200	390221	60.52	33500	33650	32150	43200	23300	33250	33051.54	2.31	-2860	34750	34000	33600	32850	32450	33800	32650	324	9950	500	23270	50	1	64819980	21488	-127.99	37.67	12	0.60	-259.00	880.00	67600	20231005	-50.96	32150	20231027	3.11	67600	-50.96	20231005	32150	3.11	20231027	67600	-50.96	20231005	32150	3.11	20231027	0.09	N	454910	500	324 억	1495804	N	N	403	N	N
23	20231027	111245	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	33150	-100	5	-0.30	11657841700	353037	54.75	33500	33650	32150	43200	23300	33250	33021.06	2.31	-2071	34750	34000	33600	32850	32450	33800	32650	324	9950	500	23270	50	1	64819980	21488	-127.99	37.67	12	0.54	-259.00	880.00	67600	20231005	-50.96	32150	20231027	3.11	67600	-50.96	20231005	32150	3.11	20231027	67600	-50.96	20231005	32150	3.11	20231027	0.09	N	454910	500	324 억	1495804	N	N	403	N	N
24	20231027	101232	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	32700	-550	5	-1.65	8242928650	250246	38.81	33500	33650	32150	43200	23300	33250	32938.29	2.31	-3940	34750	34000	33600	32850	32450	33800	32650	324	9950	500	23270	50	1	64819980	21196	-126.25	37.16	12	0.39	-259.00	880.00	67600	20231005	-51.63	32150	20231027	1.71	67600	-51.63	20231005	32150	1.71	20231027	67600	-51.63	20231005	32150	1.71	20231027	0.09	N	454910	500	324 억	1495804	N	N	403	N	N
25	20231027	091239	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	33100	-150	5	-0.45	2670393250	80000	12.41	33500	33650	33050	43200	23300	33250	33381.24	2.31	-4356	34750	34000	33600	32850	32450	33800	32650	324	9950	500	23270	50	1	64819980	21455	-127.80	37.61	12	0.12	-259.00	880.00	67600	20231005	-51.04	33050	20231027	0.15	67600	-51.04	20231005	33050	0.15	20231027	67600	-51.04	20231005	33050	0.15	20231027	0.09	N	454910	500	324 억	1495804	N	N	403	N	N
26	20231026	161219	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	33250	-1850	5	-5.27	21172255800	629123	124.61	33800	34350	33200	45600	24600	35100	33655.71	2.33	-3862	37166	36132	35566	34532	33966	35850	34250	324	10500	500	24570	50	1	64819980	21553	-128.38	37.78	12	0.97	-259.00	880.00	67600	20231005	-50.81	33200	20231026	0.15	67600	-50.81	20231005	33200	0.15	20231026	67600	-50.81	20231005	33200	0.15	20231026	0.09	N	454910	500	324 억	1510273	N	N	403	N	N
27	20231026	151216	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	33250	-1850	5	-5.27	19755203750	586495	116.17	33800	34350	33250	45600	24600	35100	33683.33	2.33	-3201	37166	36132	35566	34532	33966	35850	34250	324	10500	500	24570	50	1	64819980	21553	-128.38	37.78	12	0.90	-259.00	880.00	67600	20231005	-50.81	33250	20231026	0.00	67600	-50.81	20231005	33250	0.00	20231026	67600	-50.81	20231005	33250	0.00	20231026	0.09	N	454910	500	324 억	1510273	N	N	88	N	N
28	20231026	141219	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	33600	-1500	5	-4.27	15507862400	459540	91.02	33800	34350	33400	45600	24600	35100	33746.28	2.33	-236	37166	36132	35566	34532	33966	35850	34250	324	10500	500	24570	50	1	64819980	21780	-129.73	38.18	12	0.71	-259.00	880.00	67600	20231005	-50.30	33400	20231026	0.60	67600	-50.30	20231005	33400	0.60	20231026	67600	-50.30	20231005	33400	0.60	20231026	0.09	N	454910	500	324 억	1510273	N	N	88	N	N
29	20231026	131216	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	33600	-1500	5	-4.27	13179445150	390147	77.28	33800	34350	33400	45600	24600	35100	33780.48	2.33	2438	37166	36132	35566	34532	33966	35850	34250	324	10500	500	24570	50	1	64819980	21780	-129.73	38.18	12	0.60	-259.00	880.00	67600	20231005	-50.30	33400	20231026	0.60	67600	-50.30	20231005	33400	0.60	20231026	67600	-50.30	20231005	33400	0.60	20231026	0.09	N	454910	500	324 억	1510273	N	N	88	N	N
30	20231026	121210	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	33600	-1500	5	-4.27	11824235000	349852	69.29	33800	34350	33400	45600	24600	35100	33797.56	2.33	3826	37166	36132	35566	34532	33966	35850	34250	324	10500	500	24570	50	1	64819980	21780	-129.73	38.18	12	0.54	-259.00	880.00	67600	20231005	-50.30	33400	20231026	0.60	67600	-50.30	20231005	33400	0.60	20231026	67600	-50.30	20231005	33400	0.60	20231026	0.09	N	454910	500	324 억	1510273	N	N	88	N	N
31	20231026	111227	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	33800	-1300	5	-3.70	10158378650	300344	59.49	33800	34350	33400	45600	24600	35100	33822.18	2.33	7338	37166	36132	35566	34532	33966	35850	34250	324	10500	500	24570	50	1	64819980	21909	-130.50	38.41	12	0.46	-259.00	880.00	67600	20231005	-50.00	33400	20231026	1.20	67600	-50.00	20231005	33400	1.20	20231026	67600	-50.00	20231005	33400	1.20	20231026	0.09	N	454910	500	324 억	1510273	N	N	88	N	N
32	20231026	101221	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	34000	-1100	5	-3.13	7957789250	235704	46.69	33800	34300	33400	45600	24600	35100	33761.39	2.33	9356	37166	36132	35566	34532	33966	35850	34250	324	10500	500	24570	50	1	64819980	22039	-131.27	38.64	12	0.36	-259.00	880.00	67600	20231005	-49.70	33400	20231026	1.80	67600	-49.70	20231005	33400	1.80	20231026	67600	-49.70	20231005	33400	1.80	20231026	0.09	N	454910	500	324 억	1510273	N	N	88	N	N
33	20231026	091218	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	33950	-1150	5	-3.28	3579870950	106221	21.04	33800	34150	33400	45600	24600	35100	33701.18	2.33	15815	37166	36132	35566	34532	33966	35850	34250	324	10500	500	24570	50	1	64819980	22006	-131.08	38.58	12	0.16	-259.00	880.00	67600	20231005	-49.78	33400	20231026	1.65	67600	-49.78	20231005	33400	1.65	20231026	67600	-49.78	20231005	33400	1.65	20231026	0.09	N	454910	500	324 억	1510273	N	N	88	N	N
34	20231025	161220	00	50.00	KOSPI		기계	N	N	N	N	50	N	35100	-1050	5	-2.90	17693366750	495123	62.87	36550	36600	35000	46950	25350	36150	35738.03	2.37	-23802	38350	37250	35950	34850	33550	36600	34200	324	10800	500	25300	50	1	64819980	22752	-135.52	39.89	12	0.76	-259.00	880.00	67600	20231005	-48.08	34650	20231024	1.30	67600	-48.08	20231005	34650	1.30	20231024	67600	-48.08	20231005	34650	1.30	20231024	0.10	N	454910	500	324 억	1534097	N	N	88	N	N
35	20231025	151218	00	50.00	KOSPI		기계	N	N	N	N	50	N	35250	-900	5	-2.49	15979374300	446289	56.67	36550	36600	35150	46950	25350	36150	35804.93	2.37	-28400	38350	37250	35950	34850	33550	36600	34200	324	10800	500	25300	50	1	64819980	22849	-136.10	40.06	12	0.69	-259.00	880.00	67600	20231005	-47.86	34650	20231024	1.73	67600	-47.86	20231005	34650	1.73	20231024	67600	-47.86	20231005	34650	1.73	20231024	0.10	N	454910	500	324 억	1534097	N	N	547	N	N
36	20231025	141213	00	50.00	KOSPI		기계	N	N	N	N	50	N	35800	-350	5	-0.97	13391782900	373312	47.40	36550	36600	35500	46950	25350	36150	35872.84	2.37	-27422	38350	37250	35950	34850	33550	36600	34200	324	10800	500	25300	50	1	64819980	23206	-138.22	40.68	12	0.58	-259.00	880.00	67600	20231005	-47.04	34650	20231024	3.32	67600	-47.04	20231005	34650	3.32	20231024	67600	-47.04	20231005	34650	3.32	20231024	0.10	N	454910	500	324 억	1534097	N	N	547	N	N
37	20231025	131214	00	50.00	KOSPI		기계	N	N	N	N	50	N	35650	-500	5	-1.38	11914641400	331833	42.13	36550	36600	35500	46950	25350	36150	35905.48	2.37	-25474	38350	37250	35950	34850	33550	36600	34200	324	10800	500	25300	50	1	64819980	23108	-137.64	40.51	12	0.51	-259.00	880.00	67600	20231005	-47.26	34650	20231024	2.89	67600	-47.26	20231005	34650	2.89	20231024	67600	-47.26	20231005	34650	2.89	20231024	0.10	N	454910	500	324 억	1534097	N	N	547	N	N
38	20231025	121218	00	50.00	KOSPI		기계	N	N	N	N	50	N	35750	-400	5	-1.11	10907358450	303591	38.55	36550	36600	35500	46950	25350	36150	35927.75	2.37	-24968	38350	37250	35950	34850	33550	36600	34200	324	10800	500	25300	50	1	64819980	23173	-138.03	40.62	12	0.47	-259.00	880.00	67600	20231005	-47.12	34650	20231024	3.17	67600	-47.12	20231005	34650	3.17	20231024	67600	-47.12	20231005	34650	3.17	20231024	0.10	N	454910	500	324 억	1534097	N	N	547	N	N
39	20231025	111218	00	50.00	KOSPI		기계	N	N	N	N	50	N	35700	-450	5	-1.24	8687479750	241823	30.71	36550	36600	35500	46950	25350	36150	35924.88	2.37	-23053	38350	37250	35950	34850	33550	36600	34200	324	10800	500	25300	50	1	64819980	23141	-137.84	40.57	12	0.37	-259.00	880.00	67600	20231005	-47.19	34650	20231024	3.03	67600	-47.19	20231005	34650	3.03	20231024	67600	-47.19	20231005	34650	3.03	20231024	0.10	N	454910	500	324 억	1534097	N	N	547	N	N
40	20231025	101219	00	50.00	KOSPI		기계	N	N	N	N	50	N	35600	-550	5	-1.52	7407149650	205975	26.15	36550	36600	35500	46950	25350	36150	35961.33	2.37	-23651	38350	37250	35950	34850	33550	36600	34200	324	10800	500	25300	50	1	64819980	23076	-137.45	40.45	12	0.32	-259.00	880.00	67600	20231005	-47.34	34650	20231024	2.74	67600	-47.34	20231005	34650	2.74	20231024	67600	-47.34	20231005	34650	2.74	20231024	0.10	N	454910	500	324 억	1534097	N	N	547	N	N
41	20231025	091215	00	50.00	KOSPI		기계	N	N	N	N	50	N	35800	-350	5	-0.97	3385183400	93199	11.83	36550	36600	35800	46950	25350	36150	36322.24	2.37	-11364	38350	37250	35950	34850	33550	36600	34200	324	10800	500	25300	50	1	64819980	23206	-138.22	40.68	12	0.14	-259.00	880.00	67600	20231005	-47.04	34650	20231024	3.32	67600	-47.04	20231005	34650	3.32	20231024	67600	-47.04	20231005	34650	3.32	20231024	0.10	N	454910	500	324 억	1534097	N	N	547	N	N
42	20231024	161145	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	36150	150	2	0.42	27662933500	772502	68.78	36650	37050	34650	46800	25200	36000	35808.06	2.42	-34775	38466	37232	36016	34782	33566	37850	35400	324	10800	500	25200	50	1	64819980	23432	-139.58	41.08	12	1.19	-259.00	880.00	67600	20231005	-46.52	34650	20231024	4.33	67600	-46.52	20231005	34650	4.33	20231024	67600	-46.52	20231005	34650	4.33	20231024	0.09	N	454910	500	324 억	1569552	N	N	547	N	N
43	20231024	151206	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	36200	200	2	0.56	26013581000	726867	64.72	36650	37050	34650	46800	25200	36000	35788.17	2.42	-32076	38466	37232	36016	34782	33566	37850	35400	324	10800	500	25200	50	1	64819980	23465	-139.77	41.14	12	1.12	-259.00	880.00	67600	20231005	-46.45	34650	20231024	4.47	67600	-46.45	20231005	34650	4.47	20231024	67600	-46.45	20231005	34650	4.47	20231024	0.09	N	454910	500	324 억	1569552	N	N	13	N	N
44	20231024	141149	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	36200	200	2	0.56	22389717000	626565	55.79	36650	37050	34650	46800	25200	36000	35733.38	2.42	-46166	38466	37232	36016	34782	33566	37850	35400	324	10800	500	25200	50	1	64819980	23465	-139.77	41.14	12	0.97	-259.00	880.00	67600	20231005	-46.45	34650	20231024	4.47	67600	-46.45	20231005	34650	4.47	20231024	67600	-46.45	20231005	34650	4.47	20231024	0.09	N	454910	500	324 억	1569552	N	N	13	N	N
45	20231024	131152	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	35450	-550	5	-1.53	18971832450	531023	47.28	36650	37050	34650	46800	25200	36000	35726.11	2.42	-52602	38466	37232	36016	34782	33566	37850	35400	324	10800	500	25200	50	1	64819980	22979	-136.87	40.28	12	0.82	-259.00	880.00	67600	20231005	-47.56	34650	20231024	2.31	67600	-47.56	20231005	34650	2.31	20231024	67600	-47.56	20231005	34650	2.31	20231024	0.09	N	454910	500	324 억	1569552	N	N	13	N	N
46	20231024	121205	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	35250	-750	5	-2.08	17893516650	500561	44.57	36650	37050	34650	46800	25200	36000	35746.10	2.42	-51614	38466	37232	36016	34782	33566	37850	35400	324	10800	500	25200	50	1	64819980	22849	-136.10	40.06	12	0.77	-259.00	880.00	67600	20231005	-47.86	34650	20231024	1.73	67600	-47.86	20231005	34650	1.73	20231024	67600	-47.86	20231005	34650	1.73	20231024	0.09	N	454910	500	324 억	1569552	N	N	13	N	N
47	20231024	111200	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	35100	-900	5	-2.50	16195032250	452525	40.29	36650	37050	34650	46800	25200	36000	35787.39	2.42	-50677	38466	37232	36016	34782	33566	37850	35400	324	10800	500	25200	50	1	64819980	22752	-135.52	39.89	12	0.70	-259.00	880.00	67600	20231005	-48.08	34650	20231024	1.30	67600	-48.08	20231005	34650	1.30	20231024	67600	-48.08	20231005	34650	1.30	20231024	0.09	N	454910	500	324 억	1569552	N	N	13	N	N
48	20231024	101150	00	50.00	KOSPI		기계	N	N	N	N	50	N	35300	-700	5	-1.94	11345847900	313950	27.95	36650	37050	35250	46800	25200	36000	36139.75	2.42	-50265	38466	37232	36016	34782	33566	37850	35400	324	10800	500	25200	50	1	64819980	22881	-136.29	40.11	12	0.48	-259.00	880.00	67600	20231005	-47.78	34800	20231023	1.44	67600	-47.78	20231005	34800	1.44	20231023	67600	-47.78	20231005	34800	1.44	20231023	0.09	N	454910	500	324 억	1569552	N	N	13	N	N
49	20231024	091158	00	50.00	KOSPI		기계	N	N	N	N	50	N	36550	550	2	1.53	3807122750	103692	9.23	36650	37050	36400	46800	25200	36000	36727.09	2.42	-9529	38466	37232	36016	34782	33566	37850	35400	324	10800	500	25200	50	1	64819980	23692	-141.12	41.53	12	0.16	-259.00	880.00	67600	20231005	-45.93	34800	20231023	5.03	67600	-45.93	20231005	34800	5.03	20231023	67600	-45.93	20231005	34800	5.03	20231023	0.09	N	454910	500	324 억	1569552	N	N	13	N	N
50	20231023	161140	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	36000	500	2	1.41	40038500850	1102528	78.50	34900	37250	34800	46150	24850	35500	36316.13	2.37	48906	38266	36882	36016	34632	33766	36450	34200	324	10650	500	24850	50	1	64819980	23335	-139.00	40.91	12	1.70	-259.00	880.00	67600	20231005	-46.75	34800	20231023	3.45	67600	-46.75	20231005	34800	3.45	20231023	67600	-46.75	20231005	34800	3.45	20231023	0.09	N	454910	500	324 억	1539317	N	N	13	N	N
51	20231023	151146	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	36100	600	2	1.69	37587628000	1034548	73.66	34900	37250	34800	46150	24850	35500	36332.46	2.37	37585	38266	36882	36016	34632	33766	36450	34200	324	10650	500	24850	50	1	64819980	23400	-139.38	41.02	12	1.60	-259.00	880.00	67600	20231005	-46.60	34800	20231023	3.74	67600	-46.60	20231005	34800	3.74	20231023	67600	-46.60	20231005	34800	3.74	20231023	0.09	N	454910	500	324 억	1539317	N	N	1	N	N
52	20231023	141143	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	36500	1000	2	2.82	34025664800	936243	66.66	34900	37250	34800	46150	24850	35500	36342.82	2.37	23740	38266	36882	36016	34632	33766	36450	34200	324	10650	500	24850	50	1	64819980	23659	-140.93	41.48	12	1.44	-259.00	880.00	67600	20231005	-46.01	34800	20231023	4.89	67600	-46.01	20231005	34800	4.89	20231023	67600	-46.01	20231005	34800	4.89	20231023	0.09	N	454910	500	324 억	1539317	N	N	1	N	N
53	20231023	131151	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	36700	1200	2	3.38	31417027900	864873	61.58	34900	37250	34800	46150	24850	35500	36325.65	2.37	16524	38266	36882	36016	34632	33766	36450	34200	324	10650	500	24850	50	1	64819980	23789	-141.70	41.70	12	1.33	-259.00	880.00	67600	20231005	-45.71	34800	20231023	5.46	67600	-45.71	20231005	34800	5.46	20231023	67600	-45.71	20231005	34800	5.46	20231023	0.09	N	454910	500	324 억	1539317	N	N	1	N	N
54	20231023	121138	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	36650	1150	2	3.24	29663200550	817091	58.18	34900	37250	34800	46150	24850	35500	36303.48	2.37	11971	38266	36882	36016	34632	33766	36450	34200	324	10650	500	24850	50	1	64819980	23757	-141.51	41.65	12	1.26	-259.00	880.00	67600	20231005	-45.78	34800	20231023	5.32	67600	-45.78	20231005	34800	5.32	20231023	67600	-45.78	20231005	34800	5.32	20231023	0.09	N	454910	500	324 억	1539317	N	N	1	N	N
55	20231023	111137	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	36750	1250	2	3.52	26767138700	738068	52.55	34900	37250	34800	46150	24850	35500	36266.55	2.37	9026	38266	36882	36016	34632	33766	36450	34200	324	10650	500	24850	50	1	64819980	23821	-141.89	41.76	12	1.14	-259.00	880.00	67600	20231005	-45.64	34800	20231023	5.60	67600	-45.64	20231005	34800	5.60	20231023	67600	-45.64	20231005	34800	5.60	20231023	0.09	N	454910	500	324 억	1539317	N	N	1	N	N
56	20231023	101129	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	36650	1150	2	3.24	21569047400	596790	42.49	34900	37250	34800	46150	24850	35500	36141.83	2.37	1960	38266	36882	36016	34632	33766	36450	34200	324	10650	500	24850	50	1	64819980	23757	-141.51	41.65	12	0.92	-259.00	880.00	67600	20231005	-45.78	34800	20231023	5.32	67600	-45.78	20231005	34800	5.32	20231023	67600	-45.78	20231005	34800	5.32	20231023	0.09	N	454910	500	324 억	1539317	N	N	1	N	N
57	20231023	091152	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	36000	500	2	1.41	5712701050	160924	11.46	34900	36200	34800	46150	24850	35500	35499.37	2.37	10001	38266	36882	36016	34632	33766	36450	34200	324	10650	500	24850	50	1	64819980	23335	-139.00	40.91	12	0.25	-259.00	880.00	67600	20231005	-46.75	34800	20231023	3.45	67600	-46.75	20231005	34800	3.45	20231023	67600	-46.75	20231005	34800	3.45	20231023	0.09	N	454910	500	324 억	1539317	N	N	1	N	N
58	20231020	161133	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	35500	-2750	5	-7.19	49871030500	1379841	104.48	37050	37400	35150	49700	26800	38250	36148.00	2.42	9299	41650	39950	39050	37350	36450	39500	36900	324	11450	500	26770	50	1	64819980	23011	-137.07	40.34	12	2.13	-259.00	880.00	67600	20231005	-47.49	35150	20231020	1.00	67600	-47.49	20231005	35150	1.00	20231020	67600	-47.49	20231005	35150	1.00	20231020	0.10	N	454910	500	324 억	1567072	N	N	1	N	N
59	20231020	151131	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	35700	-2550	5	-6.67	47156528950	1303444	98.69	37050	37400	35150	49700	26800	38250	36178.27	2.42	9491	41650	39950	39050	37350	36450	39500	36900	324	11450	500	26770	50	1	64819980	23141	-137.84	40.57	12	2.01	-259.00	880.00	67600	20231005	-47.19	35150	20231020	1.56	67600	-47.19	20231005	35150	1.56	20231020	67600	-47.19	20231005	35150	1.56	20231020	0.10	N	454910	500	324 억	1567072	N	N	335	N	N
60	20231020	141145	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	36500	-1750	5	-4.58	42831058900	1183204	89.59	37050	37400	35150	49700	26800	38250	36199.07	2.42	4466	41650	39950	39050	37350	36450	39500	36900	324	11450	500	26770	50	1	64819980	23659	-140.93	41.48	12	1.83	-259.00	880.00	67600	20231005	-46.01	35150	20231020	3.84	67600	-46.01	20231005	35150	3.84	20231020	67600	-46.01	20231005	35150	3.84	20231020	0.10	N	454910	500	324 억	1567072	N	N	335	N	N
61	20231020	131113	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	35900	-2350	5	-6.14	36978083200	1022848	77.45	37050	37400	35150	49700	26800	38250	36151.91	2.42	7163	41650	39950	39050	37350	36450	39500	36900	324	11450	500	26770	50	1	64819980	23270	-138.61	40.80	12	1.58	-259.00	880.00	67600	20231005	-46.89	35150	20231020	2.13	67600	-46.89	20231005	35150	2.13	20231020	67600	-46.89	20231005	35150	2.13	20231020	0.10	N	454910	500	324 억	1567072	N	N	335	N	N
62	20231020	121126	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	35700	-2550	5	-6.67	33990829900	939310	71.12	37050	37400	35150	49700	26800	38250	36186.83	2.42	5719	41650	39950	39050	37350	36450	39500	36900	324	11450	500	26770	50	1	64819980	23141	-137.84	40.57	12	1.45	-259.00	880.00	67600	20231005	-47.19	35150	20231020	1.56	67600	-47.19	20231005	35150	1.56	20231020	67600	-47.19	20231005	35150	1.56	20231020	0.10	N	454910	500	324 억	1567072	N	N	335	N	N
63	20231020	111138	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	35550	-2700	5	-7.06	29002917150	798426	60.45	37050	37400	35350	49700	26800	38250	36324.91	2.42	8704	41650	39950	39050	37350	36450	39500	36900	324	11450	500	26770	50	1	64819980	23044	-137.26	40.40	12	1.23	-259.00	880.00	67600	20231005	-47.41	35350	20231020	0.57	67600	-47.41	20231005	35350	0.57	20231020	67600	-47.41	20231005	35350	0.57	20231020	0.10	N	454910	500	324 억	1567072	N	N	335	N	N
64	20231020	101127	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	35700	-2550	5	-6.67	22101888800	604417	45.76	37050	37400	35700	49700	26800	38250	36567.05	2.42	13247	41650	39950	39050	37350	36450	39500	36900	324	11450	500	26770	50	1	64819980	23141	-137.84	40.57	12	0.93	-259.00	880.00	67600	20231005	-47.19	35700	20231020	0.00	67600	-47.19	20231005	35700	0.00	20231020	67600	-47.19	20231005	35700	0.00	20231020	0.10	N	454910	500	324 억	1567072	N	N	335	N	N
65	20231020	091124	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	36750	-1500	5	-3.92	7133207450	193147	14.62	37050	37400	36700	49700	26800	38250	36930.91	2.42	15451	41650	39950	39050	37350	36450	39500	36900	324	11450	500	26770	50	1	64819980	23821	-141.89	41.76	12	0.30	-259.00	880.00	67600	20231005	-45.64	36700	20231020	0.14	67600	-45.64	20231005	36700	0.14	20231020	67600	-45.64	20231005	36700	0.14	20231020	0.10	N	454910	500	324 억	1567072	N	N	335	N	N
66	20231019	161124	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	38250	-2850	5	-6.93	50458804600	1295416	101.11	40750	40750	38150	53400	28800	41100	38953.17	2.44	-13118	44300	42700	41900	40300	39500	42300	39900	324	12300	500	28770	50	1	64819980	24794	-147.68	43.47	12	2.00	-259.00	880.00	67600	20231005	-43.42	38150	20231019	0.26	67600	-43.42	20231005	38150	0.26	20231019	67600	-43.42	20231005	38150	0.26	20231019	0.10	N	454910	500	324 억	1579469	N	N	335	N	N
67	20231019	151110	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	38200	-2900	5	-7.06	47246053300	1211381	94.55	40750	40750	38150	53400	28800	41100	39000.82	2.44	-12268	44300	42700	41900	40300	39500	42300	39900	324	12300	500	28770	50	1	64819980	24761	-147.49	43.41	12	1.87	-259.00	880.00	67600	20231005	-43.49	38150	20231019	0.13	67600	-43.49	20231005	38150	0.13	20231019	67600	-43.49	20231005	38150	0.13	20231019	0.10	N	454910	500	324 억	1579469	N	N	160	N	N
68	20231019	141127	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	38700	-2400	5	-5.84	39002781100	996757	77.80	40750	40750	38550	53400	28800	41100	39128.54	2.44	-4594	44300	42700	41900	40300	39500	42300	39900	324	12300	500	28770	50	1	64819980	25085	-149.42	43.98	12	1.54	-259.00	880.00	67600	20231005	-42.75	38550	20231019	0.39	67600	-42.75	20231005	38550	0.39	20231019	67600	-42.75	20231005	38550	0.39	20231019	0.10	N	454910	500	324 억	1579469	N	N	160	N	N
69	20231019	131117	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	38750	-2350	5	-5.72	35854540100	915392	71.45	40750	40750	38550	53400	28800	41100	39167.30	2.44	-2139	44300	42700	41900	40300	39500	42300	39900	324	12300	500	28770	50	1	64819980	25118	-149.61	44.03	12	1.41	-259.00	880.00	67600	20231005	-42.68	38550	20231019	0.52	67600	-42.68	20231005	38550	0.52	20231019	67600	-42.68	20231005	38550	0.52	20231019	0.10	N	454910	500	324 억	1579469	N	N	160	N	N
70	20231019	121125	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	38750	-2350	5	-5.72	33520360350	855128	66.74	40750	40750	38550	53400	28800	41100	39197.95	2.44	-112	44300	42700	41900	40300	39500	42300	39900	324	12300	500	28770	50	1	64819980	25118	-149.61	44.03	12	1.32	-259.00	880.00	67600	20231005	-42.68	38550	20231019	0.52	67600	-42.68	20231005	38550	0.52	20231019	67600	-42.68	20231005	38550	0.52	20231019	0.10	N	454910	500	324 억	1579469	N	N	160	N	N
71	20231019	111117	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	38950	-2150	5	-5.23	27629453150	703035	54.87	40750	40750	38850	53400	28800	41100	39298.78	2.44	426	44300	42700	41900	40300	39500	42300	39900	324	12300	500	28770	50	1	64819980	25247	-150.39	44.26	12	1.08	-259.00	880.00	67600	20231005	-42.38	38850	20231019	0.26	67600	-42.38	20231005	38850	0.26	20231019	67600	-42.38	20231005	38850	0.26	20231019	0.10	N	454910	500	324 억	1579469	N	N	160	N	N
72	20231019	101113	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	39050	-2050	5	-4.99	21583645200	548227	42.79	40750	40750	38850	53400	28800	41100	39368.09	2.44	8944	44300	42700	41900	40300	39500	42300	39900	324	12300	500	28770	50	1	64819980	25312	-150.77	44.38	12	0.85	-259.00	880.00	67600	20231005	-42.23	38850	20231019	0.51	67600	-42.23	20231005	38850	0.51	20231019	67600	-42.23	20231005	38850	0.51	20231019	0.10	N	454910	500	324 억	1579469	N	N	160	N	N
73	20231019	091120	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	39300	-1800	5	-4.38	10481948900	265362	20.71	40750	40750	38850	53400	28800	41100	39497.10	2.44	9818	44300	42700	41900	40300	39500	42300	39900	324	12300	500	28770	50	1	64819980	25474	-151.74	44.66	12	0.41	-259.00	880.00	67600	20231005	-41.86	38850	20231019	1.16	67600	-41.86	20231005	38850	1.16	20231019	67600	-41.86	20231005	38850	1.16	20231019	0.10	N	454910	500	324 억	1579469	N	N	160	N	N
74	20231018	161126	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	41100	-1300	5	-3.07	52515359050	1250784	59.31	42450	43500	41100	55100	29700	42400	41990.25	2.41	19437	44866	43632	42816	41582	40766	43225	41175	324	12700	500	29680	50	1	64819980	26641	-158.69	46.70	12	1.93	-259.00	880.00	67600	20231005	-39.20	41100	20231018	0.00	67600	-39.20	20231005	41100	0.00	20231018	67600	-39.20	20231005	41100	0.00	20231018	0.09	N	454910	500	324 억	1561081	N	N	160	N	N
75	20231018	151117	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	41100	-1300	5	-3.07	49821450700	1185320	56.21	42450	43500	41100	55100	29700	42400	42031.90	2.41	19325	44866	43632	42816	41582	40766	43225	41175	324	12700	500	29680	50	1	64819980	26641	-158.69	46.70	12	1.83	-259.00	880.00	67600	20231005	-39.20	41100	20231018	0.00	67600	-39.20	20231005	41100	0.00	20231018	67600	-39.20	20231005	41100	0.00	20231018	0.09	N	454910	500	324 억	1561081	N	N	437	N	N
76	20231018	141100	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	41350	-1050	5	-2.48	43977803350	1043447	49.48	42450	43500	41100	55100	29700	42400	42146.53	2.41	18966	44866	43632	42816	41582	40766	43225	41175	324	12700	500	29680	50	1	64819980	26803	-159.65	46.99	12	1.61	-259.00	880.00	67600	20231005	-38.83	41100	20231018	0.61	67600	-38.83	20231005	41100	0.61	20231018	67600	-38.83	20231005	41100	0.61	20231018	0.09	N	454910	500	324 억	1561081	N	N	437	N	N
77	20231018	131057	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	41500	-900	5	-2.12	41599048950	985873	46.75	42450	43500	41100	55100	29700	42400	42195.03	2.41	18626	44866	43632	42816	41582	40766	43225	41175	324	12700	500	29680	50	1	64819980	26900	-160.23	47.16	12	1.52	-259.00	880.00	67600	20231005	-38.61	41100	20231018	0.97	67600	-38.61	20231005	41100	0.97	20231018	67600	-38.61	20231005	41100	0.97	20231018	0.09	N	454910	500	324 억	1561081	N	N	437	N	N
78	20231018	121118	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	41400	-1000	5	-2.36	38360296350	907567	43.04	42450	43500	41100	55100	29700	42400	42267.10	2.41	14248	44866	43632	42816	41582	40766	43225	41175	324	12700	500	29680	50	1	64819980	26835	-159.85	47.05	12	1.40	-259.00	880.00	67600	20231005	-38.76	41100	20231018	0.73	67600	-38.76	20231005	41100	0.73	20231018	67600	-38.76	20231005	41100	0.73	20231018	0.09	N	454910	500	324 억	1561081	N	N	437	N	N
79	20231018	111108	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	41700	-700	5	-1.65	34900865550	823911	39.07	42450	43500	41100	55100	29700	42400	42359.97	2.41	18668	44866	43632	42816	41582	40766	43225	41175	324	12700	500	29680	50	1	64819980	27030	-161.00	47.39	12	1.27	-259.00	880.00	67600	20231005	-38.31	41100	20231018	1.46	67600	-38.31	20231005	41100	1.46	20231018	67600	-38.31	20231005	41100	1.46	20231018	0.09	N	454910	500	324 억	1561081	N	N	437	N	N
80	20231018	101121	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	41300	-1100	5	-2.59	30006862650	705960	33.48	42450	43500	41100	55100	29700	42400	42505.13	2.41	17531	44866	43632	42816	41582	40766	43225	41175	324	12700	500	29680	50	1	64819980	26771	-159.46	46.93	12	1.09	-259.00	880.00	67600	20231005	-38.91	41100	20231018	0.49	67600	-38.91	20231005	41100	0.49	20231018	67600	-38.91	20231005	41100	0.49	20231018	0.09	N	454910	500	324 억	1561081	N	N	437	N	N
81	20231018	091101	00	50.00	KOSPI		기계	N	N	N	N	50	N	43400	1000	2	2.36	8870274450	206272	9.78	42450	43500	42450	55100	29700	42400	43004.37	2.41	15376	44866	43632	42816	41582	40766	43225	41175	324	12700	500	29680	50	1	64819980	28132	-167.57	49.32	12	0.32	-259.00	880.00	67600	20231005	-35.80	41300	20231016	5.08	67600	-35.80	20231005	41300	5.08	20231016	67600	-35.80	20231005	41300	5.08	20231016	0.09	N	454910	500	324 억	1561081	N	N	437	N	N
82	20231017	161105	00	50.00	KOSPI		기계	N	N	N	N	50	N	42400	750	2	1.80	88899893000	2063190	89.85	42450	44050	42000	54100	29200	41650	43091.48	2.41	3690	45950	43800	42550	40400	39150	43175	39775	324	12450	500	29150	50	1	64819980	27484	-163.71	48.18	12	3.18	-259.00	880.00	67600	20231005	-37.28	41300	20231016	2.66	67600	-37.28	20231005	41300	2.66	20231016	67600	-37.28	20231005	41300	2.66	20231016	0.10	N	454910	500	324 억	1563048	N	N	43	N	N
83	20231017	151114	00	50.00	KOSPI		기계	N	N	N	N	50	N	42400	750	2	1.80	86088633400	1996938	86.97	42450	44050	42000	54100	29200	41650	43111.14	2.41	-2361	45950	43800	42550	40400	39150	43175	39775	324	12450	500	29150	50	1	64819980	27484	-163.71	48.18	12	3.08	-259.00	880.00	67600	20231005	-37.28	41300	20231016	2.66	67600	-37.28	20231005	41300	2.66	20231016	67600	-37.28	20231005	41300	2.66	20231016	0.10	N	454910	500	324 억	1563048	N	N	43	N	N
84	20231017	141115	00	50.00	KOSPI		기계	N	N	N	N	50	N	42600	950	2	2.28	80955126800	1876636	81.73	42450	44050	42000	54100	29200	41650	43139.32	2.41	-2810	45950	43800	42550	40400	39150	43175	39775	324	12450	500	29150	50	1	64819980	27613	-164.48	48.41	12	2.90	-259.00	880.00	67600	20231005	-36.98	41300	20231016	3.15	67600	-36.98	20231005	41300	3.15	20231016	67600	-36.98	20231005	41300	3.15	20231016	0.10	N	454910	500	324 억	1563048	N	N	43	N	N
85	20231017	131107	00	50.00	KOSPI		기계	N	N	N	N	50	N	42400	750	2	1.80	74322632100	1721546	74.97	42450	44050	42000	54100	29200	41650	43173.02	2.41	-498	45950	43800	42550	40400	39150	43175	39775	324	12450	500	29150	50	1	64819980	27484	-163.71	48.18	12	2.66	-259.00	880.00	67600	20231005	-37.28	41300	20231016	2.66	67600	-37.28	20231005	41300	2.66	20231016	67600	-37.28	20231005	41300	2.66	20231016	0.10	N	454910	500	324 억	1563048	N	N	43	N	N
86	20231017	121112	00	50.00	KOSPI		기계	N	N	N	N	50	N	42500	850	2	2.04	70292442150	1626414	70.83	42450	44050	42000	54100	29200	41650	43220.36	2.41	-2598	45950	43800	42550	40400	39150	43175	39775	324	12450	500	29150	50	1	64819980	27548	-164.09	48.30	12	2.51	-259.00	880.00	67600	20231005	-37.13	41300	20231016	2.91	67600	-37.13	20231005	41300	2.91	20231016	67600	-37.13	20231005	41300	2.91	20231016	0.10	N	454910	500	324 억	1563048	N	N	43	N	N
87	20231017	111101	00	50.00	KOSPI		기계	N	N	N	N	50	N	42700	1050	2	2.52	67047938050	1550344	67.52	42450	44050	42000	54100	29200	41650	43248.29	2.41	2229	45950	43800	42550	40400	39150	43175	39775	324	12450	500	29150	50	1	64819980	27678	-164.86	48.52	12	2.39	-259.00	880.00	67600	20231005	-36.83	41300	20231016	3.39	67600	-36.83	20231005	41300	3.39	20231016	67600	-36.83	20231005	41300	3.39	20231016	0.10	N	454910	500	324 억	1563048	N	N	43	N	N
88	20231017	101052	00	50.00	KOSPI		기계	N	N	N	N	50	N	43400	1750	2	4.20	55183395400	1272238	55.41	42450	44050	42400	54100	29200	41650	43376.57	2.41	-1824	45950	43800	42550	40400	39150	43175	39775	324	12450	500	29150	50	1	64819980	28132	-167.57	49.32	12	1.96	-259.00	880.00	67600	20231005	-35.80	41300	20231016	5.08	67600	-35.80	20231005	41300	5.08	20231016	67600	-35.80	20231005	41300	5.08	20231016	0.10	N	454910	500	324 억	1563048	N	N	43	N	N
89	20231017	091106	00	50.00	KOSPI		기계	N	N	N	N	50	N	43600	1950	2	4.68	23930437200	552683	24.07	42450	44050	42400	54100	29200	41650	43302.01	2.41	179	45950	43800	42550	40400	39150	43175	39775	324	12450	500	29150	50	1	64819980	28262	-168.34	49.55	12	0.85	-259.00	880.00	67600	20231005	-35.50	41300	20231016	5.57	67600	-35.50	20231005	41300	5.57	20231016	67600	-35.50	20231005	41300	5.57	20231016	0.10	N	454910	500	324 억	1563048	N	N	43	N	N
90	20231016	161102	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	41650	-4100	5	-8.96	96067327600	2252171	131.32	44650	44700	41300	59400	32050	45750	42658.34	2.45	-3209	48250	47000	46350	45100	44450	46675	44775	324	13650	500	32020	50	1	64819980	26998	-160.81	47.33	12	3.47	-259.00	880.00	67600	20231005	-38.39	41300	20231016	0.85	67600	-38.39	20231005	41300	0.85	20231016	67600	-38.39	20231005	41300	0.85	20231016	0.08	N	454910	500	324 억	1589584	N	N	43	N	N
91	20231016	151103	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	42250	-3500	5	-7.65	90449260250	2117771	123.49	44650	44700	41300	59400	32050	45750	42708.50	2.45	-9803	48250	47000	46350	45100	44450	46675	44775	324	13650	500	32020	50	1	64819980	27386	-163.13	48.01	12	3.27	-259.00	880.00	67600	20231005	-37.50	41300	20231016	2.30	67600	-37.50	20231005	41300	2.30	20231016	67600	-37.50	20231005	41300	2.30	20231016	0.08	N	454910	500	324 억	1589584	N	N	0	N	N
92	20231016	141104	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	41900	-3850	5	-8.42	75404688600	1757265	102.47	44650	44700	41650	59400	32050	45750	42908.96	2.45	-2827	48250	47000	46350	45100	44450	46675	44775	324	13650	500	32020	50	1	64819980	27160	-161.78	47.61	12	2.71	-259.00	880.00	67600	20231005	-38.02	41650	20231016	0.60	67600	-38.02	20231005	41650	0.60	20231016	67600	-38.02	20231005	41650	0.60	20231016	0.08	N	454910	500	324 억	1589584	N	N	0	N	N
93	20231016	131056	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	42200	-3550	5	-7.76	69565822050	1617905	94.34	44650	44700	41750	59400	32050	45750	42996.11	2.45	-1095	48250	47000	46350	45100	44450	46675	44775	324	13650	500	32020	50	1	64819980	27354	-162.93	47.95	12	2.50	-259.00	880.00	67600	20231005	-37.57	41750	20231016	1.08	67600	-37.57	20231005	41750	1.08	20231016	67600	-37.57	20231005	41750	1.08	20231016	0.08	N	454910	500	324 억	1589584	N	N	0	N	N
94	20231016	121058	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	42100	-3650	5	-7.98	62223223950	1443004	84.14	44650	44700	41950	59400	32050	45750	43119.16	2.45	-510	48250	47000	46350	45100	44450	46675	44775	324	13650	500	32020	50	1	64819980	27289	-162.55	47.84	12	2.23	-259.00	880.00	67600	20231005	-37.72	41950	20231016	0.36	67600	-37.72	20231005	41950	0.36	20231016	67600	-37.72	20231005	41950	0.36	20231016	0.08	N	454910	500	324 억	1589584	N	N	0	N	N
95	20231016	111051	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	42750	-3000	5	-6.56	50539476500	1166754	68.03	44650	44700	42500	59400	32050	45750	43314.64	2.45	433	48250	47000	46350	45100	44450	46675	44775	324	13650	500	32020	50	1	64819980	27711	-165.06	48.58	12	1.80	-259.00	880.00	67600	20231005	-36.76	42500	20231016	0.59	67600	-36.76	20231005	42500	0.59	20231016	67600	-36.76	20231005	42500	0.59	20231016	0.08	N	454910	500	324 억	1589584	N	N	0	N	N
96	20231016	101043	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	43250	-2500	5	-5.46	39863314500	917468	53.50	44650	44700	42750	59400	32050	45750	43447.26	2.45	4453	48250	47000	46350	45100	44450	46675	44775	324	13650	500	32020	50	1	64819980	28035	-166.99	49.15	12	1.42	-259.00	880.00	67600	20231005	-36.02	42750	20231016	1.17	67600	-36.02	20231005	42750	1.17	20231016	67600	-36.02	20231005	42750	1.17	20231016	0.08	N	454910	500	324 억	1589584	N	N	0	N	N
97	20231016	091047	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	43600	-2150	5	-4.70	12100892900	275425	16.06	44650	44700	43500	59400	32050	45750	43930.05	2.45	1782	48250	47000	46350	45100	44450	46675	44775	324	13650	500	32020	50	1	64819980	28262	-168.34	49.55	12	0.42	-259.00	880.00	67600	20231005	-35.50	43500	20231016	0.23	67600	-35.50	20231005	43500	0.23	20231016	67600	-35.50	20231005	43500	0.23	20231016	0.08	N	454910	500	324 억	1589584	N	N	0	N	N
98	20231012	161122	00	50.00	KOSPI		기계	N	N	N	N	50	N	47800	900	2	1.92	210154588200	4334641	131.22	47250	50200	46700	60900	32850	46900	48483.81	2.64	6135	50833	48866	47133	45166	43433	48000	44300	324	14000	500	32830	50	1	64819980	30984	-184.56	54.32	12	6.69	-259.00	880.00	67600	20231005	-29.29	45400	20231011	5.29	67600	-29.29	20231005	45400	5.29	20231011	67600	-29.29	20231005	45400	5.29	20231011	0.07	N	454910	500	324 억	1709498	N	N	153	N	N
99	20231012	151054	00	50.00	KOSPI		기계	N	N	N	N	50	N	47900	1000	2	2.13	204178406950	4209773	127.44	47250	50200	46700	60900	32850	46900	48501.06	2.64	-5113	50833	48866	47133	45166	43433	48000	44300	324	14000	500	32830	50	1	64819980	31049	-184.94	54.43	12	6.49	-259.00	880.00	67600	20231005	-29.14	45400	20231011	5.51	67600	-29.14	20231005	45400	5.51	20231011	67600	-29.14	20231005	45400	5.51	20231011	0.07	N	454910	500	324 억	1709498	N	N	153	N	N
100	20231012	141058	00	50.00	KOSPI		기계	N	N	N	N	50	N	48000	1100	2	2.35	193924411550	3996260	120.98	47250	50200	46700	60900	32850	46900	48526.48	2.64	-9533	50833	48866	47133	45166	43433	48000	44300	324	14000	500	32830	50	1	64819980	31114	-185.33	54.55	12	6.17	-259.00	880.00	67600	20231005	-28.99	45400	20231011	5.73	67600	-28.99	20231005	45400	5.73	20231011	67600	-28.99	20231005	45400	5.73	20231011	0.07	N	454910	500	324 억	1709498	N	N	153	N	N
101	20231012	131057	00	50.00	KOSPI		기계	N	N	N	N	50	N	47850	950	2	2.03	187218208350	3856471	116.74	47250	50200	46700	60900	32850	46900	48546.52	2.64	-10880	50833	48866	47133	45166	43433	48000	44300	324	14000	500	32830	50	1	64819980	31016	-184.75	54.38	12	5.95	-259.00	880.00	67600	20231005	-29.22	45400	20231011	5.40	67600	-29.22	20231005	45400	5.40	20231011	67600	-29.22	20231005	45400	5.40	20231011	0.07	N	454910	500	324 억	1709498	N	N	153	N	N
102	20231012	121109	00	50.00	KOSPI		기계	N	N	N	N	50	N	48300	1400	2	2.99	173444529350	3569378	108.05	47250	50200	46700	60900	32850	46900	48592.38	2.64	-15828	50833	48866	47133	45166	43433	48000	44300	324	14000	500	32830	50	1	64819980	31308	-186.49	54.89	12	5.51	-259.00	880.00	67600	20231005	-28.55	45400	20231011	6.39	67600	-28.55	20231005	45400	6.39	20231011	67600	-28.55	20231005	45400	6.39	20231011	0.07	N	454910	500	324 억	1709498	N	N	153	N	N
103	20231012	111107	00	50.00	KOSPI		기계	N	N	N	N	50	N	48150	1250	2	2.67	167203751450	3440327	104.15	47250	50200	46700	60900	32850	46900	48601.13	2.64	-21304	50833	48866	47133	45166	43433	48000	44300	324	14000	500	32830	50	1	64819980	31211	-185.91	54.72	12	5.31	-259.00	880.00	67600	20231005	-28.77	45400	20231011	6.06	67600	-28.77	20231005	45400	6.06	20231011	67600	-28.77	20231005	45400	6.06	20231011	0.07	N	454910	500	324 억	1709498	N	N	153	N	N
104	20231012	101058	00	50.00	KOSPI		기계	N	N	N	N	50	N	48950	2050	2	4.37	132797670650	2730285	82.65	47250	50200	46700	60900	32850	46900	48638.77	2.64	32709	50833	48866	47133	45166	43433	48000	44300	324	14000	500	32830	50	1	64819980	31729	-189.00	55.62	12	4.21	-259.00	880.00	67600	20231005	-27.59	45400	20231011	7.82	67600	-27.59	20231005	45400	7.82	20231011	67600	-27.59	20231005	45400	7.82	20231011	0.07	N	454910	500	324 억	1709498	N	N	153	N	N
105	20231012	091106	00	50.00	KOSPI		기계	N	N	N	N	50	N	47100	200	2	0.43	12552702700	266240	8.06	47250	47550	46700	60900	32850	46900	47148.09	2.64	-15656	50833	48866	47133	45166	43433	48000	44300	324	14000	500	32830	50	1	64819980	30530	-181.85	53.52	12	0.41	-259.00	880.00	67600	20231005	-30.33	45400	20231011	3.74	67600	-30.33	20231005	45400	3.74	20231011	67600	-30.33	20231005	45400	3.74	20231011	0.07	N	454910	500	324 억	1709498	N	N	153	N	N
106	20231011	161053	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	46900	250	2	0.54	154139314350	3253831	69.32	47600	49100	45400	60600	32700	46650	47373.89	2.61	32391	53083	49866	48083	44866	43083	48975	43975	324	13950	500	32650	50	1	64819980	30401	-181.08	53.30	12	5.02	-259.00	880.00	67600	20231005	-30.62	45400	20231011	3.30	67600	-30.62	20231005	45400	3.30	20231011	67600	-30.62	20231005	45400	3.30	20231011	0.02	N	454910	500	324 억	1693759	N	N	153	N	N
107	20231011	151100	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	46950	300	2	0.64	147746848850	3117550	66.42	47600	49100	45400	60600	32700	46650	47392.24	2.61	31858	53083	49866	48083	44866	43083	48975	43975	324	13950	500	32650	50	1	64819980	30433	-181.27	53.35	12	4.81	-259.00	880.00	67600	20231005	-30.55	45400	20231011	3.41	67600	-30.55	20231005	45400	3.41	20231011	67600	-30.55	20231005	45400	3.41	20231011	0.02	N	454910	500	324 억	1693759	N	N	0	N	N
108	20231011	141101	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	46050	-600	5	-1.29	121798995750	2564495	54.63	47600	49100	45400	60600	32700	46650	47494.71	2.61	-2170	53083	49866	48083	44866	43083	48975	43975	324	13950	500	32650	50	1	64819980	29850	-177.80	52.33	12	3.96	-259.00	880.00	67600	20231005	-31.88	45400	20231011	1.43	67600	-31.88	20231005	45400	1.43	20231011	67600	-31.88	20231005	45400	1.43	20231011	0.02	N	454910	500	324 억	1693759	N	N	0	N	N
109	20231011	131050	00	50.00	KOSPI		기계	N	N	N	N	50	N	47400	750	2	1.61	87267633300	1818619	38.74	47600	49100	47150	60600	32700	46650	47986.49	2.61	-675	53083	49866	48083	44866	43083	48975	43975	324	13950	500	32650	50	1	64819980	30725	-183.01	53.86	12	2.81	-259.00	880.00	67600	20231005	-29.88	46300	20231010	2.38	67600	-29.88	20231005	46300	2.38	20231010	67600	-29.88	20231005	46300	2.38	20231010	0.02	N	454910	500	324 억	1693759	N	N	0	N	N
110	20231011	121111	00	50.00	KOSPI		기계	N	N	N	N	50	N	47450	800	2	1.71	82594427800	1719996	36.64	47600	49100	47150	60600	32700	46650	48021.03	2.61	-333	53083	49866	48083	44866	43083	48975	43975	324	13950	500	32650	50	1	64819980	30757	-183.20	53.92	12	2.65	-259.00	880.00	67600	20231005	-29.81	46300	20231010	2.48	67600	-29.81	20231005	46300	2.48	20231010	67600	-29.81	20231005	46300	2.48	20231010	0.02	N	454910	500	324 억	1693759	N	N	0	N	N
111	20231011	111105	00	50.00	KOSPI		기계	N	N	N	N	50	N	47400	750	2	1.61	78443171300	1632495	34.78	47600	49100	47150	60600	32700	46650	48052.07	2.61	-2257	53083	49866	48083	44866	43083	48975	43975	324	13950	500	32650	50	1	64819980	30725	-183.01	53.86	12	2.52	-259.00	880.00	67600	20231005	-29.88	46300	20231010	2.38	67600	-29.88	20231005	46300	2.38	20231010	67600	-29.88	20231005	46300	2.38	20231010	0.02	N	454910	500	324 억	1693759	N	N	0	N	N
112	20231011	101056	00	50.00	KOSPI		기계	N	N	N	N	50	N	47750	1100	2	2.36	63938736850	1326868	28.27	47600	49100	47450	60600	32700	46650	48189.03	2.61	-2751	53083	49866	48083	44866	43083	48975	43975	324	13950	500	32650	50	1	64819980	30952	-184.36	54.26	12	2.05	-259.00	880.00	67600	20231005	-29.36	46300	20231010	3.13	67600	-29.36	20231005	46300	3.13	20231010	67600	-29.36	20231005	46300	3.13	20231010	0.02	N	454910	500	324 억	1693759	N	N	0	N	N
113	20231011	091058	00	50.00	KOSPI		기계	N	N	N	N	50	N	48650	2000	2	4.29	24743602600	514284	10.96	47600	48750	47450	60600	32700	46650	48115.94	2.61	491	53083	49866	48083	44866	43083	48975	43975	324	13950	500	32650	50	1	64819980	31535	-187.84	55.28	12	0.79	-259.00	880.00	67600	20231005	-28.03	46300	20231010	5.08	67600	-28.03	20231005	46300	5.08	20231010	67600	-28.03	20231005	46300	5.08	20231010	0.02	N	454910	500	324 억	1693759	N	N	0	N	N
114	20231010	161703	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	46650	-5150	5	-9.94	222800110350	4582257	74.11	51200	51300	46300	67300	36300	51800	48627.34	3.16	-63169	55733	53766	51433	49466	47133	54750	50450	324	15500	500	36260	50	1	64819980	30239	-180.12	53.01	12	7.07	-259.00	880.00	67600	20231005	-30.99	46300	20231010	0.76	67600	-30.99	20231005	46300	0.76	20231010	67600	-30.99	20231005	46300	0.76	20231010	0.00	N	454910	500	324 억	2048731	N	N	750	N	N
115	20231010	151044	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	46950	-4850	5	-9.36	213522550500	4383686	70.89	51200	51300	46300	67300	36300	51800	48706.27	3.16	-68039	55733	53766	51433	49466	47133	54750	50450	324	15500	500	36260	50	1	64819980	30433	-181.27	53.35	12	6.76	-259.00	880.00	67600	20231005	-30.55	46300	20231010	1.40	67600	-30.55	20231005	46300	1.40	20231010	67600	-30.55	20231005	46300	1.40	20231010	0.00	N	454910	500	324 억	2048731	N	N	750	N	N
116	20231010	141051	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	47800	-4000	5	-7.72	195134309600	3994848	64.61	51200	51300	46300	67300	36300	51800	48844.20	3.16	-67527	55733	53766	51433	49466	47133	54750	50450	324	15500	500	36260	50	1	64819980	30984	-184.56	54.32	12	6.16	-259.00	880.00	67600	20231005	-29.29	46300	20231010	3.24	67600	-29.29	20231005	46300	3.24	20231010	67600	-29.29	20231005	46300	3.24	20231010	0.00	N	454910	500	324 억	2048731	N	N	750	N	N
117	20231010	131044	00	50.00	KOSPI	신저가	기계	N	N	N	N	50	N	46400	-5400	5	-10.42	168377181350	3431128	55.49	51200	51300	46300	67300	36300	51800	49070.96	3.16	-60438	55733	53766	51433	49466	47133	54750	50450	324	15500	500	36260	50	1	64819980	30076	-179.15	52.73	12	5.29	-259.00	880.00	67600	20231005	-31.36	46300	20231010	0.22	67600	-31.36	20231005	46300	0.22	20231010	67600	-31.36	20231005	46300	0.22	20231010	0.00	N	454910	500	324 억	2048731	N	N	750	N	N
118	20231010	121040	00	50.00	KOSPI		기계	N	N	N	N	50	N	48050	-3750	5	-7.24	136652541100	2758554	44.61	51200	51300	47650	67300	36300	51800	49535.21	3.16	-41024	55733	53766	51433	49466	47133	54750	50450	324	15500	500	36260	50	1	64819980	31146	-185.52	54.60	12	4.26	-259.00	880.00	67600	20231005	-28.92	46450	20231005	3.44	67600	-28.92	20231005	46450	3.44	20231005	67600	-28.92	20231005	46450	3.44	20231005	0.00	N	454910	500	324 억	2048731	N	N	750	N	N
119	20231010	111020	00	50.00	KOSPI		기계	N	N	N	N	50	N	49400	-2400	5	-4.63	97461591100	1950390	31.54	51200	51300	49150	67300	36300	51800	49967.40	3.16	-29028	55733	53766	51433	49466	47133	54750	50450	324	15500	500	36260	50	1	64819980	32021	-190.73	56.14	12	3.01	-259.00	880.00	67600	20231005	-26.92	46450	20231005	6.35	67600	-26.92	20231005	46450	6.35	20231005	67600	-26.92	20231005	46450	6.35	20231005	0.00	N	454910	500	324 억	2048731	N	N	750	N	N
120	20231010	101032	00	50.00	KOSPI		기계	N	N	N	N	50	N	49950	-1850	5	-3.57	68563207500	1368210	22.13	51200	51300	49150	67300	36300	51800	50107.79	3.16	-14593	55733	53766	51433	49466	47133	54750	50450	324	15500	500	36260	50	1	64819980	32378	-192.86	56.76	12	2.11	-259.00	880.00	67600	20231005	-26.11	46450	20231005	7.53	67600	-26.11	20231005	46450	7.53	20231005	67600	-26.11	20231005	46450	7.53	20231005	0.00	N	454910	500	324 억	2048731	N	N	750	N	N
121	20231010	091026	00	50.00	KOSPI		기계	N	N	N	N	50	N	49500	-2300	5	-4.44	31437873250	628201	10.16	51200	51300	49150	67300	36300	51800	50035.61	3.16	-204	55733	53766	51433	49466	47133	54750	50450	324	15500	500	36260	50	1	64819980	32086	-191.12	56.25	12	0.97	-259.00	880.00	67600	20231005	-26.78	46450	20231005	6.57	67600	-26.78	20231005	46450	6.57	20231005	67600	-26.78	20231005	46450	6.57	20231005	0.00	N	454910	500	324 억	2048731	N	N	750	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History