KissMeData/012200/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160302	57	100.00	KOSPI		기계	N	N	N	N	N	1945	-32	5	-1.62	21135272	10791	115.49	1977	1997	1943	2570	1384	1977	1958.60	2.39	-1145	2003	1990	1976	1963	1949	1983	1956	136	593	500	1380	1	1	27222829	529	-2.69	0.52	12	0.04	-722.00	3762.00	2555	20230217	-23.87	1811	20221104	7.40	2555	-23.87	20230217	1927	0.93	20231026	3435	-43.38	20230127	1927	0.93	20231026	0.00	N	012200	500	136 억	650086	N	N	0	N	N
3	20231031	150305	57	100.00	KOSPI		기계	N	N	N	N	N	1963	-14	5	-0.71	18474493	9423	100.85	1977	1997	1943	2570	1384	1977	1960.57	2.39	197	2003	1990	1976	1963	1949	1983	1956	136	593	500	1380	1	1	27222829	534	-2.72	0.52	12	0.03	-722.00	3762.00	2555	20230217	-23.17	1811	20221104	8.39	2555	-23.17	20230217	1927	1.87	20231026	3435	-42.85	20230127	1927	1.87	20231026	0.00	N	012200	500	136 억	650086	N	N	0	N	N
4	20231031	140308	57	100.00	KOSPI		기계	N	N	N	N	N	1968	-9	5	-0.46	11252845	5716	61.17	1977	1997	1958	2570	1384	1977	1968.66	2.39	-415	2003	1990	1976	1963	1949	1983	1956	136	593	500	1380	1	1	27222829	536	-2.73	0.52	12	0.02	-722.00	3762.00	2555	20230217	-22.97	1811	20221104	8.67	2555	-22.97	20230217	1927	2.13	20231026	3435	-42.71	20230127	1927	2.13	20231026	0.00	N	012200	500	136 억	650086	N	N	0	N	N
5	20231031	130305	57	100.00	KOSPI		기계	N	N	N	N	N	1970	-7	5	-0.35	10976148	5575	59.66	1977	1997	1958	2570	1384	1977	1968.82	2.39	-298	2003	1990	1976	1963	1949	1983	1956	136	593	500	1380	1	1	27222829	536	-2.73	0.52	12	0.02	-722.00	3762.00	2555	20230217	-22.90	1811	20221104	8.78	2555	-22.90	20230217	1927	2.23	20231026	3435	-42.65	20230127	1927	2.23	20231026	0.00	N	012200	500	136 억	650086	N	N	0	N	N
6	20231031	120300	57	100.00	KOSPI		기계	N	N	N	N	N	1979	2	2	0.10	4994968	2526	27.03	1977	1997	1960	2570	1384	1977	1977.42	2.39	73	2003	1990	1976	1963	1949	1983	1956	136	593	500	1380	1	1	27222829	539	-2.74	0.53	12	0.01	-722.00	3762.00	2555	20230217	-22.54	1811	20221104	9.28	2555	-22.54	20230217	1927	2.70	20231026	3435	-42.39	20230127	1927	2.70	20231026	0.00	N	012200	500	136 억	650086	N	N	0	N	N
7	20231031	110310	57	100.00	KOSPI		기계	N	N	N	N	N	1963	-14	5	-0.71	4657162	2355	25.20	1977	1997	1960	2570	1384	1977	1977.56	2.39	169	2003	1990	1976	1963	1949	1983	1956	136	593	500	1380	1	1	27222829	534	-2.72	0.52	12	0.01	-722.00	3762.00	2555	20230217	-23.17	1811	20221104	8.39	2555	-23.17	20230217	1927	1.87	20231026	3435	-42.85	20230127	1927	1.87	20231026	0.00	N	012200	500	136 억	650086	N	N	0	N	N
8	20231031	100308	57	100.00	KOSPI		기계	N	N	N	N	N	1994	17	2	0.86	3316409	1673	17.90	1977	1997	1970	2570	1384	1977	1982.31	2.39	169	2003	1990	1976	1963	1949	1983	1956	136	593	500	1380	1	1	27222829	543	-2.76	0.53	12	0.01	-722.00	3762.00	2555	20230217	-21.96	1811	20221104	10.10	2555	-21.96	20230217	1927	3.48	20231026	3435	-41.95	20230127	1927	3.48	20231026	0.00	N	012200	500	136 억	650086	N	N	0	N	N
9	20231031	090304	57	100.00	KOSPI		기계	N	N	N	N	N	1997	20	2	1.01	672380	340	3.64	1977	1997	1977	2570	1384	1977	1977.59	2.39	169	2003	1990	1976	1963	1949	1983	1956	136	593	500	1380	1	1	27222829	544	-2.77	0.53	12	0.00	-722.00	3762.00	2555	20230217	-21.84	1811	20221104	10.27	2555	-21.84	20230217	1927	3.63	20231026	3435	-41.86	20230127	1927	3.63	20231026	0.00	N	012200	500	136 억	650086	N	N	0	N	N
10	20231030	160302	57	100.00	KOSPI		기계	N	N	N	N	N	1977	0	3	0.00	18456041	9344	79.96	1989	1989	1962	2570	1384	1977	1975.18	2.39	-755	2010	1993	1973	1956	1936	2002	1965	136	593	500	1380	1	1	27222829	538	-2.74	0.53	12	0.03	-722.00	3762.00	2555	20230217	-22.62	1811	20221026	9.17	2555	-22.62	20230217	1927	2.59	20231026	3435	-42.45	20230127	1927	2.59	20231026	0.00	N	012200	500	136 억	650841	N	N	0	N	N
11	20231030	150257	57	100.00	KOSPI		기계	N	N	N	N	N	1977	0	3	0.00	18278111	9254	79.19	1989	1989	1962	2570	1384	1977	1975.16	2.39	-753	2010	1993	1973	1956	1936	2002	1965	136	593	500	1380	1	1	27222829	538	-2.74	0.53	12	0.03	-722.00	3762.00	2555	20230217	-22.62	1811	20221026	9.17	2555	-22.62	20230217	1927	2.59	20231026	3435	-42.45	20230127	1927	2.59	20231026	0.00	N	012200	500	136 억	650841	N	N	0	N	N
12	20231030	140258	57	100.00	KOSPI		기계	N	N	N	N	N	1977	0	3	0.00	16616502	8410	71.97	1989	1989	1962	2570	1384	1977	1975.80	2.39	-622	2010	1993	1973	1956	1936	2002	1965	136	593	500	1380	1	1	27222829	538	-2.74	0.53	12	0.03	-722.00	3762.00	2555	20230217	-22.62	1811	20221026	9.17	2555	-22.62	20230217	1927	2.59	20231026	3435	-42.45	20230127	1927	2.59	20231026	0.00	N	012200	500	136 억	650841	N	N	0	N	N
13	20231030	130257	57	100.00	KOSPI		기계	N	N	N	N	N	1976	-1	5	-0.05	5780111	2926	25.04	1989	1989	1962	2570	1384	1977	1975.43	2.39	-622	2010	1993	1973	1956	1936	2002	1965	136	593	500	1380	1	1	27222829	538	-2.74	0.53	12	0.01	-722.00	3762.00	2555	20230217	-22.66	1811	20221026	9.11	2555	-22.66	20230217	1927	2.54	20231026	3435	-42.47	20230127	1927	2.54	20231026	0.00	N	012200	500	136 억	650841	N	N	0	N	N
14	20231030	120254	57	100.00	KOSPI		기계	N	N	N	N	N	1977	0	3	0.00	5297967	2682	22.95	1989	1989	1962	2570	1384	1977	1975.38	2.39	-622	2010	1993	1973	1956	1936	2002	1965	136	593	500	1380	1	1	27222829	538	-2.74	0.53	12	0.01	-722.00	3762.00	2555	20230217	-22.62	1811	20221026	9.17	2555	-22.62	20230217	1927	2.59	20231026	3435	-42.45	20230127	1927	2.59	20231026	0.00	N	012200	500	136 억	650841	N	N	0	N	N
15	20231030	110254	57	100.00	KOSPI		기계	N	N	N	N	N	1977	0	3	0.00	4076181	2064	17.66	1989	1989	1962	2570	1384	1977	1974.89	2.39	-622	2010	1993	1973	1956	1936	2002	1965	136	593	500	1380	1	1	27222829	538	-2.74	0.53	12	0.01	-722.00	3762.00	2555	20230217	-22.62	1811	20221026	9.17	2555	-22.62	20230217	1927	2.59	20231026	3435	-42.45	20230127	1927	2.59	20231026	0.00	N	012200	500	136 억	650841	N	N	0	N	N
16	20231030	100254	57	100.00	KOSPI		기계	N	N	N	N	N	1977	0	3	0.00	3807313	1928	16.50	1989	1989	1962	2570	1384	1977	1974.75	2.39	-619	2010	1993	1973	1956	1936	2002	1965	136	593	500	1380	1	1	27222829	538	-2.74	0.53	12	0.01	-722.00	3762.00	2555	20230217	-22.62	1811	20221026	9.17	2555	-22.62	20230217	1927	2.59	20231026	3435	-42.45	20230127	1927	2.59	20231026	0.00	N	012200	500	136 억	650841	N	N	0	N	N
17	20231030	090252	57	100.00	KOSPI		기계	N	N	N	N	N	1977	0	3	0.00	0	0	0.00	0	0	0	2570	1384	1977	0.00	2.39	0	2010	1993	1973	1956	1936	2002	1965	136	593	500	1380	1	1	27222829	538	-2.74	0.53	12	0.00	-722.00	3762.00	2555	20230217	-22.62	1811	20221026	9.17	2555	-22.62	20230217	1927	2.59	20231026	3435	-42.45	20230127	1927	2.59	20231026	0.00	N	012200	500	136 억	650841	N	N	0	N	N
18	20231027	150255	57	100.00	KOSPI		기계	N	N	N	N	N	1977	5	2	0.25	21344569	10818	19.60	1960	1990	1953	2560	1381	1972	1973.06	2.39	-74	2012	1991	1959	1938	1906	2002	1949	136	588	500	1380	1	1	27222829	538	-2.74	0.53	12	0.04	-722.00	3762.00	2555	20230217	-22.62	1811	20221026	9.17	2555	-22.62	20230217	1927	2.59	20231026	3435	-42.45	20230127	1927	2.59	20231026	0.00	N	012200	500	136 억	650967	N	N	0	N	N
19	20231027	140254	57	100.00	KOSPI		기계	N	N	N	N	N	1977	5	2	0.25	19880274	10077	18.25	1960	1990	1953	2560	1381	1972	1972.84	2.39	157	2012	1991	1959	1938	1906	2002	1949	136	588	500	1380	1	1	27222829	538	-2.74	0.53	12	0.04	-722.00	3762.00	2555	20230217	-22.62	1811	20221026	9.17	2555	-22.62	20230217	1927	2.59	20231026	3435	-42.45	20230127	1927	2.59	20231026	0.00	N	012200	500	136 억	650967	N	N	0	N	N
20	20231027	130253	57	100.00	KOSPI		기계	N	N	N	N	N	1981	9	2	0.46	15587235	7911	14.33	1960	1990	1953	2560	1381	1972	1970.32	2.39	438	2012	1991	1959	1938	1906	2002	1949	136	588	500	1380	1	1	27222829	539	-2.74	0.53	12	0.03	-722.00	3762.00	2555	20230217	-22.47	1811	20221026	9.39	2555	-22.47	20230217	1927	2.80	20231026	3435	-42.33	20230127	1927	2.80	20231026	0.00	N	012200	500	136 억	650967	N	N	0	N	N
21	20231027	120255	57	100.00	KOSPI		기계	N	N	N	N	N	1990	18	2	0.91	15032413	7631	13.82	1960	1990	1953	2560	1381	1972	1969.91	2.39	438	2012	1991	1959	1938	1906	2002	1949	136	588	500	1380	1	1	27222829	542	-2.76	0.53	12	0.03	-722.00	3762.00	2555	20230217	-22.11	1811	20221026	9.88	2555	-22.11	20230217	1927	3.27	20231026	3435	-42.07	20230127	1927	3.27	20231026	0.00	N	012200	500	136 억	650967	N	N	0	N	N
22	20231027	110257	57	100.00	KOSPI		기계	N	N	N	N	N	1990	18	2	0.91	14928933	7579	13.73	1960	1990	1953	2560	1381	1972	1969.78	2.39	438	2012	1991	1959	1938	1906	2002	1949	136	588	500	1380	1	1	27222829	542	-2.76	0.53	12	0.03	-722.00	3762.00	2555	20230217	-22.11	1811	20221026	9.88	2555	-22.11	20230217	1927	3.27	20231026	3435	-42.07	20230127	1927	3.27	20231026	0.00	N	012200	500	136 억	650967	N	N	0	N	N
23	20231027	100255	57	100.00	KOSPI		기계	N	N	N	N	N	1972	0	3	0.00	7537300	3836	6.95	1960	1990	1953	2560	1381	1972	1964.89	2.39	141	2012	1991	1959	1938	1906	2002	1949	136	588	500	1380	1	1	27222829	537	-2.73	0.52	12	0.01	-722.00	3762.00	2555	20230217	-22.82	1811	20221026	8.89	2555	-22.82	20230217	1927	2.34	20231026	3435	-42.59	20230127	1927	2.34	20231026	0.00	N	012200	500	136 억	650967	N	N	0	N	N
24	20231027	090253	57	100.00	KOSPI		기계	N	N	N	N	N	1972	0	3	0.00	1229100	627	1.14	1960	1972	1960	2560	1381	1972	1960.29	2.39	0	2012	1991	1959	1938	1906	2002	1949	136	588	500	1380	1	1	27222829	537	-2.73	0.52	12	0.00	-722.00	3762.00	2555	20230217	-22.82	1811	20221026	8.89	2555	-22.82	20230217	1927	2.34	20231026	3435	-42.59	20230127	1927	2.34	20231026	0.00	N	012200	500	136 억	650967	N	N	0	N	N
25	20231026	160250	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1972	-27	5	-1.35	107472742	55200	337.76	1954	1980	1927	2595	1400	1999	1946.97	2.41	-4086	2019	2009	1989	1979	1959	2014	1984	136	596	500	1390	1	1	27222829	537	-2.73	0.52	12	0.20	-722.00	3762.00	2555	20230217	-22.82	1804	20221024	9.31	2555	-22.82	20230217	1927	2.34	20231026	3435	-42.59	20230127	1927	2.34	20231026	0.00	N	012200	500	136 억	655076	N	N	0	N	N
26	20231026	150251	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1970	-29	5	-1.45	104036481	53451	327.06	1954	1980	1927	2595	1400	1999	1946.39	2.41	-3831	2019	2009	1989	1979	1959	2014	1984	136	596	500	1390	1	1	27222829	536	-2.73	0.52	12	0.20	-722.00	3762.00	2555	20230217	-22.90	1804	20221024	9.20	2555	-22.90	20230217	1927	2.23	20231026	3435	-42.65	20230127	1927	2.23	20231026	0.00	N	012200	500	136 억	655076	N	N	0	N	N
27	20231026	140251	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1931	-68	5	-3.40	87383870	44955	275.07	1954	1980	1927	2595	1400	1999	1943.81	2.41	-2982	2019	2009	1989	1979	1959	2014	1984	136	596	500	1390	1	1	27222829	526	-2.67	0.51	12	0.17	-722.00	3762.00	2555	20230217	-24.42	1804	20221024	7.04	2555	-24.42	20230217	1927	0.21	20231026	3435	-43.78	20230127	1927	0.21	20231026	0.00	N	012200	500	136 억	655076	N	N	0	N	N
28	20231026	130252	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1939	-60	5	-3.00	71134757	36553	223.66	1954	1980	1939	2595	1400	1999	1946.07	2.41	-2382	2019	2009	1989	1979	1959	2014	1984	136	596	500	1390	1	1	27222829	528	-2.69	0.52	12	0.13	-722.00	3762.00	2555	20230217	-24.11	1804	20221024	7.48	2555	-24.11	20230217	1939	0.00	20231026	3435	-43.55	20230127	1939	0.00	20231026	0.00	N	012200	500	136 억	655076	N	N	0	N	N
29	20231026	120251	57	100.00	KOSPI		기계	N	N	N	N	N	1950	-49	5	-2.45	40602034	20839	127.51	1954	1980	1942	2595	1400	1999	1948.37	2.41	-1891	2019	2009	1989	1979	1959	2014	1984	136	596	500	1390	1	1	27222829	531	-2.70	0.52	12	0.08	-722.00	3762.00	2555	20230217	-23.68	1804	20221024	8.09	2555	-23.68	20230217	1939	0.57	20230922	3435	-43.23	20230127	1939	0.57	20230922	0.00	N	012200	500	136 억	655076	N	N	0	N	N
30	20231026	110253	57	100.00	KOSPI		기계	N	N	N	N	N	1943	-56	5	-2.80	27873426	14312	87.57	1954	1980	1942	2595	1400	1999	1947.56	2.41	-1091	2019	2009	1989	1979	1959	2014	1984	136	596	500	1390	1	1	27222829	529	-2.69	0.52	12	0.05	-722.00	3762.00	2555	20230217	-23.95	1804	20221024	7.71	2555	-23.95	20230217	1939	0.21	20230922	3435	-43.44	20230127	1939	0.21	20230922	0.00	N	012200	500	136 억	655076	N	N	0	N	N
31	20231026	100254	57	100.00	KOSPI		기계	N	N	N	N	N	1947	-52	5	-2.60	13676785	7014	42.92	1954	1980	1944	2595	1400	1999	1949.93	2.41	-1031	2019	2009	1989	1979	1959	2014	1984	136	596	500	1390	1	1	27222829	530	-2.70	0.52	12	0.03	-722.00	3762.00	2555	20230217	-23.80	1804	20221024	7.93	2555	-23.80	20230217	1939	0.41	20230922	3435	-43.32	20230127	1939	0.41	20230922	0.00	N	012200	500	136 억	655076	N	N	0	N	N
32	20231026	090251	57	100.00	KOSPI		기계	N	N	N	N	N	1980	-19	5	-0.95	676672	346	2.12	1954	1980	1954	2595	1400	1999	1955.70	2.41	0	2019	2009	1989	1979	1959	2014	1984	136	596	500	1390	1	1	27222829	539	-2.74	0.53	12	0.00	-722.00	3762.00	2555	20230217	-22.50	1804	20221024	9.76	2555	-22.50	20230217	1939	2.11	20230922	3435	-42.36	20230127	1939	2.11	20230922	0.00	N	012200	500	136 억	655076	N	N	0	N	N
33	20231025	160253	57	100.00	KOSPI		기계	N	N	N	N	N	1999	17	2	0.86	32489104	16343	72.46	1971	1999	1969	2575	1388	1982	1987.69	2.41	-319	2012	1997	1975	1960	1938	1986	1949	136	593	500	1380	1	1	27222829	544	-2.77	0.53	12	0.06	-722.00	3762.00	2555	20230217	-21.76	1804	20221024	10.81	2555	-21.76	20230217	1939	3.09	20230922	3435	-41.80	20230127	1939	3.09	20230922	0.00	N	012200	500	136 억	655416	N	N	0	N	N
34	20231025	150253	57	100.00	KOSPI		기계	N	N	N	N	N	1992	10	2	0.50	28379616	14285	63.33	1971	1994	1969	2575	1388	1982	1986.67	2.41	-409	2012	1997	1975	1960	1938	1986	1949	136	593	500	1380	1	1	27222829	542	-2.76	0.53	12	0.05	-722.00	3762.00	2555	20230217	-22.04	1804	20221024	10.42	2555	-22.04	20230217	1939	2.73	20230922	3435	-42.01	20230127	1939	2.73	20230922	0.00	N	012200	500	136 억	655416	N	N	0	N	N
35	20231025	140249	57	100.00	KOSPI		기계	N	N	N	N	N	1987	5	2	0.25	12617635	6369	28.24	1971	1994	1969	2575	1388	1982	1981.10	2.41	-411	2012	1997	1975	1960	1938	1986	1949	136	593	500	1380	1	1	27222829	541	-2.75	0.53	12	0.02	-722.00	3762.00	2555	20230217	-22.23	1804	20221024	10.14	2555	-22.23	20230217	1939	2.48	20230922	3435	-42.15	20230127	1939	2.48	20230922	0.00	N	012200	500	136 억	655416	N	N	0	N	N
36	20231025	130252	57	100.00	KOSPI		기계	N	N	N	N	N	1985	3	2	0.15	11400870	5756	25.52	1971	1994	1969	2575	1388	1982	1980.69	2.41	-351	2012	1997	1975	1960	1938	1986	1949	136	593	500	1380	1	1	27222829	540	-2.75	0.53	12	0.02	-722.00	3762.00	2555	20230217	-22.31	1804	20221024	10.03	2555	-22.31	20230217	1939	2.37	20230922	3435	-42.21	20230127	1939	2.37	20230922	0.00	N	012200	500	136 억	655416	N	N	0	N	N
37	20231025	120251	57	100.00	KOSPI		기계	N	N	N	N	N	1989	7	2	0.35	9140001	4616	20.47	1971	1994	1969	2575	1388	1982	1980.07	2.41	-227	2012	1997	1975	1960	1938	1986	1949	136	593	500	1380	1	1	27222829	541	-2.75	0.53	12	0.02	-722.00	3762.00	2555	20230217	-22.15	1804	20221024	10.25	2555	-22.15	20230217	1939	2.58	20230922	3435	-42.10	20230127	1939	2.58	20230922	0.00	N	012200	500	136 억	655416	N	N	0	N	N
38	20231025	110250	57	100.00	KOSPI		기계	N	N	N	N	N	1988	6	2	0.30	6535194	3307	14.66	1971	1994	1969	2575	1388	1982	1976.17	2.41	-208	2012	1997	1975	1960	1938	1986	1949	136	593	500	1380	1	1	27222829	541	-2.75	0.53	12	0.01	-722.00	3762.00	2555	20230217	-22.19	1804	20221024	10.20	2555	-22.19	20230217	1939	2.53	20230922	3435	-42.13	20230127	1939	2.53	20230922	0.00	N	012200	500	136 억	655416	N	N	0	N	N
39	20231025	100251	57	100.00	KOSPI		기계	N	N	N	N	N	1981	-1	5	-0.05	5248180	2658	11.78	1971	1994	1969	2575	1388	1982	1974.48	2.41	-79	2012	1997	1975	1960	1938	1986	1949	136	593	500	1380	1	1	27222829	539	-2.74	0.53	12	0.01	-722.00	3762.00	2555	20230217	-22.47	1804	20221024	9.81	2555	-22.47	20230217	1939	2.17	20230922	3435	-42.33	20230127	1939	2.17	20230922	0.00	N	012200	500	136 억	655416	N	N	0	N	N
40	20231025	090251	57	100.00	KOSPI		기계	N	N	N	N	N	1975	-7	5	-0.35	3081035	1563	6.93	1971	1975	1971	2575	1388	1982	1971.23	2.41	16	2012	1997	1975	1960	1938	1986	1949	136	593	500	1380	1	1	27222829	538	-2.74	0.52	12	0.01	-722.00	3762.00	2555	20230217	-22.70	1804	20221024	9.48	2555	-22.70	20230217	1939	1.86	20230922	3435	-42.50	20230127	1939	1.86	20230922	0.00	N	012200	500	136 억	655416	N	N	0	N	N
41	20231024	160247	57	100.00	KOSPI		기계	N	N	N	N	N	1982	-13	5	-0.65	44348517	22555	146.73	1990	1990	1953	2590	1397	1995	1966.24	2.42	-9326	2011	2002	1991	1982	1971	2007	1987	136	595	500	1390	1	1	27222829	540	-2.75	0.53	12	0.08	-722.00	3762.00	2555	20230217	-22.43	1804	20221024	9.87	2555	-22.43	20230217	1939	2.22	20230922	3435	-42.30	20230127	1939	2.22	20230922	0.00	N	012200	500	136 억	658199	N	N	0	N	N
42	20231024	150250	57	100.00	KOSPI		기계	N	N	N	N	N	1989	-6	5	-0.30	42925355	21836	142.05	1990	1990	1953	2590	1397	1995	1965.81	2.42	-9015	2011	2002	1991	1982	1971	2007	1987	136	595	500	1390	1	1	27222829	541	-2.75	0.53	12	0.08	-722.00	3762.00	2555	20230217	-22.15	1804	20221024	10.25	2555	-22.15	20230217	1939	2.58	20230922	3435	-42.10	20230127	1939	2.58	20230922	0.00	N	012200	500	136 억	658199	N	N	0	N	N
43	20231024	140246	57	100.00	KOSPI		기계	N	N	N	N	N	1960	-35	5	-1.75	39537499	20117	130.87	1990	1990	1953	2590	1397	1995	1965.38	2.42	-7936	2011	2002	1991	1982	1971	2007	1987	136	595	500	1390	1	1	27222829	534	-2.71	0.52	12	0.07	-722.00	3762.00	2555	20230217	-23.29	1804	20221024	8.65	2555	-23.29	20230217	1939	1.08	20230922	3435	-42.94	20230127	1939	1.08	20230922	0.00	N	012200	500	136 억	658199	N	N	0	N	N
44	20231024	130249	57	100.00	KOSPI		기계	N	N	N	N	N	1954	-41	5	-2.06	34673243	17631	114.70	1990	1990	1953	2590	1397	1995	1966.61	2.42	-6964	2011	2002	1991	1982	1971	2007	1987	136	595	500	1390	1	1	27222829	532	-2.71	0.52	12	0.06	-722.00	3762.00	2555	20230217	-23.52	1804	20221024	8.31	2555	-23.52	20230217	1939	0.77	20230922	3435	-43.11	20230127	1939	0.77	20230922	0.00	N	012200	500	136 억	658199	N	N	0	N	N
45	20231024	120248	57	100.00	KOSPI		기계	N	N	N	N	N	1960	-35	5	-1.75	23678793	12022	78.21	1990	1990	1960	2590	1397	1995	1969.62	2.42	-5863	2011	2002	1991	1982	1971	2007	1987	136	595	500	1390	1	1	27222829	534	-2.71	0.52	12	0.04	-722.00	3762.00	2555	20230217	-23.29	1804	20221024	8.65	2555	-23.29	20230217	1939	1.08	20230922	3435	-42.94	20230127	1939	1.08	20230922	0.00	N	012200	500	136 억	658199	N	N	0	N	N
46	20231024	110248	57	100.00	KOSPI		기계	N	N	N	N	N	1961	-34	5	-1.70	17269804	8756	56.96	1990	1990	1961	2590	1397	1995	1972.34	2.42	-4391	2011	2002	1991	1982	1971	2007	1987	136	595	500	1390	1	1	27222829	534	-2.72	0.52	12	0.03	-722.00	3762.00	2555	20230217	-23.25	1804	20221024	8.70	2555	-23.25	20230217	1939	1.13	20230922	3435	-42.91	20230127	1939	1.13	20230922	0.00	N	012200	500	136 억	658199	N	N	0	N	N
47	20231024	100247	57	100.00	KOSPI		기계	N	N	N	N	N	1972	-23	5	-1.15	7364760	3718	24.19	1990	1990	1972	2590	1397	1995	1980.84	2.42	-2664	2011	2002	1991	1982	1971	2007	1987	136	595	500	1390	1	1	27222829	537	-2.73	0.52	12	0.01	-722.00	3762.00	2555	20230217	-22.82	1804	20221024	9.31	2555	-22.82	20230217	1939	1.70	20230922	3435	-42.59	20230127	1939	1.70	20230922	0.00	N	012200	500	136 억	658199	N	N	0	N	N
48	20231024	090248	57	100.00	KOSPI		기계	N	N	N	N	N	1988	-7	5	-0.35	738162	371	2.41	1990	1990	1986	2590	1397	1995	1989.65	2.42	-57	2011	2002	1991	1982	1971	2007	1987	136	595	500	1390	1	1	27222829	541	-2.75	0.53	12	0.00	-722.00	3762.00	2555	20230217	-22.19	1804	20221024	10.20	2555	-22.19	20230217	1939	2.53	20230922	3435	-42.13	20230127	1939	2.53	20230922	0.00	N	012200	500	136 억	658199	N	N	0	N	N
49	20231023	160245	57	100.00	KOSPI		기계	N	N	N	N	N	1995	-5	5	-0.25	30565459	15372	46.46	1989	2000	1980	2600	1400	2000	1988.39	2.43	-8597	2055	2027	2002	1974	1949	2015	1962	136	600	500	1400	1	1	27222829	543	-2.76	0.53	12	0.06	-722.00	3762.00	2555	20230217	-21.92	1804	20221024	10.59	2555	-21.92	20230217	1939	2.89	20230922	3435	-41.92	20230127	1939	2.89	20230922	0.00	N	012200	500	136 억	661236	N	N	1188	N	N
50	20231023	150244	57	100.00	KOSPI		기계	N	N	N	N	N	1998	-2	5	-0.10	28284897	14224	42.99	1989	2000	1980	2600	1400	2000	1988.53	2.43	-8569	2055	2027	2002	1974	1949	2015	1962	136	600	500	1400	1	1	27222829	544	-2.77	0.53	12	0.05	-722.00	3762.00	2555	20230217	-21.80	1804	20221024	10.75	2555	-21.80	20230217	1939	3.04	20230922	3435	-41.83	20230127	1939	3.04	20230922	0.00	N	012200	500	136 억	661236	N	N	1188	N	N
51	20231023	140246	57	100.00	KOSPI		기계	N	N	N	N	N	1982	-18	5	-0.90	24149467	12137	36.68	1989	2000	1981	2600	1400	2000	1989.74	2.43	-6994	2055	2027	2002	1974	1949	2015	1962	136	600	500	1400	1	1	27222829	540	-2.75	0.53	12	0.04	-722.00	3762.00	2555	20230217	-22.43	1804	20221024	9.87	2555	-22.43	20230217	1939	2.22	20230922	3435	-42.30	20230127	1939	2.22	20230922	0.00	N	012200	500	136 억	661236	N	N	1188	N	N
52	20231023	130246	57	100.00	KOSPI		기계	N	N	N	N	N	1992	-8	5	-0.40	18613224	9356	28.27	1989	2000	1984	2600	1400	2000	1989.44	2.43	-5299	2055	2027	2002	1974	1949	2015	1962	136	600	500	1400	1	1	27222829	542	-2.76	0.53	12	0.03	-722.00	3762.00	2555	20230217	-22.04	1804	20221024	10.42	2555	-22.04	20230217	1939	2.73	20230922	3435	-42.01	20230127	1939	2.73	20230922	0.00	N	012200	500	136 억	661236	N	N	1188	N	N
53	20231023	120244	57	100.00	KOSPI		기계	N	N	N	N	N	1988	-12	5	-0.60	10059005	5060	15.29	1989	2000	1984	2600	1400	2000	1987.95	2.43	-3482	2055	2027	2002	1974	1949	2015	1962	136	600	500	1400	1	1	27222829	541	-2.75	0.53	12	0.02	-722.00	3762.00	2555	20230217	-22.19	1804	20221024	10.20	2555	-22.19	20230217	1939	2.53	20230922	3435	-42.13	20230127	1939	2.53	20230922	0.00	N	012200	500	136 억	661236	N	N	1188	N	N
54	20231023	110246	57	100.00	KOSPI		기계	N	N	N	N	N	1987	-13	5	-0.65	4993462	2510	7.59	1989	2000	1984	2600	1400	2000	1989.43	2.43	-1287	2055	2027	2002	1974	1949	2015	1962	136	600	500	1400	1	1	27222829	541	-2.75	0.53	12	0.01	-722.00	3762.00	2555	20230217	-22.23	1804	20221024	10.14	2555	-22.23	20230217	1939	2.48	20230922	3435	-42.15	20230127	1939	2.48	20230922	0.00	N	012200	500	136 억	661236	N	N	1188	N	N
55	20231023	100243	57	100.00	KOSPI		기계	N	N	N	N	N	1999	-1	5	-0.05	2460715	1237	3.74	1989	1999	1984	2600	1400	2000	1989.26	2.43	-220	2055	2027	2002	1974	1949	2015	1962	136	600	500	1400	1	1	27222829	544	-2.77	0.53	12	0.00	-722.00	3762.00	2555	20230217	-21.76	1804	20221024	10.81	2555	-21.76	20230217	1939	3.09	20230922	3435	-41.80	20230127	1939	3.09	20230922	0.00	N	012200	500	136 억	661236	N	N	1188	N	N
56	20231023	090248	57	100.00	KOSPI		기계	N	N	N	N	N	1984	-16	5	-0.80	584536	294	0.89	1989	1990	1984	2600	1400	2000	1988.22	2.43	-57	2055	2027	2002	1974	1949	2015	1962	136	600	500	1400	1	1	27222829	540	-2.75	0.53	12	0.00	-722.00	3762.00	2555	20230217	-22.35	1804	20221024	9.98	2555	-22.35	20230217	1939	2.32	20230922	3435	-42.24	20230127	1939	2.32	20230922	0.00	N	012200	500	136 억	661236	N	N	1188	N	N
57	20231020	160245	57	100.00	KOSPI		기계	N	N	N	N	N	2000	-30	5	-1.48	65760059	33090	146.45	2030	2030	1977	2635	1425	2030	1987.31	2.44	-3523	2096	2062	2046	2012	1996	2055	2005	136	605	500	1420	5	1	27222829	544	-2.77	0.53	12	0.12	-722.00	3762.00	2555	20230217	-21.72	1804	20221024	10.86	2555	-21.72	20230217	1939	3.15	20230922	3435	-41.78	20230127	1939	3.15	20230922	0.00	N	012200	500	136 억	664782	N	N	1188	N	N
58	20231020	150244	57	100.00	KOSPI		기계	N	N	N	N	N	1992	-38	5	-1.87	63820541	32119	142.15	2030	2030	1977	2635	1425	2030	1987.00	2.44	-3501	2096	2062	2046	2012	1996	2055	2005	136	605	500	1420	1	1	27222829	542	-2.76	0.53	12	0.12	-722.00	3762.00	2555	20230217	-22.04	1804	20221024	10.42	2555	-22.04	20230217	1939	2.73	20230922	3435	-42.01	20230127	1939	2.73	20230922	0.00	N	012200	500	136 억	664782	N	N	0	N	N
59	20231020	140246	57	100.00	KOSPI		기계	N	N	N	N	N	1994	-36	5	-1.77	57594999	28995	128.32	2030	2030	1977	2635	1425	2030	1986.38	2.44	-2338	2096	2062	2046	2012	1996	2055	2005	136	605	500	1420	1	1	27222829	543	-2.76	0.53	12	0.11	-722.00	3762.00	2555	20230217	-21.96	1804	20221024	10.53	2555	-21.96	20230217	1939	2.84	20230922	3435	-41.95	20230127	1939	2.84	20230922	0.00	N	012200	500	136 억	664782	N	N	0	N	N
60	20231020	130239	57	100.00	KOSPI		기계	N	N	N	N	N	1981	-49	5	-2.41	44106629	22211	98.30	2030	2030	1977	2635	1425	2030	1985.80	2.44	-2219	2096	2062	2046	2012	1996	2055	2005	136	605	500	1420	1	1	27222829	539	-2.74	0.53	12	0.08	-722.00	3762.00	2555	20230217	-22.47	1804	20221024	9.81	2555	-22.47	20230217	1939	2.17	20230922	3435	-42.33	20230127	1939	2.17	20230922	0.00	N	012200	500	136 억	664782	N	N	0	N	N
61	20231020	120243	57	100.00	KOSPI		기계	N	N	N	N	N	1986	-44	5	-2.17	21648943	10883	48.17	2030	2030	1977	2635	1425	2030	1989.24	2.44	-2079	2096	2062	2046	2012	1996	2055	2005	136	605	500	1420	1	1	27222829	541	-2.75	0.53	12	0.04	-722.00	3762.00	2555	20230217	-22.27	1804	20221024	10.09	2555	-22.27	20230217	1939	2.42	20230922	3435	-42.18	20230127	1939	2.42	20230922	0.00	N	012200	500	136 억	664782	N	N	0	N	N
62	20231020	110245	57	100.00	KOSPI		기계	N	N	N	N	N	1980	-50	5	-2.46	18323180	9209	40.76	2030	2030	1977	2635	1425	2030	1989.70	2.44	-1518	2096	2062	2046	2012	1996	2055	2005	136	605	500	1420	1	1	27222829	539	-2.74	0.53	12	0.03	-722.00	3762.00	2555	20230217	-22.50	1804	20221024	9.76	2555	-22.50	20230217	1939	2.11	20230922	3435	-42.36	20230127	1939	2.11	20230922	0.00	N	012200	500	136 억	664782	N	N	0	N	N
63	20231020	100244	57	100.00	KOSPI		기계	N	N	N	N	N	1992	-38	5	-1.87	9588263	4809	21.28	2030	2030	1982	2635	1425	2030	1993.82	2.44	-1093	2096	2062	2046	2012	1996	2055	2005	136	605	500	1420	1	1	27222829	542	-2.76	0.53	12	0.02	-722.00	3762.00	2555	20230217	-22.04	1804	20221024	10.42	2555	-22.04	20230217	1939	2.73	20230922	3435	-42.01	20230127	1939	2.73	20230922	0.00	N	012200	500	136 억	664782	N	N	0	N	N
64	20231020	090245	57	100.00	KOSPI		기계	N	N	N	N	N	2020	-10	5	-0.49	1163645	580	2.57	2030	2030	2000	2635	1425	2030	2006.28	2.44	239	2096	2062	2046	2012	1996	2055	2005	136	605	500	1420	5	1	27222829	550	-2.80	0.54	12	0.00	-722.00	3762.00	2555	20230217	-20.94	1804	20221024	11.97	2555	-20.94	20230217	1939	4.18	20230922	3435	-41.19	20230127	1939	4.18	20230922	0.00	N	012200	500	136 억	664782	N	N	0	N	N
65	20231019	160243	57	100.00	KOSPI		기계	N	N	N	N	N	2030	-50	5	-2.40	46264570	22595	45.79	2070	2080	2030	2700	1460	2080	2047.56	2.45	-1046	2156	2117	2081	2042	2006	2100	2025	136	620	500	1450	5	1	27222829	553	-2.81	0.54	12	0.08	-722.00	3762.00	2555	20230217	-20.55	1804	20221024	12.53	2555	-20.55	20230217	1939	4.69	20230922	3435	-40.90	20230127	1939	4.69	20230922	0.00	N	012200	500	136 억	665843	N	N	0	N	N
66	20231019	150243	57	100.00	KOSPI		기계	N	N	N	N	N	2055	-25	5	-1.20	42479910	20732	42.01	2070	2080	2030	2700	1460	2080	2049.00	2.45	-1059	2156	2117	2081	2042	2006	2100	2025	136	620	500	1450	5	1	27222829	559	-2.85	0.55	12	0.08	-722.00	3762.00	2555	20230217	-19.57	1804	20221024	13.91	2555	-19.57	20230217	1939	5.98	20230922	3435	-40.17	20230127	1939	5.98	20230922	0.00	N	012200	500	136 억	665843	N	N	0	N	N
67	20231019	140242	57	100.00	KOSPI		기계	N	N	N	N	N	2060	-20	5	-0.96	42457305	20721	41.99	2070	2080	2030	2700	1460	2080	2049.00	2.45	-1059	2156	2117	2081	2042	2006	2100	2025	136	620	500	1450	5	1	27222829	561	-2.85	0.55	12	0.08	-722.00	3762.00	2555	20230217	-19.37	1804	20221024	14.19	2555	-19.37	20230217	1939	6.24	20230922	3435	-40.03	20230127	1939	6.24	20230922	0.00	N	012200	500	136 억	665843	N	N	0	N	N
68	20231019	130241	57	100.00	KOSPI		기계	N	N	N	N	N	2045	-35	5	-1.68	33098740	16135	32.70	2070	2080	2030	2700	1460	2080	2051.36	2.45	-985	2156	2117	2081	2042	2006	2100	2025	136	620	500	1450	5	1	27222829	557	-2.83	0.54	12	0.06	-722.00	3762.00	2555	20230217	-19.96	1804	20221024	13.36	2555	-19.96	20230217	1939	5.47	20230922	3435	-40.47	20230127	1939	5.47	20230922	0.00	N	012200	500	136 억	665843	N	N	0	N	N
69	20231019	120242	57	100.00	KOSPI		기계	N	N	N	N	N	2075	-5	5	-0.24	29865840	14554	29.49	2070	2080	2030	2700	1460	2080	2052.07	2.45	-985	2156	2117	2081	2042	2006	2100	2025	136	620	500	1450	5	1	27222829	565	-2.87	0.55	12	0.05	-722.00	3762.00	2555	20230217	-18.79	1804	20221024	15.02	2555	-18.79	20230217	1939	7.01	20230922	3435	-39.59	20230127	1939	7.01	20230922	0.00	N	012200	500	136 억	665843	N	N	0	N	N
70	20231019	110242	57	100.00	KOSPI		기계	N	N	N	N	N	2075	-5	5	-0.24	29586580	14418	29.22	2070	2080	2030	2700	1460	2080	2052.06	2.45	-985	2156	2117	2081	2042	2006	2100	2025	136	620	500	1450	5	1	27222829	565	-2.87	0.55	12	0.05	-722.00	3762.00	2555	20230217	-18.79	1804	20221024	15.02	2555	-18.79	20230217	1939	7.01	20230922	3435	-39.59	20230127	1939	7.01	20230922	0.00	N	012200	500	136 억	665843	N	N	0	N	N
71	20231019	100241	57	100.00	KOSPI		기계	N	N	N	N	N	2040	-40	5	-1.92	12533210	6149	12.46	2070	2070	2030	2700	1460	2080	2038.25	2.45	-700	2156	2117	2081	2042	2006	2100	2025	136	620	500	1450	5	1	27222829	555	-2.83	0.54	12	0.02	-722.00	3762.00	2555	20230217	-20.16	1804	20221024	13.08	2555	-20.16	20230217	1939	5.21	20230922	3435	-40.61	20230127	1939	5.21	20230922	0.00	N	012200	500	136 억	665843	N	N	0	N	N
72	20231019	090244	57	100.00	KOSPI		기계	N	N	N	N	N	2035	-45	5	-2.16	2507665	1230	2.49	2070	2070	2035	2700	1460	2080	2038.75	2.45	-4	2156	2117	2081	2042	2006	2100	2025	136	620	500	1450	5	1	27222829	554	-2.82	0.54	12	0.00	-722.00	3762.00	2555	20230217	-20.35	1804	20221024	12.80	2555	-20.35	20230217	1939	4.95	20230922	3435	-40.76	20230127	1939	4.95	20230922	0.00	N	012200	500	136 억	665843	N	N	0	N	N
73	20231018	160243	57	100.00	KOSPI		기계	N	N	N	N	N	2080	-30	5	-1.42	101823685	49348	282.75	2120	2120	2045	2740	1480	2110	2063.38	2.45	27	2150	2130	2115	2095	2080	2127	2092	136	630	500	1470	5	1	27222829	566	-2.88	0.55	12	0.18	-722.00	3762.00	2555	20230217	-18.59	1804	20221024	15.30	2555	-18.59	20230217	1939	7.27	20230922	3435	-39.45	20230127	1939	7.27	20230922	0.00	N	012200	500	136 억	665838	N	N	0	N	N
74	20231018	150241	57	100.00	KOSPI		기계	N	N	N	N	N	2060	-50	5	-2.37	84093105	40737	233.41	2120	2120	2045	2740	1480	2110	2064.29	2.45	1979	2150	2130	2115	2095	2080	2127	2092	136	630	500	1470	5	1	27222829	561	-2.85	0.55	12	0.15	-722.00	3762.00	2555	20230217	-19.37	1804	20221024	14.19	2555	-19.37	20230217	1939	6.24	20230922	3435	-40.03	20230127	1939	6.24	20230922	0.00	N	012200	500	136 억	665838	N	N	0	N	N
75	20231018	140240	57	100.00	KOSPI		기계	N	N	N	N	N	2085	-25	5	-1.18	60590560	29296	167.86	2120	2120	2050	2740	1480	2110	2068.22	2.45	2924	2150	2130	2115	2095	2080	2127	2092	136	630	500	1470	5	1	27222829	568	-2.89	0.55	12	0.11	-722.00	3762.00	2555	20230217	-18.40	1804	20221024	15.58	2555	-18.40	20230217	1939	7.53	20230922	3435	-39.30	20230127	1939	7.53	20230922	0.00	N	012200	500	136 억	665838	N	N	0	N	N
76	20231018	130238	57	100.00	KOSPI		기계	N	N	N	N	N	2085	-25	5	-1.18	60525925	29265	167.68	2120	2120	2050	2740	1480	2110	2068.20	2.45	2924	2150	2130	2115	2095	2080	2127	2092	136	630	500	1470	5	1	27222829	568	-2.89	0.55	12	0.11	-722.00	3762.00	2555	20230217	-18.40	1804	20221024	15.58	2555	-18.40	20230217	1939	7.53	20230922	3435	-39.30	20230127	1939	7.53	20230922	0.00	N	012200	500	136 억	665838	N	N	0	N	N
77	20231018	120242	57	100.00	KOSPI		기계	N	N	N	N	N	2065	-45	5	-2.13	59693030	28863	165.38	2120	2120	2050	2740	1480	2110	2068.15	2.45	2929	2150	2130	2115	2095	2080	2127	2092	136	630	500	1470	5	1	27222829	562	-2.86	0.55	12	0.11	-722.00	3762.00	2555	20230217	-19.18	1804	20221024	14.47	2555	-19.18	20230217	1939	6.50	20230922	3435	-39.88	20230127	1939	6.50	20230922	0.00	N	012200	500	136 억	665838	N	N	0	N	N
78	20231018	110241	57	100.00	KOSPI		기계	N	N	N	N	N	2055	-55	5	-2.61	58124295	28099	161.00	2120	2120	2050	2740	1480	2110	2068.55	2.45	2929	2150	2130	2115	2095	2080	2127	2092	136	630	500	1470	5	1	27222829	559	-2.85	0.55	12	0.10	-722.00	3762.00	2555	20230217	-19.57	1804	20221024	13.91	2555	-19.57	20230217	1939	5.98	20230922	3435	-40.17	20230127	1939	5.98	20230922	0.00	N	012200	500	136 억	665838	N	N	0	N	N
79	20231018	100241	57	100.00	KOSPI		기계	N	N	N	N	N	2085	-25	5	-1.18	42592650	20542	117.70	2120	2120	2050	2740	1480	2110	2073.44	2.45	2895	2150	2130	2115	2095	2080	2127	2092	136	630	500	1470	5	1	27222829	568	-2.89	0.55	12	0.08	-722.00	3762.00	2555	20230217	-18.40	1804	20221024	15.58	2555	-18.40	20230217	1939	7.53	20230922	3435	-39.30	20230127	1939	7.53	20230922	0.00	N	012200	500	136 억	665838	N	N	0	N	N
80	20231018	090240	57	100.00	KOSPI		기계	N	N	N	N	N	2110	0	3	0.00	76060	36	0.21	2120	2120	2110	2740	1480	2110	2112.78	2.45	-25	2150	2130	2115	2095	2080	2127	2092	136	630	500	1470	5	1	27222829	574	-2.92	0.56	12	0.00	-722.00	3762.00	2555	20230217	-17.42	1804	20221024	16.96	2555	-17.42	20230217	1939	8.82	20230922	3435	-38.57	20230127	1939	8.82	20230922	0.00	N	012200	500	136 억	665838	N	N	0	N	N
81	20231017	160242	57	100.00	KOSPI		기계	N	N	N	N	N	2110	5	2	0.24	36864255	17449	29.42	2110	2135	2100	2735	1475	2105	2112.69	2.45	-512	2251	2177	2126	2052	2001	2167	2042	136	630	500	1470	5	1	27222829	574	-2.92	0.56	12	0.06	-722.00	3762.00	2555	20230217	-17.42	1786	20221013	18.14	2555	-17.42	20230217	1939	8.82	20230922	3435	-38.57	20230127	1939	8.82	20230922	0.01	N	012200	500	136 억	666281	N	N	0	N	N
82	20231017	150241	57	100.00	KOSPI		기계	N	N	N	N	N	2110	5	2	0.24	35349275	16731	28.21	2110	2135	2100	2735	1475	2105	2112.80	2.45	-316	2251	2177	2126	2052	2001	2167	2042	136	630	500	1470	5	1	27222829	574	-2.92	0.56	12	0.06	-722.00	3762.00	2555	20230217	-17.42	1786	20221013	18.14	2555	-17.42	20230217	1939	8.82	20230922	3435	-38.57	20230127	1939	8.82	20230922	0.01	N	012200	500	136 억	666281	N	N	0	N	N
83	20231017	140241	57	100.00	KOSPI		기계	N	N	N	N	N	2110	5	2	0.24	30691985	14515	24.47	2110	2135	2100	2735	1475	2105	2114.50	2.45	354	2251	2177	2126	2052	2001	2167	2042	136	630	500	1470	5	1	27222829	574	-2.92	0.56	12	0.05	-722.00	3762.00	2555	20230217	-17.42	1786	20221013	18.14	2555	-17.42	20230217	1939	8.82	20230922	3435	-38.57	20230127	1939	8.82	20230922	0.01	N	012200	500	136 억	666281	N	N	0	N	N
84	20231017	130240	57	100.00	KOSPI		기계	N	N	N	N	N	2120	15	2	0.71	25290400	11955	20.16	2110	2135	2100	2735	1475	2105	2115.47	2.45	468	2251	2177	2126	2052	2001	2167	2042	136	630	500	1470	5	1	27222829	577	-2.94	0.56	12	0.04	-722.00	3762.00	2555	20230217	-17.03	1786	20221013	18.70	2555	-17.03	20230217	1939	9.33	20230922	3435	-38.28	20230127	1939	9.33	20230922	0.01	N	012200	500	136 억	666281	N	N	0	N	N
85	20231017	120241	57	100.00	KOSPI		기계	N	N	N	N	N	2120	15	2	0.71	22489940	10627	17.92	2110	2135	2100	2735	1475	2105	2116.30	2.45	512	2251	2177	2126	2052	2001	2167	2042	136	630	500	1470	5	1	27222829	577	-2.94	0.56	12	0.04	-722.00	3762.00	2555	20230217	-17.03	1786	20221013	18.70	2555	-17.03	20230217	1939	9.33	20230922	3435	-38.28	20230127	1939	9.33	20230922	0.01	N	012200	500	136 억	666281	N	N	0	N	N
86	20231017	110238	57	100.00	KOSPI		기계	N	N	N	N	N	2125	20	2	0.95	15527630	7335	12.37	2110	2135	2105	2735	1475	2105	2116.92	2.45	-107	2251	2177	2126	2052	2001	2167	2042	136	630	500	1470	5	1	27222829	578	-2.94	0.56	12	0.03	-722.00	3762.00	2555	20230217	-16.83	1786	20221013	18.98	2555	-16.83	20230217	1939	9.59	20230922	3435	-38.14	20230127	1939	9.59	20230922	0.01	N	012200	500	136 억	666281	N	N	0	N	N
87	20231017	100237	57	100.00	KOSPI		기계	N	N	N	N	N	2125	20	2	0.95	12919090	6098	10.28	2110	2135	2105	2735	1475	2105	2118.58	2.45	-104	2251	2177	2126	2052	2001	2167	2042	136	630	500	1470	5	1	27222829	578	-2.94	0.56	12	0.02	-722.00	3762.00	2555	20230217	-16.83	1786	20221013	18.98	2555	-16.83	20230217	1939	9.59	20230922	3435	-38.14	20230127	1939	9.59	20230922	0.01	N	012200	500	136 억	666281	N	N	0	N	N
88	20231017	090239	57	100.00	KOSPI		기계	N	N	N	N	N	2120	15	2	0.71	378000	179	0.30	2110	2120	2110	2735	1475	2105	2111.73	2.45	-90	2251	2177	2126	2052	2001	2167	2042	136	630	500	1470	5	1	27222829	577	-2.94	0.56	12	0.00	-722.00	3762.00	2555	20230217	-17.03	1786	20221013	18.70	2555	-17.03	20230217	1939	9.33	20230922	3435	-38.28	20230127	1939	9.33	20230922	0.01	N	012200	500	136 억	666281	N	N	0	N	N
89	20231016	160238	57	100.00	KOSPI		기계	N	N	N	N	N	2105	0	3	0.00	126708495	59308	238.89	2105	2200	2075	2735	1475	2105	2136.45	2.45	-2195	2135	2120	2090	2075	2045	2127	2082	136	630	500	1470	5	1	27222829	573	-2.92	0.56	12	0.22	-722.00	3762.00	2555	20230217	-17.61	1786	20221013	17.86	2555	-17.61	20230217	1939	8.56	20230922	3435	-38.72	20230127	1939	8.56	20230922	0.01	N	012200	500	136 억	668262	N	N	0	N	N
90	20231016	150238	57	100.00	KOSPI		기계	N	N	N	N	N	2105	0	3	0.00	123778270	57906	233.25	2105	2200	2075	2735	1475	2105	2137.57	2.45	-2306	2135	2120	2090	2075	2045	2127	2082	136	630	500	1470	5	1	27222829	573	-2.92	0.56	12	0.21	-722.00	3762.00	2555	20230217	-17.61	1786	20221013	17.86	2555	-17.61	20230217	1939	8.56	20230922	3435	-38.72	20230127	1939	8.56	20230922	0.01	N	012200	500	136 억	668262	N	N	0	N	N
91	20231016	140239	57	100.00	KOSPI		기계	N	N	N	N	N	2125	20	2	0.95	115796600	54114	217.97	2105	2200	2075	2735	1475	2105	2139.86	2.45	-2288	2135	2120	2090	2075	2045	2127	2082	136	630	500	1470	5	1	27222829	578	-2.94	0.56	12	0.20	-722.00	3762.00	2555	20230217	-16.83	1786	20221013	18.98	2555	-16.83	20230217	1939	9.59	20230922	3435	-38.14	20230127	1939	9.59	20230922	0.01	N	012200	500	136 억	668262	N	N	0	N	N
92	20231016	130238	57	100.00	KOSPI		기계	N	N	N	N	N	2110	5	2	0.24	108752855	50795	204.60	2105	2200	2075	2735	1475	2105	2141.01	2.45	-1839	2135	2120	2090	2075	2045	2127	2082	136	630	500	1470	5	1	27222829	574	-2.92	0.56	12	0.19	-722.00	3762.00	2555	20230217	-17.42	1786	20221013	18.14	2555	-17.42	20230217	1939	8.82	20230922	3435	-38.57	20230127	1939	8.82	20230922	0.01	N	012200	500	136 억	668262	N	N	0	N	N
93	20231016	120240	57	100.00	KOSPI		기계	N	N	N	N	N	2125	20	2	0.95	97642905	45505	183.30	2105	2200	2075	2735	1475	2105	2145.76	2.45	-1620	2135	2120	2090	2075	2045	2127	2082	136	630	500	1470	5	1	27222829	578	-2.94	0.56	12	0.17	-722.00	3762.00	2555	20230217	-16.83	1786	20221013	18.98	2555	-16.83	20230217	1939	9.59	20230922	3435	-38.14	20230127	1939	9.59	20230922	0.01	N	012200	500	136 억	668262	N	N	0	N	N
94	20231016	110238	57	100.00	KOSPI		기계	N	N	N	N	N	2110	5	2	0.24	96504065	44969	181.14	2105	2200	2075	2735	1475	2105	2146.01	2.45	-1614	2135	2120	2090	2075	2045	2127	2082	136	630	500	1470	5	1	27222829	574	-2.92	0.56	12	0.17	-722.00	3762.00	2555	20230217	-17.42	1786	20221013	18.14	2555	-17.42	20230217	1939	8.82	20230922	3435	-38.57	20230127	1939	8.82	20230922	0.01	N	012200	500	136 억	668262	N	N	0	N	N
95	20231016	100236	57	100.00	KOSPI		기계	N	N	N	N	N	2150	45	2	2.14	50867330	23807	95.90	2105	2160	2075	2735	1475	2105	2136.65	2.45	-1562	2135	2120	2090	2075	2045	2127	2082	136	630	500	1470	5	1	27222829	585	-2.98	0.57	12	0.09	-722.00	3762.00	2555	20230217	-15.85	1786	20221013	20.38	2555	-15.85	20230217	1939	10.88	20230922	3435	-37.41	20230127	1939	10.88	20230922	0.01	N	012200	500	136 억	668262	N	N	0	N	N
96	20231016	090237	57	100.00	KOSPI		기계	N	N	N	N	N	2110	5	2	0.24	682025	324	1.31	2105	2110	2105	2735	1475	2105	2105.02	2.45	-65	2135	2120	2090	2075	2045	2127	2082	136	630	500	1470	5	1	27222829	574	-2.92	0.56	12	0.00	-722.00	3762.00	2555	20230217	-17.42	1786	20221013	18.14	2555	-17.42	20230217	1939	8.82	20230922	3435	-38.57	20230127	1939	8.82	20230922	0.01	N	012200	500	136 억	668262	N	N	0	N	N
97	20231012	160241	57	100.00	KOSPI		기계	N	N	N	N	N	2090	40	2	1.95	52181035	25074	134.21	2055	2090	2055	2665	1435	2050	2081.00	2.45	2363	2060	2055	2045	2040	2030	2057	2042	136	615	500	1430	5	1	27222829	569	-2.89	0.56	12	0.09	-722.00	3762.00	2555	20230217	-18.20	1765	20221007	18.41	2555	-18.20	20230217	1939	7.79	20230922	3435	-39.16	20230127	1939	7.79	20230922	0.00	N	012200	500	136 억	666780	N	N	1	N	N
98	20231012	150238	57	100.00	KOSPI		기계	N	N	N	N	N	2090	40	2	1.95	50224800	24138	129.20	2055	2090	2055	2665	1435	2050	2080.74	2.45	2345	2060	2055	2045	2040	2030	2057	2042	136	615	500	1430	5	1	27222829	569	-2.89	0.56	12	0.09	-722.00	3762.00	2555	20230217	-18.20	1765	20221007	18.41	2555	-18.20	20230217	1939	7.79	20230922	3435	-39.16	20230127	1939	7.79	20230922	0.00	N	012200	500	136 억	666780	N	N	2	N	N
99	20231012	140238	57	100.00	KOSPI		기계	N	N	N	N	N	2085	35	2	1.71	45431195	21837	116.88	2055	2090	2055	2665	1435	2050	2080.47	2.45	2349	2060	2055	2045	2040	2030	2057	2042	136	615	500	1430	5	1	27222829	568	-2.89	0.55	12	0.08	-722.00	3762.00	2555	20230217	-18.40	1765	20221007	18.13	2555	-18.40	20230217	1939	7.53	20230922	3435	-39.30	20230127	1939	7.53	20230922	0.00	N	012200	500	136 억	666780	N	N	2	N	N
100	20231012	130238	57	100.00	KOSPI		기계	N	N	N	N	N	2085	35	2	1.71	34692900	16678	89.27	2055	2090	2055	2665	1435	2050	2080.16	2.45	2345	2060	2055	2045	2040	2030	2057	2042	136	615	500	1430	5	1	27222829	568	-2.89	0.55	12	0.06	-722.00	3762.00	2555	20230217	-18.40	1765	20221007	18.13	2555	-18.40	20230217	1939	7.53	20230922	3435	-39.30	20230127	1939	7.53	20230922	0.00	N	012200	500	136 억	666780	N	N	2	N	N
101	20231012	120243	57	100.00	KOSPI		기계	N	N	N	N	N	2080	30	2	1.46	28997050	13943	74.63	2055	2090	2055	2665	1435	2050	2079.69	2.45	988	2060	2055	2045	2040	2030	2057	2042	136	615	500	1430	5	1	27222829	566	-2.88	0.55	12	0.05	-722.00	3762.00	2555	20230217	-18.59	1765	20221007	17.85	2555	-18.59	20230217	1939	7.27	20230922	3435	-39.45	20230127	1939	7.27	20230922	0.00	N	012200	500	136 억	666780	N	N	2	N	N
102	20231012	110241	57	100.00	KOSPI		기계	N	N	N	N	N	2080	30	2	1.46	16542010	7955	42.58	2055	2090	2055	2665	1435	2050	2079.45	2.45	988	2060	2055	2045	2040	2030	2057	2042	136	615	500	1430	5	1	27222829	566	-2.88	0.55	12	0.03	-722.00	3762.00	2555	20230217	-18.59	1765	20221007	17.85	2555	-18.59	20230217	1939	7.27	20230922	3435	-39.45	20230127	1939	7.27	20230922	0.00	N	012200	500	136 억	666780	N	N	2	N	N
103	20231012	100241	57	100.00	KOSPI		기계	N	N	N	N	N	2085	35	2	1.71	14226925	6842	36.62	2055	2090	2055	2665	1435	2050	2079.35	2.45	909	2060	2055	2045	2040	2030	2057	2042	136	615	500	1430	5	1	27222829	568	-2.89	0.55	12	0.03	-722.00	3762.00	2555	20230217	-18.40	1765	20221007	18.13	2555	-18.40	20230217	1939	7.53	20230922	3435	-39.30	20230127	1939	7.53	20230922	0.00	N	012200	500	136 억	666780	N	N	2	N	N
104	20231012	090242	57	100.00	KOSPI		기계	N	N	N	N	N	2055	5	2	0.24	1064935	517	2.77	2055	2070	2055	2665	1435	2050	2059.84	2.45	467	2060	2055	2045	2040	2030	2057	2042	136	615	500	1430	5	1	27222829	559	-2.85	0.55	12	0.00	-722.00	3762.00	2555	20230217	-19.57	1765	20221007	16.43	2555	-19.57	20230217	1939	5.98	20230922	3435	-40.17	20230127	1939	5.98	20230922	0.00	N	012200	500	136 억	666780	N	N	2	N	N
105	20231011	160239	57	100.00	KOSPI		기계	N	N	N	N	N	2050	10	2	0.49	38127995	18683	42.31	2035	2050	2035	2650	1430	2040	2040.79	2.45	645	2080	2060	2035	2015	1990	2047	2002	136	610	500	1420	5	1	27222829	558	-2.84	0.54	12	0.07	-722.00	3762.00	2555	20230217	-19.77	1748	20221006	17.28	2555	-19.77	20230217	1939	5.72	20230922	3435	-40.32	20230127	1939	5.72	20230922	0.00	N	012200	500	136 억	666151	N	N	2	N	N
106	20231011	150239	57	100.00	KOSPI		기계	N	N	N	N	N	2050	10	2	0.49	37681095	18465	41.82	2035	2050	2035	2650	1430	2040	2040.68	2.45	629	2080	2060	2035	2015	1990	2047	2002	136	610	500	1420	5	1	27222829	558	-2.84	0.54	12	0.07	-722.00	3762.00	2555	20230217	-19.77	1748	20221006	17.28	2555	-19.77	20230217	1939	5.72	20230922	3435	-40.32	20230127	1939	5.72	20230922	0.00	N	012200	500	136 억	666151	N	N	1	N	N
107	20231011	140241	57	100.00	KOSPI		기계	N	N	N	N	N	2050	10	2	0.49	35574585	17437	39.49	2035	2050	2035	2650	1430	2040	2040.18	2.45	629	2080	2060	2035	2015	1990	2047	2002	136	610	500	1420	5	1	27222829	558	-2.84	0.54	12	0.06	-722.00	3762.00	2555	20230217	-19.77	1748	20221006	17.28	2555	-19.77	20230217	1939	5.72	20230922	3435	-40.32	20230127	1939	5.72	20230922	0.00	N	012200	500	136 억	666151	N	N	1	N	N
108	20231011	130237	57	100.00	KOSPI		기계	N	N	N	N	N	2050	10	2	0.49	34622015	16972	38.44	2035	2050	2035	2650	1430	2040	2039.95	2.45	629	2080	2060	2035	2015	1990	2047	2002	136	610	500	1420	5	1	27222829	558	-2.84	0.54	12	0.06	-722.00	3762.00	2555	20230217	-19.77	1748	20221006	17.28	2555	-19.77	20230217	1939	5.72	20230922	3435	-40.32	20230127	1939	5.72	20230922	0.00	N	012200	500	136 억	666151	N	N	1	N	N
109	20231011	120242	57	100.00	KOSPI		기계	N	N	N	N	N	2045	5	2	0.25	31053265	15228	34.49	2035	2050	2035	2650	1430	2040	2039.22	2.45	575	2080	2060	2035	2015	1990	2047	2002	136	610	500	1420	5	1	27222829	557	-2.83	0.54	12	0.06	-722.00	3762.00	2555	20230217	-19.96	1748	20221006	16.99	2555	-19.96	20230217	1939	5.47	20230922	3435	-40.47	20230127	1939	5.47	20230922	0.00	N	012200	500	136 억	666151	N	N	1	N	N
110	20231011	110239	57	100.00	KOSPI		기계	N	N	N	N	N	2045	5	2	0.25	28659030	14058	31.84	2035	2050	2035	2650	1430	2040	2038.63	2.45	554	2080	2060	2035	2015	1990	2047	2002	136	610	500	1420	5	1	27222829	557	-2.83	0.54	12	0.05	-722.00	3762.00	2555	20230217	-19.96	1748	20221006	16.99	2555	-19.96	20230217	1939	5.47	20230922	3435	-40.47	20230127	1939	5.47	20230922	0.00	N	012200	500	136 억	666151	N	N	1	N	N
111	20231011	100239	57	100.00	KOSPI		기계	N	N	N	N	N	2035	-5	5	-0.25	26776045	13135	29.75	2035	2050	2035	2650	1430	2040	2038.53	2.45	554	2080	2060	2035	2015	1990	2047	2002	136	610	500	1420	5	1	27222829	554	-2.82	0.54	12	0.05	-722.00	3762.00	2555	20230217	-20.35	1748	20221006	16.42	2555	-20.35	20230217	1939	4.95	20230922	3435	-40.76	20230127	1939	4.95	20230922	0.00	N	012200	500	136 억	666151	N	N	1	N	N
112	20231011	090239	57	100.00	KOSPI		기계	N	N	N	N	N	2040	0	3	0.00	1318685	648	1.47	2035	2040	2035	2650	1430	2040	2035.01	2.45	0	2080	2060	2035	2015	1990	2047	2002	136	610	500	1420	5	1	27222829	555	-2.83	0.54	12	0.00	-722.00	3762.00	2555	20230217	-20.16	1748	20221006	16.70	2555	-20.16	20230217	1939	5.21	20230922	3435	-40.61	20230127	1939	5.21	20230922	0.00	N	012200	500	136 억	666151	N	N	1	N	N
113	20231010	160237	57	100.00	KOSPI		기계	N	N	N	N	N	2040	-15	5	-0.73	90090660	44155	266.67	2050	2055	2010	2670	1440	2055	2040.33	2.45	-595	2088	2071	2043	2026	1998	2080	2035	136	615	500	1430	5	1	27222829	555	-2.83	0.54	12	0.16	-722.00	3762.00	2555	20230217	-20.16	1716	20221005	18.88	2555	-20.16	20230217	1939	5.21	20230922	3435	-40.61	20230127	1939	5.21	20230922	0.00	N	012200	500	136 억	666768	N	N	1	N	N
114	20231010	150238	57	100.00	KOSPI		기계	N	N	N	N	N	2030	-25	5	-1.22	85531405	41918	253.16	2050	2055	2010	2670	1440	2055	2040.45	2.45	-489	2088	2071	2043	2026	1998	2080	2035	136	615	500	1430	5	1	27222829	553	-2.81	0.54	12	0.15	-722.00	3762.00	2555	20230217	-20.55	1716	20221005	18.30	2555	-20.55	20230217	1939	4.69	20230922	3435	-40.90	20230127	1939	4.69	20230922	0.00	N	012200	500	136 억	666768	N	N	0	N	N
115	20231010	140236	57	100.00	KOSPI		기계	N	N	N	N	N	2025	-30	5	-1.46	70503705	34469	208.17	2050	2055	2020	2670	1440	2055	2045.42	2.45	488	2088	2071	2043	2026	1998	2080	2035	136	615	500	1430	5	1	27222829	551	-2.80	0.54	12	0.13	-722.00	3762.00	2555	20230217	-20.74	1716	20221005	18.01	2555	-20.74	20230217	1939	4.44	20230922	3435	-41.05	20230127	1939	4.44	20230922	0.00	N	012200	500	136 억	666768	N	N	0	N	N
116	20231010	130236	57	100.00	KOSPI		기계	N	N	N	N	N	2035	-20	5	-0.97	56228435	27447	165.76	2050	2055	2030	2670	1440	2055	2048.62	2.45	506	2088	2071	2043	2026	1998	2080	2035	136	615	500	1430	5	1	27222829	554	-2.82	0.54	12	0.10	-722.00	3762.00	2555	20230217	-20.35	1716	20221005	18.59	2555	-20.35	20230217	1939	4.95	20230922	3435	-40.76	20230127	1939	4.95	20230922	0.00	N	012200	500	136 억	666768	N	N	0	N	N
117	20231010	120236	57	100.00	KOSPI		기계	N	N	N	N	N	2040	-15	5	-0.73	53333770	26028	157.19	2050	2055	2030	2670	1440	2055	2049.09	2.45	506	2088	2071	2043	2026	1998	2080	2035	136	615	500	1430	5	1	27222829	555	-2.83	0.54	12	0.10	-722.00	3762.00	2555	20230217	-20.16	1716	20221005	18.88	2555	-20.16	20230217	1939	5.21	20230922	3435	-40.61	20230127	1939	5.21	20230922	0.00	N	012200	500	136 억	666768	N	N	0	N	N
118	20231010	110232	57	100.00	KOSPI		기계	N	N	N	N	N	2050	-5	5	-0.24	52712005	25724	155.36	2050	2055	2030	2670	1440	2055	2049.14	2.45	506	2088	2071	2043	2026	1998	2080	2035	136	615	500	1430	5	1	27222829	558	-2.84	0.54	12	0.09	-722.00	3762.00	2555	20230217	-19.77	1716	20221005	19.46	2555	-19.77	20230217	1939	5.72	20230922	3435	-40.32	20230127	1939	5.72	20230922	0.00	N	012200	500	136 억	666768	N	N	0	N	N
119	20231010	100234	57	100.00	KOSPI		기계	N	N	N	N	N	2055	0	3	0.00	52238445	25493	153.96	2050	2055	2030	2670	1440	2055	2049.13	2.45	451	2088	2071	2043	2026	1998	2080	2035	136	615	500	1430	5	1	27222829	559	-2.85	0.55	12	0.09	-722.00	3762.00	2555	20230217	-19.57	1716	20221005	19.76	2555	-19.57	20230217	1939	5.98	20230922	3435	-40.17	20230127	1939	5.98	20230922	0.00	N	012200	500	136 억	666768	N	N	0	N	N
120	20231010	090235	57	100.00	KOSPI		기계	N	N	N	N	N	2045	-10	5	-0.49	611915	299	1.81	2050	2050	2045	2670	1440	2055	2046.54	2.45	128	2088	2071	2043	2026	1998	2080	2035	136	615	500	1430	5	1	27222829	557	-2.83	0.54	12	0.00	-722.00	3762.00	2555	20230217	-19.96	1716	20221005	19.17	2555	-19.96	20230217	1939	5.47	20230922	3435	-40.47	20230127	1939	5.47	20230922	0.00	N	012200	500	136 억	666768	N	N	0	N	N
121	20231006	160236	57	100.00	KOSPI		기계	N	N	N	N	N	2055	35	2	1.73	33955390	16558	61.72	2025	2060	2015	2625	1415	2020	2050.69	2.45	264	2074	2046	2022	1994	1970	2061	2009	136	605	500	1410	5	1	27222829	559	-2.85	0.55	12	0.06	-722.00	3762.00	2555	20230217	-19.57	1677	20221004	22.54	2555	-19.57	20230217	1939	5.98	20230922	3435	-40.17	20230127	1939	5.98	20230922	0.00	N	012200	500	136 억	666520	N	N	5	N	N
122	20231006	150232	57	100.00	KOSPI		기계	N	N	N	N	N	2060	40	2	1.98	32925975	16057	59.85	2025	2060	2015	2625	1415	2020	2050.57	2.45	240	2074	2046	2022	1994	1970	2061	2009	136	605	500	1410	5	1	27222829	561	-2.85	0.55	12	0.06	-722.00	3762.00	2555	20230217	-19.37	1677	20221004	22.84	2555	-19.37	20230217	1939	6.24	20230922	3435	-40.03	20230127	1939	6.24	20230922	0.00	N	012200	500	136 억	666520	N	N	5	N	N
123	20231006	140233	57	100.00	KOSPI		기계	N	N	N	N	N	2060	40	2	1.98	23696875	11563	43.10	2025	2060	2015	2625	1415	2020	2049.37	2.45	240	2074	2046	2022	1994	1970	2061	2009	136	605	500	1410	5	1	27222829	561	-2.85	0.55	12	0.04	-722.00	3762.00	2555	20230217	-19.37	1677	20221004	22.84	2555	-19.37	20230217	1939	6.24	20230922	3435	-40.03	20230127	1939	6.24	20230922	0.00	N	012200	500	136 억	666520	N	N	5	N	N
124	20231006	130232	57	100.00	KOSPI		기계	N	N	N	N	N	2060	40	2	1.98	18826240	9193	34.27	2025	2060	2015	2625	1415	2020	2047.89	2.45	21	2074	2046	2022	1994	1970	2061	2009	136	605	500	1410	5	1	27222829	561	-2.85	0.55	12	0.03	-722.00	3762.00	2555	20230217	-19.37	1677	20221004	22.84	2555	-19.37	20230217	1939	6.24	20230922	3435	-40.03	20230127	1939	6.24	20230922	0.00	N	012200	500	136 억	666520	N	N	5	N	N
125	20231006	120231	57	100.00	KOSPI		기계	N	N	N	N	N	2055	35	2	1.73	12651190	6187	23.06	2025	2055	2015	2625	1415	2020	2044.80	2.45	-81	2074	2046	2022	1994	1970	2061	2009	136	605	500	1410	5	1	27222829	559	-2.85	0.55	12	0.02	-722.00	3762.00	2555	20230217	-19.57	1677	20221004	22.54	2555	-19.57	20230217	1939	5.98	20230922	3435	-40.17	20230127	1939	5.98	20230922	0.00	N	012200	500	136 억	666520	N	N	5	N	N
126	20231006	110230	57	100.00	KOSPI		기계	N	N	N	N	N	2050	30	2	1.49	6591975	3234	12.06	2025	2050	2015	2625	1415	2020	2038.33	2.45	-81	2074	2046	2022	1994	1970	2061	2009	136	605	500	1410	5	1	27222829	558	-2.84	0.54	12	0.01	-722.00	3762.00	2555	20230217	-19.77	1677	20221004	22.24	2555	-19.77	20230217	1939	5.72	20230922	3435	-40.32	20230127	1939	5.72	20230922	0.00	N	012200	500	136 억	666520	N	N	5	N	N
127	20231006	100231	57	100.00	KOSPI		기계	N	N	N	N	N	2050	30	2	1.49	6477225	3178	11.85	2025	2050	2015	2625	1415	2020	2038.15	2.45	-89	2074	2046	2022	1994	1970	2061	2009	136	605	500	1410	5	1	27222829	558	-2.84	0.54	12	0.01	-722.00	3762.00	2555	20230217	-19.77	1677	20221004	22.24	2555	-19.77	20230217	1939	5.72	20230922	3435	-40.32	20230127	1939	5.72	20230922	0.00	N	012200	500	136 억	666520	N	N	5	N	N
128	20231006	090228	57	100.00	KOSPI		기계	N	N	N	N	N	2040	20	2	0.99	26460	13	0.05	2025	2040	2025	2625	1415	2020	2035.38	2.45	0	2074	2046	2022	1994	1970	2061	2009	136	605	500	1410	5	1	27222829	555	-2.83	0.54	12	0.00	-722.00	3762.00	2555	20230217	-20.16	1677	20221004	21.65	2555	-20.16	20230217	1939	5.21	20230922	3435	-40.61	20230127	1939	5.21	20230922	0.00	N	012200	500	136 억	666520	N	N	5	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History