KissMeData/012200/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160312	57	100.00	KOSPI	기계	N	N	N	N	N	1466	-11	5	-0.74	114072216	78180	40.66	1475	1475	1451	1920	1034	1477	1459.08	1.38	696	1567	1521	1468	1422	1369	1495	1396	136	443	500	940	1	1	27222829	399	-33.32	0.34	12	0.29	-44.00	4254.00	2595	20240507	-43.51	1400	20240805	4.71	2595	-43.51	20240507	1400	4.71	20240805	2595	-43.51	20240507	1400	4.71	20240805	0.71	N	012200	500	136 억	376272	N	N	0	N	N
3	20241031	150317	57	100.00	KOSPI	기계	N	N	N	N	N	1462	-15	5	-1.02	105397110	72263	37.58	1475	1475	1451	1920	1034	1477	1458.52	1.38	821	1567	1521	1468	1422	1369	1495	1396	136	443	500	940	1	1	27222829	398	-33.23	0.34	12	0.27	-44.00	4254.00	2595	20240507	-43.66	1400	20240805	4.43	2595	-43.66	20240507	1400	4.43	20240805	2595	-43.66	20240507	1400	4.43	20240805	0.71	N	012200	500	136 억	376272	N	N	0	N	N
4	20241031	140316	57	100.00	KOSPI	기계	N	N	N	N	N	1473	-4	5	-0.27	99489519	68236	35.49	1475	1475	1451	1920	1034	1477	1458.02	1.38	877	1567	1521	1468	1422	1369	1495	1396	136	443	500	940	1	1	27222829	401	-33.48	0.35	12	0.25	-44.00	4254.00	2595	20240507	-43.24	1400	20240805	5.21	2595	-43.24	20240507	1400	5.21	20240805	2595	-43.24	20240507	1400	5.21	20240805	0.71	N	012200	500	136 억	376272	N	N	0	N	N
5	20241031	130316	57	100.00	KOSPI	기계	N	N	N	N	N	1471	-6	5	-0.41	96580216	66259	34.46	1475	1475	1451	1920	1034	1477	1457.62	1.38	-15	1567	1521	1468	1422	1369	1495	1396	136	443	500	940	1	1	27222829	400	-33.43	0.35	12	0.24	-44.00	4254.00	2595	20240507	-43.31	1400	20240805	5.07	2595	-43.31	20240507	1400	5.07	20240805	2595	-43.31	20240507	1400	5.07	20240805	0.71	N	012200	500	136 억	376272	N	N	0	N	N
6	20241031	120316	57	100.00	KOSPI	기계	N	N	N	N	N	1461	-16	5	-1.08	85867695	58955	30.66	1475	1475	1451	1920	1034	1477	1456.50	1.38	-808	1567	1521	1468	1422	1369	1495	1396	136	443	500	940	1	1	27222829	398	-33.20	0.34	12	0.22	-44.00	4254.00	2595	20240507	-43.70	1400	20240805	4.36	2595	-43.70	20240507	1400	4.36	20240805	2595	-43.70	20240507	1400	4.36	20240805	0.71	N	012200	500	136 억	376272	N	N	0	N	N
7	20241031	110317	57	100.00	KOSPI	기계	N	N	N	N	N	1457	-20	5	-1.35	67468997	46373	24.12	1475	1475	1451	1920	1034	1477	1454.92	1.38	1254	1567	1521	1468	1422	1369	1495	1396	136	443	500	940	1	1	27222829	397	-33.11	0.34	12	0.17	-44.00	4254.00	2595	20240507	-43.85	1400	20240805	4.07	2595	-43.85	20240507	1400	4.07	20240805	2595	-43.85	20240507	1400	4.07	20240805	0.71	N	012200	500	136 억	376272	N	N	0	N	N
8	20241031	100315	57	100.00	KOSPI	기계	N	N	N	N	N	1454	-23	5	-1.56	56156545	38593	20.07	1475	1475	1451	1920	1034	1477	1455.10	1.38	1035	1567	1521	1468	1422	1369	1495	1396	136	443	500	940	1	1	27222829	396	-33.05	0.34	12	0.14	-44.00	4254.00	2595	20240507	-43.97	1400	20240805	3.86	2595	-43.97	20240507	1400	3.86	20240805	2595	-43.97	20240507	1400	3.86	20240805	0.71	N	012200	500	136 억	376272	N	N	0	N	N
9	20241031	090315	57	100.00	KOSPI	기계	N	N	N	N	N	1475	-2	5	-0.14	842225	571	0.30	1475	1475	1475	1920	1034	1477	1475.00	1.38	-85	1567	1521	1468	1422	1369	1495	1396	136	443	500	940	1	1	27222829	402	-33.52	0.35	12	0.00	-44.00	4254.00	2595	20240507	-43.16	1400	20240805	5.36	2595	-43.16	20240507	1400	5.36	20240805	2595	-43.16	20240507	1400	5.36	20240805	0.71	N	012200	500	136 억	376272	N	N	0	N	N
10	20241030	160314	57	100.00	KOSPI	기계	N	N	N	N	N	1477	-22	5	-1.47	283622009	192183	146.83	1506	1514	1415	1948	1050	1499	1475.78	1.35	10115	1534	1516	1506	1488	1478	1511	1483	136	449	500	950	1	1	27222829	402	-33.57	0.35	12	0.71	-44.00	4254.00	2595	20240507	-43.08	1400	20240805	5.50	2595	-43.08	20240507	1400	5.50	20240805	2595	-43.08	20240507	1400	5.50	20240805	0.70	N	012200	500	136 억	366175	N	N	0	N	N
11	20241030	150319	57	100.00	KOSPI	기계	N	N	N	N	N	1476	-23	5	-1.53	266777329	180779	138.12	1506	1514	1415	1948	1050	1499	1475.71	1.35	10585	1534	1516	1506	1488	1478	1511	1483	136	449	500	950	1	1	27222829	402	-33.55	0.35	12	0.66	-44.00	4254.00	2595	20240507	-43.12	1400	20240805	5.43	2595	-43.12	20240507	1400	5.43	20240805	2595	-43.12	20240507	1400	5.43	20240805	0.70	N	012200	500	136 억	366175	N	N	0	N	N
12	20241030	140318	57	100.00	KOSPI	기계	N	N	N	N	N	1477	-22	5	-1.47	258126029	174923	133.64	1506	1514	1415	1948	1050	1499	1475.66	1.35	10692	1534	1516	1506	1488	1478	1511	1483	136	449	500	950	1	1	27222829	402	-33.57	0.35	12	0.64	-44.00	4254.00	2595	20240507	-43.08	1400	20240805	5.50	2595	-43.08	20240507	1400	5.50	20240805	2595	-43.08	20240507	1400	5.50	20240805	0.70	N	012200	500	136 억	366175	N	N	0	N	N
13	20241030	130317	57	100.00	KOSPI	기계	N	N	N	N	N	1478	-21	5	-1.40	244917278	165962	126.80	1506	1514	1415	1948	1050	1499	1475.74	1.35	10799	1534	1516	1506	1488	1478	1511	1483	136	449	500	950	1	1	27222829	402	-33.59	0.35	12	0.61	-44.00	4254.00	2595	20240507	-43.04	1400	20240805	5.57	2595	-43.04	20240507	1400	5.57	20240805	2595	-43.04	20240507	1400	5.57	20240805	0.70	N	012200	500	136 억	366175	N	N	0	N	N
14	20241030	120318	57	100.00	KOSPI	기계	N	N	N	N	N	1475	-24	5	-1.60	225239778	152589	116.58	1506	1514	1415	1948	1050	1499	1476.12	1.35	11368	1534	1516	1506	1488	1478	1511	1483	136	449	500	950	1	1	27222829	402	-33.52	0.35	12	0.56	-44.00	4254.00	2595	20240507	-43.16	1400	20240805	5.36	2595	-43.16	20240507	1400	5.36	20240805	2595	-43.16	20240507	1400	5.36	20240805	0.70	N	012200	500	136 억	366175	N	N	0	N	N
15	20241030	110316	57	100.00	KOSPI	기계	N	N	N	N	N	1472	-27	5	-1.80	218628323	148099	113.15	1506	1514	1415	1948	1050	1499	1476.23	1.35	11368	1534	1516	1506	1488	1478	1511	1483	136	449	500	950	1	1	27222829	401	-33.45	0.35	12	0.54	-44.00	4254.00	2595	20240507	-43.28	1400	20240805	5.14	2595	-43.28	20240507	1400	5.14	20240805	2595	-43.28	20240507	1400	5.14	20240805	0.70	N	012200	500	136 억	366175	N	N	0	N	N
16	20241030	100315	57	100.00	KOSPI	기계	N	N	N	N	N	1480	-19	5	-1.27	123774297	83663	63.92	1506	1514	1415	1948	1050	1499	1479.44	1.35	6030	1534	1516	1506	1488	1478	1511	1483	136	449	500	950	1	1	27222829	403	-33.64	0.35	12	0.31	-44.00	4254.00	2595	20240507	-42.97	1400	20240805	5.71	2595	-42.97	20240507	1400	5.71	20240805	2595	-42.97	20240507	1400	5.71	20240805	0.70	N	012200	500	136 억	366175	N	N	0	N	N
17	20241030	090316	57	100.00	KOSPI	기계	N	N	N	N	N	1501	2	2	0.13	5107540	3393	2.59	1506	1509	1501	1948	1050	1499	1505.32	1.35	-16	1534	1516	1506	1488	1478	1511	1483	136	449	500	950	1	1	27222829	409	-34.11	0.35	12	0.01	-44.00	4254.00	2595	20240507	-42.16	1400	20240805	7.21	2595	-42.16	20240507	1400	7.21	20240805	2595	-42.16	20240507	1400	7.21	20240805	0.70	N	012200	500	136 억	366175	N	N	0	N	N
18	20241029	160306	57	100.00	KOSPI	기계	N	N	N	N	N	1499	-22	5	-1.45	195912793	130287	131.19	1521	1524	1496	1977	1065	1521	1503.70	1.41	-17181	1549	1534	1516	1501	1483	1542	1509	136	456	500	970	1	1	27222829	408	-34.07	0.35	12	0.48	-44.00	4254.00	2595	20240507	-42.24	1400	20240805	7.07	2595	-42.24	20240507	1400	7.07	20240805	2595	-42.24	20240507	1400	7.07	20240805	0.70	N	012200	500	136 억	383337	N	N	0	N	N
19	20241029	150312	57	100.00	KOSPI	기계	N	N	N	N	N	1502	-19	5	-1.25	177518825	118042	118.86	1521	1524	1496	1977	1065	1521	1503.86	1.41	-13944	1549	1534	1516	1501	1483	1542	1509	136	456	500	970	1	1	27222829	409	-34.14	0.35	12	0.43	-44.00	4254.00	2595	20240507	-42.12	1400	20240805	7.29	2595	-42.12	20240507	1400	7.29	20240805	2595	-42.12	20240507	1400	7.29	20240805	0.70	N	012200	500	136 억	383337	N	N	0	N	N
20	20241029	140308	57	100.00	KOSPI	기계	N	N	N	N	N	1502	-19	5	-1.25	152041884	101047	101.75	1521	1524	1498	1977	1065	1521	1504.66	1.41	-13673	1549	1534	1516	1501	1483	1542	1509	136	456	500	970	1	1	27222829	409	-34.14	0.35	12	0.37	-44.00	4254.00	2595	20240507	-42.12	1400	20240805	7.29	2595	-42.12	20240507	1400	7.29	20240805	2595	-42.12	20240507	1400	7.29	20240805	0.70	N	012200	500	136 억	383337	N	N	0	N	N
21	20241029	130309	57	100.00	KOSPI	기계	N	N	N	N	N	1507	-14	5	-0.92	129171616	85836	86.43	1521	1524	1498	1977	1065	1521	1504.87	1.41	-13030	1549	1534	1516	1501	1483	1542	1509	136	456	500	970	1	1	27222829	410	-34.25	0.35	12	0.32	-44.00	4254.00	2595	20240507	-41.93	1400	20240805	7.64	2595	-41.93	20240507	1400	7.64	20240805	2595	-41.93	20240507	1400	7.64	20240805	0.70	N	012200	500	136 억	383337	N	N	0	N	N
22	20241029	120310	57	100.00	KOSPI	기계	N	N	N	N	N	1504	-17	5	-1.12	90523825	60103	60.52	1521	1524	1502	1977	1065	1521	1506.14	1.41	-5351	1549	1534	1516	1501	1483	1542	1509	136	456	500	970	1	1	27222829	409	-34.18	0.35	12	0.22	-44.00	4254.00	2595	20240507	-42.04	1400	20240805	7.43	2595	-42.04	20240507	1400	7.43	20240805	2595	-42.04	20240507	1400	7.43	20240805	0.70	N	012200	500	136 억	383337	N	N	0	N	N
23	20241029	110311	57	100.00	KOSPI	기계	N	N	N	N	N	1508	-13	5	-0.85	63016039	41823	42.11	1521	1524	1502	1977	1065	1521	1506.73	1.41	858	1549	1534	1516	1501	1483	1542	1509	136	456	500	970	1	1	27222829	411	-34.27	0.35	12	0.15	-44.00	4254.00	2595	20240507	-41.89	1400	20240805	7.71	2595	-41.89	20240507	1400	7.71	20240805	2595	-41.89	20240507	1400	7.71	20240805	0.70	N	012200	500	136 억	383337	N	N	0	N	N
24	20241029	100310	57	100.00	KOSPI	기계	N	N	N	N	N	1520	-1	5	-0.07	48287539	32049	32.27	1521	1524	1502	1977	1065	1521	1506.68	1.41	1143	1549	1534	1516	1501	1483	1542	1509	136	456	500	970	1	1	27222829	414	-34.55	0.36	12	0.12	-44.00	4254.00	2595	20240507	-41.43	1400	20240805	8.57	2595	-41.43	20240507	1400	8.57	20240805	2595	-41.43	20240507	1400	8.57	20240805	0.70	N	012200	500	136 억	383337	N	N	0	N	N
25	20241028	160306	57	100.00	KOSPI	기계	N	N	N	N	N	1521	5	2	0.33	147405175	97642	48.49	1502	1531	1498	1970	1062	1516	1509.60	1.38	6779	1570	1543	1527	1500	1484	1535	1492	136	454	500	970	1	1	27222829	414	-34.57	0.36	12	0.36	-44.00	4254.00	2595	20240507	-41.39	1400	20240805	8.64	2595	-41.39	20240507	1400	8.64	20240805	2595	-41.39	20240507	1400	8.64	20240805	0.72	N	012200	500	136 억	376558	N	N	0	N	N
26	20241028	150307	57	100.00	KOSPI	기계	N	N	N	N	N	1526	10	2	0.66	141505220	93769	46.56	1502	1531	1498	1970	1062	1516	1509.08	1.38	7032	1570	1543	1527	1500	1484	1535	1492	136	454	500	970	1	1	27222829	415	-34.68	0.36	12	0.34	-44.00	4254.00	2595	20240507	-41.19	1400	20240805	9.00	2595	-41.19	20240507	1400	9.00	20240805	2595	-41.19	20240507	1400	9.00	20240805	0.72	N	012200	500	136 억	376558	N	N	0	N	N
27	20241028	140309	57	100.00	KOSPI	기계	N	N	N	N	N	1531	15	2	0.99	130733486	86697	43.05	1502	1531	1498	1970	1062	1516	1507.94	1.38	7798	1570	1543	1527	1500	1484	1535	1492	136	454	500	970	1	1	27222829	417	-34.80	0.36	12	0.32	-44.00	4254.00	2595	20240507	-41.00	1400	20240805	9.36	2595	-41.00	20240507	1400	9.36	20240805	2595	-41.00	20240507	1400	9.36	20240805	0.72	N	012200	500	136 억	376558	N	N	0	N	N
28	20241028	130307	57	100.00	KOSPI	기계	N	N	N	N	N	1515	-1	5	-0.07	113087147	75067	37.28	1502	1520	1498	1970	1062	1516	1506.48	1.38	5375	1570	1543	1527	1500	1484	1535	1492	136	454	500	970	1	1	27222829	412	-34.43	0.36	12	0.28	-44.00	4254.00	2595	20240507	-41.62	1400	20240805	8.21	2595	-41.62	20240507	1400	8.21	20240805	2595	-41.62	20240507	1400	8.21	20240805	0.72	N	012200	500	136 억	376558	N	N	0	N	N
29	20241028	120308	57	100.00	KOSPI	기계	N	N	N	N	N	1509	-7	5	-0.46	101180732	67178	33.36	1502	1520	1498	1970	1062	1516	1506.16	1.38	5811	1570	1543	1527	1500	1484	1535	1492	136	454	500	970	1	1	27222829	411	-34.30	0.35	12	0.25	-44.00	4254.00	2595	20240507	-41.85	1400	20240805	7.79	2595	-41.85	20240507	1400	7.79	20240805	2595	-41.85	20240507	1400	7.79	20240805	0.72	N	012200	500	136 억	376558	N	N	0	N	N
30	20241028	110250	57	100.00	KOSPI	기계	N	N	N	N	N	1506	-10	5	-0.66	88381452	58679	29.14	1502	1520	1498	1970	1062	1516	1506.19	1.38	5533	1570	1543	1527	1500	1484	1535	1492	136	454	500	970	1	1	27222829	410	-34.23	0.35	12	0.22	-44.00	4254.00	2595	20240507	-41.97	1400	20240805	7.57	2595	-41.97	20240507	1400	7.57	20240805	2595	-41.97	20240507	1400	7.57	20240805	0.72	N	012200	500	136 억	376558	N	N	0	N	N
31	20241028	100305	57	100.00	KOSPI	기계	N	N	N	N	N	1512	-4	5	-0.26	54172675	35999	17.88	1502	1520	1498	1970	1062	1516	1504.84	1.38	2978	1570	1543	1527	1500	1484	1535	1492	136	454	500	970	1	1	27222829	412	-34.36	0.36	12	0.13	-44.00	4254.00	2595	20240507	-41.73	1400	20240805	8.00	2595	-41.73	20240507	1400	8.00	20240805	2595	-41.73	20240507	1400	8.00	20240805	0.72	N	012200	500	136 억	376558	N	N	0	N	N
32	20241028	090306	57	100.00	KOSPI	기계	N	N	N	N	N	1514	-2	5	-0.13	5048246	3361	1.67	1502	1514	1502	1970	1062	1516	1502.01	1.38	-460	1570	1543	1527	1500	1484	1535	1492	136	454	500	970	1	1	27222829	412	-34.41	0.36	12	0.01	-44.00	4254.00	2595	20240507	-41.66	1400	20240805	8.14	2595	-41.66	20240507	1400	8.14	20240805	2595	-41.66	20240507	1400	8.14	20240805	0.72	N	012200	500	136 억	376558	N	N	0	N	N
33	20241025	160305	57	100.00	KOSPI	기계	N	N	N	N	N	1516	-22	5	-1.43	303218373	199014	52.19	1540	1554	1511	1999	1077	1538	1523.58	1.42	-9338	1572	1555	1545	1528	1518	1550	1523	136	461	500	980	1	1	27222829	413	-34.45	0.36	12	0.73	-44.00	4254.00	2595	20240507	-41.58	1400	20240805	8.29	2595	-41.58	20240507	1400	8.29	20240805	2595	-41.58	20240507	1400	8.29	20240805	0.74	N	012200	500	136 억	385896	N	N	0	N	N
34	20241025	150308	57	100.00	KOSPI	기계	N	N	N	N	N	1516	-22	5	-1.43	285393373	187254	49.10	1540	1554	1511	1999	1077	1538	1524.07	1.42	-9608	1572	1555	1545	1528	1518	1550	1523	136	461	500	980	1	1	27222829	413	-34.45	0.36	12	0.69	-44.00	4254.00	2595	20240507	-41.58	1400	20240805	8.29	2595	-41.58	20240507	1400	8.29	20240805	2595	-41.58	20240507	1400	8.29	20240805	0.74	N	012200	500	136 억	385896	N	N	0	N	N
35	20241025	140306	57	100.00	KOSPI	기계	N	N	N	N	N	1516	-22	5	-1.43	240693722	157716	41.36	1540	1554	1514	1999	1077	1538	1526.10	1.42	-11055	1572	1555	1545	1528	1518	1550	1523	136	461	500	980	1	1	27222829	413	-34.45	0.36	12	0.58	-44.00	4254.00	2595	20240507	-41.58	1400	20240805	8.29	2595	-41.58	20240507	1400	8.29	20240805	2595	-41.58	20240507	1400	8.29	20240805	0.74	N	012200	500	136 억	385896	N	N	0	N	N
36	20241025	130309	57	100.00	KOSPI	기계	N	N	N	N	N	1524	-14	5	-0.91	207499151	135836	35.62	1540	1554	1514	1999	1077	1538	1527.55	1.42	-11055	1572	1555	1545	1528	1518	1550	1523	136	461	500	980	1	1	27222829	415	-34.64	0.36	12	0.50	-44.00	4254.00	2595	20240507	-41.27	1400	20240805	8.86	2595	-41.27	20240507	1400	8.86	20240805	2595	-41.27	20240507	1400	8.86	20240805	0.74	N	012200	500	136 억	385896	N	N	0	N	N
37	20241025	120308	57	100.00	KOSPI	기계	N	N	N	N	N	1516	-22	5	-1.43	191207243	125123	32.81	1540	1554	1514	1999	1077	1538	1528.13	1.42	-15190	1572	1555	1545	1528	1518	1550	1523	136	461	500	980	1	1	27222829	413	-34.45	0.36	12	0.46	-44.00	4254.00	2595	20240507	-41.58	1400	20240805	8.29	2595	-41.58	20240507	1400	8.29	20240805	2595	-41.58	20240507	1400	8.29	20240805	0.74	N	012200	500	136 억	385896	N	N	0	N	N
38	20241025	110306	57	100.00	KOSPI	기계	N	N	N	N	N	1518	-20	5	-1.30	154916727	101197	26.54	1540	1554	1514	1999	1077	1538	1530.82	1.42	-15491	1572	1555	1545	1528	1518	1550	1523	136	461	500	980	1	1	27222829	413	-34.50	0.36	12	0.37	-44.00	4254.00	2595	20240507	-41.50	1400	20240805	8.43	2595	-41.50	20240507	1400	8.43	20240805	2595	-41.50	20240507	1400	8.43	20240805	0.74	N	012200	500	136 억	385896	N	N	0	N	N
39	20241025	100307	57	100.00	KOSPI	기계	N	N	N	N	N	1528	-10	5	-0.65	105946706	69034	18.10	1540	1554	1527	1999	1077	1538	1534.69	1.42	-9543	1572	1555	1545	1528	1518	1550	1523	136	461	500	980	1	1	27222829	416	-34.73	0.36	12	0.25	-44.00	4254.00	2595	20240507	-41.12	1400	20240805	9.14	2595	-41.12	20240507	1400	9.14	20240805	2595	-41.12	20240507	1400	9.14	20240805	0.74	N	012200	500	136 억	385896	N	N	0	N	N
40	20241025	090306	57	100.00	KOSPI	기계	N	N	N	N	N	1542	4	2	0.26	9709716	6291	1.65	1540	1554	1540	1999	1077	1538	1543.73	1.42	-522	1572	1555	1545	1528	1518	1550	1523	136	461	500	980	1	1	27222829	420	-35.05	0.36	12	0.02	-44.00	4254.00	2595	20240507	-40.58	1400	20240805	10.14	2595	-40.58	20240507	1400	10.14	20240805	2595	-40.58	20240507	1400	10.14	20240805	0.74	N	012200	500	136 억	385896	N	N	0	N	N
41	20241024	160303	57	100.00	KOSPI	기계	N	N	N	N	N	1538	-39	5	-2.47	563490283	365329	28.48	1555	1562	1535	2050	1104	1577	1542.41	1.43	-2427	1736	1656	1593	1513	1450	1625	1482	136	473	500	1000	1	1	27222829	419	-34.95	0.36	12	1.34	-44.00	4254.00	2595	20240507	-40.73	1400	20240805	9.86	2595	-40.73	20240507	1400	9.86	20240805	2595	-40.73	20240507	1400	9.86	20240805	0.66	N	012200	500	136 억	388266	N	N	0	N	N
42	20241024	150304	57	100.00	KOSPI	기계	N	N	N	N	N	1537	-40	5	-2.54	549249225	356063	27.76	1555	1562	1536	2050	1104	1577	1542.55	1.43	-1457	1736	1656	1593	1513	1450	1625	1482	136	473	500	1000	1	1	27222829	418	-34.93	0.36	12	1.31	-44.00	4254.00	2595	20240507	-40.77	1400	20240805	9.79	2595	-40.77	20240507	1400	9.79	20240805	2595	-40.77	20240507	1400	9.79	20240805	0.66	N	012200	500	136 억	388266	N	N	0	N	N
43	20241024	140305	57	100.00	KOSPI	기계	N	N	N	N	N	1539	-38	5	-2.41	523763209	339486	26.46	1555	1562	1537	2050	1104	1577	1542.80	1.43	1082	1736	1656	1593	1513	1450	1625	1482	136	473	500	1000	1	1	27222829	419	-34.98	0.36	12	1.25	-44.00	4254.00	2595	20240507	-40.69	1400	20240805	9.93	2595	-40.69	20240507	1400	9.93	20240805	2595	-40.69	20240507	1400	9.93	20240805	0.66	N	012200	500	136 억	388266	N	N	0	N	N
44	20241024	130305	57	100.00	KOSPI	기계	N	N	N	N	N	1540	-37	5	-2.35	451185863	292327	22.79	1555	1562	1539	2050	1104	1577	1543.42	1.43	2801	1736	1656	1593	1513	1450	1625	1482	136	473	500	1000	1	1	27222829	419	-35.00	0.36	12	1.07	-44.00	4254.00	2595	20240507	-40.66	1400	20240805	10.00	2595	-40.66	20240507	1400	10.00	20240805	2595	-40.66	20240507	1400	10.00	20240805	0.66	N	012200	500	136 억	388266	N	N	0	N	N
45	20241024	120304	57	100.00	KOSPI	기계	N	N	N	N	N	1553	-24	5	-1.52	377535021	244530	19.06	1555	1562	1539	2050	1104	1577	1543.91	1.43	8887	1736	1656	1593	1513	1450	1625	1482	136	473	500	1000	1	1	27222829	423	-35.30	0.37	12	0.90	-44.00	4254.00	2595	20240507	-40.15	1400	20240805	10.93	2595	-40.15	20240507	1400	10.93	20240805	2595	-40.15	20240507	1400	10.93	20240805	0.66	N	012200	500	136 억	388266	N	N	0	N	N
46	20241024	110306	57	100.00	KOSPI	기계	N	N	N	N	N	1544	-33	5	-2.09	311130948	201438	15.70	1555	1562	1539	2050	1104	1577	1544.54	1.43	7798	1736	1656	1593	1513	1450	1625	1482	136	473	500	1000	1	1	27222829	420	-35.09	0.36	12	0.74	-44.00	4254.00	2595	20240507	-40.50	1400	20240805	10.29	2595	-40.50	20240507	1400	10.29	20240805	2595	-40.50	20240507	1400	10.29	20240805	0.66	N	012200	500	136 억	388266	N	N	0	N	N
47	20241024	100306	57	100.00	KOSPI	기계	N	N	N	N	N	1541	-36	5	-2.28	252766621	163582	12.75	1555	1562	1539	2050	1104	1577	1545.18	1.43	6818	1736	1656	1593	1513	1450	1625	1482	136	473	500	1000	1	1	27222829	420	-35.02	0.36	12	0.60	-44.00	4254.00	2595	20240507	-40.62	1400	20240805	10.07	2595	-40.62	20240507	1400	10.07	20240805	2595	-40.62	20240507	1400	10.07	20240805	0.66	N	012200	500	136 억	388266	N	N	0	N	N
48	20241024	090256	57	100.00	KOSPI	기계	N	N	N	N	N	1550	-27	5	-1.71	32321380	20819	1.62	1555	1558	1549	2050	1104	1577	1552.40	1.43	-737	1736	1656	1593	1513	1450	1625	1482	136	473	500	1000	1	1	27222829	422	-35.23	0.36	12	0.08	-44.00	4254.00	2595	20240507	-40.27	1400	20240805	10.71	2595	-40.27	20240507	1400	10.71	20240805	2595	-40.27	20240507	1400	10.71	20240805	0.66	N	012200	500	136 억	388266	N	N	0	N	N
49	20241023	160306	57	100.00	KOSPI	기계	N	N	N	N	N	1577	-29	5	-1.81	2002518982	1272118	12.14	1638	1673	1530	2085	1125	1606	1574.10	1.36	16701	2130	1868	1734	1472	1338	1801	1405	136	479	500	1020	1	1	27222829	429	-35.84	0.37	12	4.67	-44.00	4254.00	2595	20240507	-39.23	1400	20240805	12.64	2595	-39.23	20240507	1400	12.64	20240805	2595	-39.23	20240507	1400	12.64	20240805	0.67	N	012200	500	136 억	371502	N	N	1	N	N
50	20241023	150309	57	100.00	KOSPI	기계	N	N	N	N	N	1582	-24	5	-1.49	1947550142	1237368	11.80	1638	1673	1530	2085	1125	1606	1573.89	1.36	18011	2130	1868	1734	1472	1338	1801	1405	136	479	500	1020	1	1	27222829	431	-35.95	0.37	12	4.55	-44.00	4254.00	2595	20240507	-39.04	1400	20240805	13.00	2595	-39.04	20240507	1400	13.00	20240805	2595	-39.04	20240507	1400	13.00	20240805	0.67	N	012200	500	136 억	371502	N	N	1	N	N
51	20241023	140310	57	100.00	KOSPI	기계	N	N	N	N	N	1577	-29	5	-1.81	1842636843	1170542	11.17	1638	1673	1530	2085	1125	1606	1574.12	1.36	17980	2130	1868	1734	1472	1338	1801	1405	136	479	500	1020	1	1	27222829	429	-35.84	0.37	12	4.30	-44.00	4254.00	2595	20240507	-39.23	1400	20240805	12.64	2595	-39.23	20240507	1400	12.64	20240805	2595	-39.23	20240507	1400	12.64	20240805	0.67	N	012200	500	136 억	371502	N	N	1	N	N
52	20241023	130306	57	100.00	KOSPI	기계	N	N	N	N	N	1595	-11	5	-0.68	1688004589	1072271	10.23	1638	1673	1530	2085	1125	1606	1574.17	1.36	-227	2130	1868	1734	1472	1338	1801	1405	136	479	500	1020	1	1	27222829	434	-36.25	0.37	12	3.94	-44.00	4254.00	2595	20240507	-38.54	1400	20240805	13.93	2595	-38.54	20240507	1400	13.93	20240805	2595	-38.54	20240507	1400	13.93	20240805	0.67	N	012200	500	136 억	371502	N	N	1	N	N
53	20241023	120304	57	100.00	KOSPI	기계	N	N	N	N	N	1572	-34	5	-2.12	1620554514	1029661	9.82	1638	1673	1530	2085	1125	1606	1573.81	1.36	-10770	2130	1868	1734	1472	1338	1801	1405	136	479	500	1020	1	1	27222829	428	-35.73	0.37	12	3.78	-44.00	4254.00	2595	20240507	-39.42	1400	20240805	12.29	2595	-39.42	20240507	1400	12.29	20240805	2595	-39.42	20240507	1400	12.29	20240805	0.67	N	012200	500	136 억	371502	N	N	1	N	N
54	20241023	110305	57	100.00	KOSPI	기계	N	N	N	N	N	1557	-49	5	-3.05	1545266166	981556	9.36	1638	1673	1530	2085	1125	1606	1574.24	1.36	-14274	2130	1868	1734	1472	1338	1801	1405	136	479	500	1020	1	1	27222829	424	-35.39	0.37	12	3.61	-44.00	4254.00	2595	20240507	-40.00	1400	20240805	11.21	2595	-40.00	20240507	1400	11.21	20240805	2595	-40.00	20240507	1400	11.21	20240805	0.67	N	012200	500	136 억	371502	N	N	1	N	N
55	20241023	100304	57	100.00	KOSPI	기계	N	N	N	N	N	1573	-33	5	-2.05	1259038530	797365	7.61	1638	1673	1530	2085	1125	1606	1578.93	1.36	19523	2130	1868	1734	1472	1338	1801	1405	136	479	500	1020	1	1	27222829	428	-35.75	0.37	12	2.93	-44.00	4254.00	2595	20240507	-39.38	1400	20240805	12.36	2595	-39.38	20240507	1400	12.36	20240805	2595	-39.38	20240507	1400	12.36	20240805	0.67	N	012200	500	136 억	371502	N	N	1	N	N
56	20241023	090304	57	100.00	KOSPI	기계	N	N	N	N	N	1639	33	2	2.05	184658555	112275	1.07	1638	1655	1638	2085	1125	1606	1645.42	1.36	13664	2130	1868	1734	1472	1338	1801	1405	136	479	500	1020	1	1	27222829	446	-37.25	0.39	12	0.41	-44.00	4254.00	2595	20240507	-36.84	1400	20240805	17.07	2595	-36.84	20240507	1400	17.07	20240805	2595	-36.84	20240507	1400	17.07	20240805	0.67	N	012200	500	136 억	371502	N	N	1	N	N
57	20241022	160301	57	100.00	KOSPI	기계	N	N	N	N	N	1606	70	2	4.56	19624504668	10400605	12209.29	1863	1996	1600	1996	1076	1536	1886.98	1.47	-29478	1583	1559	1540	1516	1497	1550	1507	136	460	500	980	1	1	27222829	437	-36.50	0.38	12	38.21	-44.00	4254.00	2595	20240507	-38.11	1400	20240805	14.71	2595	-38.11	20240507	1400	14.71	20240805	2595	-38.11	20240507	1400	14.71	20240805	0.68	N	012200	500	136 억	400980	N	N	1	N	N
58	20241022	150305	57	100.00	KOSPI	기계	N	N	N	N	N	1725	189	2	12.30	18597976277	9781095	11482.04	1863	1996	1720	1996	1076	1536	1901.42	1.47	-49197	1583	1559	1540	1516	1497	1550	1507	136	460	500	980	1	1	27222829	470	-39.20	0.41	12	35.93	-44.00	4254.00	2595	20240507	-33.53	1400	20240805	23.21	2595	-33.53	20240507	1400	23.21	20240805	2595	-33.53	20240507	1400	23.21	20240805	0.68	N	012200	500	136 억	400980	N	N	1	N	N
59	20241022	140306	57	100.00	KOSPI	기계	N	N	N	N	N	1939	403	2	26.24	15506069528	8128543	9542.11	1863	1996	1821	1996	1076	1536	1907.61	1.47	-47538	1583	1559	1540	1516	1497	1550	1507	136	460	500	980	1	1	27222829	528	-44.07	0.46	12	29.86	-44.00	4254.00	2595	20240507	-25.28	1400	20240805	38.50	2595	-25.28	20240507	1400	38.50	20240805	2595	-25.28	20240507	1400	38.50	20240805	0.68	N	012200	500	136 억	400980	N	N	1	N	N
60	20241022	130304	57	100.00	KOSPI	기계	N	N	N	N	N	1839	303	2	19.73	13934189341	7304745	8575.05	1863	1996	1821	1996	1076	1536	1907.55	1.47	-55906	1583	1559	1540	1516	1497	1550	1507	136	460	500	980	1	1	27222829	501	-41.80	0.43	12	26.83	-44.00	4254.00	2595	20240507	-29.13	1400	20240805	31.36	2595	-29.13	20240507	1400	31.36	20240805	2595	-29.13	20240507	1400	31.36	20240805	0.68	N	012200	500	136 억	400980	N	N	1	N	N
61	20241022	120304	57	100.00	KOSPI	기계	N	N	N	N	N	1875	339	2	22.07	13267952423	6945382	8153.20	1863	1996	1821	1996	1076	1536	1910.33	1.47	-56119	1583	1559	1540	1516	1497	1550	1507	136	460	500	980	1	1	27222829	510	-42.61	0.44	12	25.51	-44.00	4254.00	2595	20240507	-27.75	1400	20240805	33.93	2595	-27.75	20240507	1400	33.93	20240805	2595	-27.75	20240507	1400	33.93	20240805	0.68	N	012200	500	136 억	400980	N	N	1	N	N
62	20241022	110303	57	100.00	KOSPI	기계	N	N	N	N	N	1884	348	2	22.66	11994513424	6268491	7358.59	1863	1996	1821	1996	1076	1536	1913.46	1.47	-49283	1583	1559	1540	1516	1497	1550	1507	136	460	500	980	1	1	27222829	513	-42.82	0.44	12	23.03	-44.00	4254.00	2595	20240507	-27.40	1400	20240805	34.57	2595	-27.40	20240507	1400	34.57	20240805	2595	-27.40	20240507	1400	34.57	20240805	0.68	N	012200	500	136 억	400980	N	N	1	N	N
63	20241022	100304	57	100.00	KOSPI	기계	N	N	N	N	N	1886	350	2	22.79	9735442975	5053812	5932.68	1863	1996	1860	1996	1076	1536	1926.36	1.47	-56198	1583	1559	1540	1516	1497	1550	1507	136	460	500	980	1	1	27222829	513	-42.86	0.44	12	18.56	-44.00	4254.00	2595	20240507	-27.32	1400	20240805	34.71	2595	-27.32	20240507	1400	34.71	20240805	2595	-27.32	20240507	1400	34.71	20240805	0.68	N	012200	500	136 억	400980	N	N	1	N	N
64	20241022	090304	57	100.00	KOSPI	기계	N	N	N	N	N	1920	384	2	25.00	871573459	465624	546.60	1863	1920	1860	1996	1076	1536	1871.84	1.47	6904	1583	1559	1540	1516	1497	1550	1507	136	460	500	980	1	1	27222829	523	-43.64	0.45	12	1.71	-44.00	4254.00	2595	20240507	-26.01	1400	20240805	37.14	2595	-26.01	20240507	1400	37.14	20240805	2595	-26.01	20240507	1400	37.14	20240805	0.68	N	012200	500	136 억	400980	N	N	1	N	N
65	20241021	160302	57	100.00	KOSPI	기계	N	N	N	N	N	1536	-12	5	-0.78	53658764	35094	136.72	1549	1564	1521	2010	1084	1548	1528.92	1.49	-4244	1580	1563	1549	1532	1518	1557	1526	136	462	500	990	1	1	27222829	418	-34.91	0.36	12	0.13	-44.00	4254.00	2595	20240507	-40.81	1400	20240805	9.71	2595	-40.81	20240507	1400	9.71	20240805	2595	-40.81	20240507	1400	9.71	20240805	0.71	N	012200	500	136 억	405224	N	N	1	N	N
66	20241021	150304	57	100.00	KOSPI	기계	N	N	N	N	N	1537	-11	5	-0.71	48502982	31733	123.62	1549	1564	1521	2010	1084	1548	1528.47	1.49	-3628	1580	1563	1549	1532	1518	1557	1526	136	462	500	990	1	1	27222829	418	-34.93	0.36	12	0.12	-44.00	4254.00	2595	20240507	-40.77	1400	20240805	9.79	2595	-40.77	20240507	1400	9.79	20240805	2595	-40.77	20240507	1400	9.79	20240805	0.71	N	012200	500	136 억	405224	N	N	3	N	N
67	20241021	140304	57	100.00	KOSPI	기계	N	N	N	N	N	1530	-18	5	-1.16	43528038	28482	110.96	1549	1564	1521	2010	1084	1548	1528.26	1.49	-3152	1580	1563	1549	1532	1518	1557	1526	136	462	500	990	1	1	27222829	417	-34.77	0.36	12	0.10	-44.00	4254.00	2595	20240507	-41.04	1400	20240805	9.29	2595	-41.04	20240507	1400	9.29	20240805	2595	-41.04	20240507	1400	9.29	20240805	0.71	N	012200	500	136 억	405224	N	N	3	N	N
68	20241021	130302	57	100.00	KOSPI	기계	N	N	N	N	N	1527	-21	5	-1.36	43466909	28442	110.80	1549	1564	1521	2010	1084	1548	1528.26	1.49	-3148	1580	1563	1549	1532	1518	1557	1526	136	462	500	990	1	1	27222829	416	-34.70	0.36	12	0.10	-44.00	4254.00	2595	20240507	-41.16	1400	20240805	9.07	2595	-41.16	20240507	1400	9.07	20240805	2595	-41.16	20240507	1400	9.07	20240805	0.71	N	012200	500	136 억	405224	N	N	3	N	N
69	20241021	120303	57	100.00	KOSPI	기계	N	N	N	N	N	1545	-3	5	-0.19	36098046	23618	92.01	1549	1564	1521	2010	1084	1548	1528.41	1.49	-2985	1580	1563	1549	1532	1518	1557	1526	136	462	500	990	1	1	27222829	421	-35.11	0.36	12	0.09	-44.00	4254.00	2595	20240507	-40.46	1400	20240805	10.36	2595	-40.46	20240507	1400	10.36	20240805	2595	-40.46	20240507	1400	10.36	20240805	0.71	N	012200	500	136 억	405224	N	N	3	N	N
70	20241021	110301	57	100.00	KOSPI	기계	N	N	N	N	N	1535	-13	5	-0.84	34486982	22571	87.93	1549	1564	1521	2010	1084	1548	1527.93	1.49	-2737	1580	1563	1549	1532	1518	1557	1526	136	462	500	990	1	1	27222829	418	-34.89	0.36	12	0.08	-44.00	4254.00	2595	20240507	-40.85	1400	20240805	9.64	2595	-40.85	20240507	1400	9.64	20240805	2595	-40.85	20240507	1400	9.64	20240805	0.71	N	012200	500	136 억	405224	N	N	3	N	N
71	20241021	100304	57	100.00	KOSPI	기계	N	N	N	N	N	1530	-18	5	-1.16	16698445	10913	42.51	1549	1564	1522	2010	1084	1548	1530.14	1.49	-1336	1580	1563	1549	1532	1518	1557	1526	136	462	500	990	1	1	27222829	417	-34.77	0.36	12	0.04	-44.00	4254.00	2595	20240507	-41.04	1400	20240805	9.29	2595	-41.04	20240507	1400	9.29	20240805	2595	-41.04	20240507	1400	9.29	20240805	0.71	N	012200	500	136 억	405224	N	N	3	N	N
72	20241021	090302	57	100.00	KOSPI	기계	N	N	N	N	N	1554	6	2	0.39	58864	38	0.15	1549	1554	1548	2010	1084	1548	1549.05	1.49	-1	1580	1563	1549	1532	1518	1557	1526	136	462	500	990	1	1	27222829	423	-35.32	0.37	12	0.00	-44.00	4254.00	2595	20240507	-40.12	1400	20240805	11.00	2595	-40.12	20240507	1400	11.00	20240805	2595	-40.12	20240507	1400	11.00	20240805	0.71	N	012200	500	136 억	405224	N	N	3	N	N
73	20241018	160301	57	100.00	KOSPI	기계	N	N	N	N	N	1548	-13	5	-0.83	39689764	25668	111.41	1561	1566	1535	2025	1093	1561	1546.27	1.51	-6531	1586	1573	1557	1544	1528	1580	1551	136	464	500	990	1	1	27222829	421	-35.18	0.36	12	0.09	-44.00	4254.00	2595	20240507	-40.35	1400	20240805	10.57	2595	-40.35	20240507	1400	10.57	20240805	2595	-40.35	20240507	1400	10.57	20240805	0.72	N	012200	500	136 억	411324	N	N	3	N	N
74	20241018	150306	57	100.00	KOSPI	기계	N	N	N	N	N	1543	-18	5	-1.15	38278155	24755	107.44	1561	1566	1535	2025	1093	1561	1546.28	1.51	-6369	1586	1573	1557	1544	1528	1580	1551	136	464	500	990	1	1	27222829	420	-35.07	0.36	12	0.09	-44.00	4254.00	2595	20240507	-40.54	1400	20240805	10.21	2595	-40.54	20240507	1400	10.21	20240805	2595	-40.54	20240507	1400	10.21	20240805	0.72	N	012200	500	136 억	411324	N	N	3	N	N
75	20241018	140312	57	100.00	KOSPI	기계	N	N	N	N	N	1540	-21	5	-1.35	34503456	22305	96.81	1561	1566	1535	2025	1093	1561	1546.89	1.51	-5649	1586	1573	1557	1544	1528	1580	1551	136	464	500	990	1	1	27222829	419	-35.00	0.36	12	0.08	-44.00	4254.00	2595	20240507	-40.66	1400	20240805	10.00	2595	-40.66	20240507	1400	10.00	20240805	2595	-40.66	20240507	1400	10.00	20240805	0.72	N	012200	500	136 억	411324	N	N	3	N	N
76	20241018	130303	57	100.00	KOSPI	기계	N	N	N	N	N	1542	-19	5	-1.22	28790263	18595	80.71	1561	1566	1542	2025	1093	1561	1548.28	1.51	-3006	1586	1573	1557	1544	1528	1580	1551	136	464	500	990	1	1	27222829	420	-35.05	0.36	12	0.07	-44.00	4254.00	2595	20240507	-40.58	1400	20240805	10.14	2595	-40.58	20240507	1400	10.14	20240805	2595	-40.58	20240507	1400	10.14	20240805	0.72	N	012200	500	136 억	411324	N	N	3	N	N
77	20241018	120309	57	100.00	KOSPI	기계	N	N	N	N	N	1545	-16	5	-1.02	20460944	13195	57.27	1561	1566	1542	2025	1093	1561	1550.66	1.51	-2461	1586	1573	1557	1544	1528	1580	1551	136	464	500	990	1	1	27222829	421	-35.11	0.36	12	0.05	-44.00	4254.00	2595	20240507	-40.46	1400	20240805	10.36	2595	-40.46	20240507	1400	10.36	20240805	2595	-40.46	20240507	1400	10.36	20240805	0.72	N	012200	500	136 억	411324	N	N	3	N	N
78	20241018	110306	57	100.00	KOSPI	기계	N	N	N	N	N	1546	-15	5	-0.96	10950291	7047	30.59	1561	1566	1546	2025	1093	1561	1553.89	1.51	-1896	1586	1573	1557	1544	1528	1580	1551	136	464	500	990	1	1	27222829	421	-35.14	0.36	12	0.03	-44.00	4254.00	2595	20240507	-40.42	1400	20240805	10.43	2595	-40.42	20240507	1400	10.43	20240805	2595	-40.42	20240507	1400	10.43	20240805	0.72	N	012200	500	136 억	411324	N	N	3	N	N
79	20241018	100303	57	100.00	KOSPI	기계	N	N	N	N	N	1553	-8	5	-0.51	3392432	2177	9.45	1561	1566	1551	2025	1093	1561	1558.31	1.51	-995	1586	1573	1557	1544	1528	1580	1551	136	464	500	990	1	1	27222829	423	-35.30	0.37	12	0.01	-44.00	4254.00	2595	20240507	-40.15	1400	20240805	10.93	2595	-40.15	20240507	1400	10.93	20240805	2595	-40.15	20240507	1400	10.93	20240805	0.72	N	012200	500	136 억	411324	N	N	3	N	N
80	20241018	090303	57	100.00	KOSPI	기계	N	N	N	N	N	1561	0	3	0.00	387128	248	1.08	1561	1561	1561	2025	1093	1561	1561.00	1.51	-30	1586	1573	1557	1544	1528	1580	1551	136	464	500	990	1	1	27222829	425	-35.48	0.37	12	0.00	-44.00	4254.00	2595	20240507	-39.85	1400	20240805	11.50	2595	-39.85	20240507	1400	11.50	20240805	2595	-39.85	20240507	1400	11.50	20240805	0.72	N	012200	500	136 억	411324	N	N	3	N	N
81	20241017	160301	57	100.00	KOSPI	기계	N	N	N	N	N	1561	-2	5	-0.13	35909666	23039	50.61	1560	1570	1541	2030	1095	1563	1558.65	1.52	-2640	1587	1574	1561	1548	1535	1568	1542	136	467	500	1000	1	1	27222829	425	-35.48	0.37	12	0.08	-44.00	4254.00	2595	20240507	-39.85	1400	20240805	11.50	2595	-39.85	20240507	1400	11.50	20240805	2595	-39.85	20240507	1400	11.50	20240805	0.71	N	012200	500	136 억	413964	N	N	3	N	N
82	20241017	150302	57	100.00	KOSPI	기계	N	N	N	N	N	1558	-5	5	-0.32	32827496	21065	46.28	1560	1570	1541	2030	1095	1563	1558.39	1.52	-2259	1587	1574	1561	1548	1535	1568	1542	136	467	500	1000	1	1	27222829	424	-35.41	0.37	12	0.08	-44.00	4254.00	2595	20240507	-39.96	1400	20240805	11.29	2595	-39.96	20240507	1400	11.29	20240805	2595	-39.96	20240507	1400	11.29	20240805	0.71	N	012200	500	136 억	413964	N	N	0	N	N
83	20241017	140303	57	100.00	KOSPI	기계	N	N	N	N	N	1558	-5	5	-0.32	31727240	20359	44.73	1560	1570	1541	2030	1095	1563	1558.39	1.52	-2198	1587	1574	1561	1548	1535	1568	1542	136	467	500	1000	1	1	27222829	424	-35.41	0.37	12	0.07	-44.00	4254.00	2595	20240507	-39.96	1400	20240805	11.29	2595	-39.96	20240507	1400	11.29	20240805	2595	-39.96	20240507	1400	11.29	20240805	0.71	N	012200	500	136 억	413964	N	N	0	N	N
84	20241017	130302	57	100.00	KOSPI	기계	N	N	N	N	N	1564	1	2	0.06	28445190	18253	40.10	1560	1570	1541	2030	1095	1563	1558.38	1.52	-1906	1587	1574	1561	1548	1535	1568	1542	136	467	500	1000	1	1	27222829	426	-35.55	0.37	12	0.07	-44.00	4254.00	2595	20240507	-39.73	1400	20240805	11.71	2595	-39.73	20240507	1400	11.71	20240805	2595	-39.73	20240507	1400	11.71	20240805	0.71	N	012200	500	136 억	413964	N	N	0	N	N
85	20241017	120303	57	100.00	KOSPI	기계	N	N	N	N	N	1564	1	2	0.06	15459600	9936	21.83	1560	1570	1541	2030	1095	1563	1555.92	1.52	-876	1587	1574	1561	1548	1535	1568	1542	136	467	500	1000	1	1	27222829	426	-35.55	0.37	12	0.04	-44.00	4254.00	2595	20240507	-39.73	1400	20240805	11.71	2595	-39.73	20240507	1400	11.71	20240805	2595	-39.73	20240507	1400	11.71	20240805	0.71	N	012200	500	136 억	413964	N	N	0	N	N
86	20241017	110303	57	100.00	KOSPI	기계	N	N	N	N	N	1559	-4	5	-0.26	13083930	8417	18.49	1560	1570	1541	2030	1095	1563	1554.46	1.52	-549	1587	1574	1561	1548	1535	1568	1542	136	467	500	1000	1	1	27222829	424	-35.43	0.37	12	0.03	-44.00	4254.00	2595	20240507	-39.92	1400	20240805	11.36	2595	-39.92	20240507	1400	11.36	20240805	2595	-39.92	20240507	1400	11.36	20240805	0.71	N	012200	500	136 억	413964	N	N	0	N	N
87	20241017	100303	57	100.00	KOSPI	기계	N	N	N	N	N	1559	-4	5	-0.26	11253563	7243	15.91	1560	1570	1541	2030	1095	1563	1553.72	1.52	-420	1587	1574	1561	1548	1535	1568	1542	136	467	500	1000	1	1	27222829	424	-35.43	0.37	12	0.03	-44.00	4254.00	2595	20240507	-39.92	1400	20240805	11.36	2595	-39.92	20240507	1400	11.36	20240805	2595	-39.92	20240507	1400	11.36	20240805	0.71	N	012200	500	136 억	413964	N	N	0	N	N
88	20241017	090301	57	100.00	KOSPI	기계	N	N	N	N	N	1547	-16	5	-1.02	3060316	1964	4.31	1560	1560	1547	2030	1095	1563	1558.21	1.52	-670	1587	1574	1561	1548	1535	1568	1542	136	467	500	1000	1	1	27222829	421	-35.16	0.36	12	0.01	-44.00	4254.00	2595	20240507	-40.39	1400	20240805	10.50	2595	-40.39	20240507	1400	10.50	20240805	2595	-40.39	20240507	1400	10.50	20240805	0.71	N	012200	500	136 억	413964	N	N	0	N	N
89	20241016	160300	57	100.00	KOSPI	기계	N	N	N	N	N	1563	1	2	0.06	71161175	45516	177.52	1570	1574	1548	2030	1094	1562	1563.43	1.54	-5425	1589	1575	1566	1552	1543	1582	1559	136	468	500	990	1	1	27222829	425	-35.52	0.37	12	0.17	-44.00	4254.00	2595	20240507	-39.77	1400	20240805	11.64	2595	-39.77	20240507	1400	11.64	20240805	2595	-39.77	20240507	1400	11.64	20240805	0.71	N	012200	500	136 억	419370	N	N	1	N	N
90	20241016	150302	57	100.00	KOSPI	기계	N	N	N	N	N	1561	-1	5	-0.06	64307264	41130	160.41	1570	1574	1548	2030	1094	1562	1563.51	1.54	-4949	1589	1575	1566	1552	1543	1582	1559	136	468	500	990	1	1	27222829	425	-35.48	0.37	12	0.15	-44.00	4254.00	2595	20240507	-39.85	1400	20240805	11.50	2595	-39.85	20240507	1400	11.50	20240805	2595	-39.85	20240507	1400	11.50	20240805	0.71	N	012200	500	136 억	419370	N	N	1	N	N
91	20241016	140302	57	100.00	KOSPI	기계	N	N	N	N	N	1566	4	2	0.26	55729577	35640	139.00	1570	1574	1548	2030	1094	1562	1563.68	1.54	-4654	1589	1575	1566	1552	1543	1582	1559	136	468	500	990	1	1	27222829	426	-35.59	0.37	12	0.13	-44.00	4254.00	2595	20240507	-39.65	1400	20240805	11.86	2595	-39.65	20240507	1400	11.86	20240805	2595	-39.65	20240507	1400	11.86	20240805	0.71	N	012200	500	136 억	419370	N	N	1	N	N
92	20241016	130302	57	100.00	KOSPI	기계	N	N	N	N	N	1574	12	2	0.77	51716632	33081	129.02	1570	1574	1548	2030	1094	1562	1563.33	1.54	-4270	1589	1575	1566	1552	1543	1582	1559	136	468	500	990	1	1	27222829	428	-35.77	0.37	12	0.12	-44.00	4254.00	2595	20240507	-39.34	1400	20240805	12.43	2595	-39.34	20240507	1400	12.43	20240805	2595	-39.34	20240507	1400	12.43	20240805	0.71	N	012200	500	136 억	419370	N	N	1	N	N
93	20241016	120301	57	100.00	KOSPI	기계	N	N	N	N	N	1558	-4	5	-0.26	29007814	18609	72.58	1570	1570	1548	2030	1094	1562	1558.81	1.54	-2493	1589	1575	1566	1552	1543	1582	1559	136	468	500	990	1	1	27222829	424	-35.41	0.37	12	0.07	-44.00	4254.00	2595	20240507	-39.96	1400	20240805	11.29	2595	-39.96	20240507	1400	11.29	20240805	2595	-39.96	20240507	1400	11.29	20240805	0.71	N	012200	500	136 억	419370	N	N	1	N	N
94	20241016	110302	57	100.00	KOSPI	기계	N	N	N	N	N	1557	-5	5	-0.32	26175014	16793	65.50	1570	1570	1548	2030	1094	1562	1558.69	1.54	-2069	1589	1575	1566	1552	1543	1582	1559	136	468	500	990	1	1	27222829	424	-35.39	0.37	12	0.06	-44.00	4254.00	2595	20240507	-40.00	1400	20240805	11.21	2595	-40.00	20240507	1400	11.21	20240805	2595	-40.00	20240507	1400	11.21	20240805	0.71	N	012200	500	136 억	419370	N	N	1	N	N
95	20241016	100300	57	100.00	KOSPI	기계	N	N	N	N	N	1561	-1	5	-0.06	9042732	5808	22.65	1570	1570	1548	2030	1094	1562	1556.94	1.54	-659	1589	1575	1566	1552	1543	1582	1559	136	468	500	990	1	1	27222829	425	-35.48	0.37	12	0.02	-44.00	4254.00	2595	20240507	-39.85	1400	20240805	11.50	2595	-39.85	20240507	1400	11.50	20240805	2595	-39.85	20240507	1400	11.50	20240805	0.71	N	012200	500	136 억	419370	N	N	1	N	N
96	20241016	090302	57	100.00	KOSPI	기계	N	N	N	N	N	1557	-5	5	-0.32	1412746	910	3.55	1570	1570	1549	2030	1094	1562	1552.47	1.54	482	1589	1575	1566	1552	1543	1582	1559	136	468	500	990	1	1	27222829	424	-35.39	0.37	12	0.00	-44.00	4254.00	2595	20240507	-40.00	1400	20240805	11.21	2595	-40.00	20240507	1400	11.21	20240805	2595	-40.00	20240507	1400	11.21	20240805	0.71	N	012200	500	136 억	419370	N	N	1	N	N
97	20241015	160300	57	100.00	KOSPI	기계	N	N	N	N	N	1562	1	2	0.06	39797103	25465	84.60	1561	1580	1557	2025	1093	1561	1562.82	1.55	-3524	1581	1571	1551	1541	1521	1576	1546	136	464	500	990	1	1	27222829	425	-35.50	0.37	12	0.09	-44.00	4254.00	2595	20240507	-39.81	1400	20240805	11.57	2595	-39.81	20240507	1400	11.57	20240805	2595	-39.81	20240507	1400	11.57	20240805	0.71	N	012200	500	136 억	422894	N	N	1	N	N
98	20241015	150301	57	100.00	KOSPI	기계	N	N	N	N	N	1560	-1	5	-0.06	39090007	25012	83.09	1561	1580	1557	2025	1093	1561	1562.85	1.55	-3303	1581	1571	1551	1541	1521	1576	1546	136	464	500	990	1	1	27222829	425	-35.45	0.37	12	0.09	-44.00	4254.00	2595	20240507	-39.88	1400	20240805	11.43	2595	-39.88	20240507	1400	11.43	20240805	2595	-39.88	20240507	1400	11.43	20240805	0.71	N	012200	500	136 억	422894	N	N	2	N	N
99	20241015	140301	57	100.00	KOSPI	기계	N	N	N	N	N	1562	1	2	0.06	33671657	21541	71.56	1561	1580	1557	2025	1093	1561	1563.14	1.55	-2966	1581	1571	1551	1541	1521	1576	1546	136	464	500	990	1	1	27222829	425	-35.50	0.37	12	0.08	-44.00	4254.00	2595	20240507	-39.81	1400	20240805	11.57	2595	-39.81	20240507	1400	11.57	20240805	2595	-39.81	20240507	1400	11.57	20240805	0.71	N	012200	500	136 억	422894	N	N	2	N	N
100	20241015	130301	57	100.00	KOSPI	기계	N	N	N	N	N	1567	6	2	0.38	32255156	20634	68.55	1561	1580	1557	2025	1093	1561	1563.20	1.55	-2999	1581	1571	1551	1541	1521	1576	1546	136	464	500	990	1	1	27222829	427	-35.61	0.37	12	0.08	-44.00	4254.00	2595	20240507	-39.61	1400	20240805	11.93	2595	-39.61	20240507	1400	11.93	20240805	2595	-39.61	20240507	1400	11.93	20240805	0.71	N	012200	500	136 억	422894	N	N	2	N	N
101	20241015	120300	57	100.00	KOSPI	기계	N	N	N	N	N	1563	2	2	0.13	24111988	15417	51.22	1561	1580	1557	2025	1093	1561	1563.99	1.55	-2369	1581	1571	1551	1541	1521	1576	1546	136	464	500	990	1	1	27222829	425	-35.52	0.37	12	0.06	-44.00	4254.00	2595	20240507	-39.77	1400	20240805	11.64	2595	-39.77	20240507	1400	11.64	20240805	2595	-39.77	20240507	1400	11.64	20240805	0.71	N	012200	500	136 억	422894	N	N	2	N	N
102	20241015	110302	57	100.00	KOSPI	기계	N	N	N	N	N	1561	0	3	0.00	20397538	13039	43.32	1561	1580	1557	2025	1093	1561	1564.35	1.55	-2293	1581	1571	1551	1541	1521	1576	1546	136	464	500	990	1	1	27222829	425	-35.48	0.37	12	0.05	-44.00	4254.00	2595	20240507	-39.85	1400	20240805	11.50	2595	-39.85	20240507	1400	11.50	20240805	2595	-39.85	20240507	1400	11.50	20240805	0.71	N	012200	500	136 억	422894	N	N	2	N	N
103	20241015	100302	57	100.00	KOSPI	기계	N	N	N	N	N	1560	-1	5	-0.06	18441245	11786	39.15	1561	1580	1557	2025	1093	1561	1564.67	1.55	-2155	1581	1571	1551	1541	1521	1576	1546	136	464	500	990	1	1	27222829	425	-35.45	0.37	12	0.04	-44.00	4254.00	2595	20240507	-39.88	1400	20240805	11.43	2595	-39.88	20240507	1400	11.43	20240805	2595	-39.88	20240507	1400	11.43	20240805	0.71	N	012200	500	136 억	422894	N	N	2	N	N
104	20241015	090300	57	100.00	KOSPI	기계	N	N	N	N	N	1560	-1	5	-0.06	18758	12	0.04	1561	1570	1560	2025	1093	1561	1563.17	1.55	-8	1581	1571	1551	1541	1521	1576	1546	136	464	500	990	1	1	27222829	425	-35.45	0.37	12	0.00	-44.00	4254.00	2595	20240507	-39.88	1400	20240805	11.43	2595	-39.88	20240507	1400	11.43	20240805	2595	-39.88	20240507	1400	11.43	20240805	0.71	N	012200	500	136 억	422894	N	N	2	N	N
105	20241014	160255	57	100.00	KOSPI	기계	N	N	N	N	N	1561	6	2	0.39	46515626	30100	120.86	1536	1561	1531	2020	1089	1555	1544.80	1.57	-3604	1578	1566	1548	1536	1518	1572	1542	136	465	500	990	1	1	27222829	425	-35.48	0.37	12	0.11	-44.00	4254.00	2595	20240507	-39.85	1400	20240805	11.50	2595	-39.85	20240507	1400	11.50	20240805	2595	-39.85	20240507	1400	11.50	20240805	0.71	N	012200	500	136 억	426498	N	N	2	N	N
106	20241014	150257	57	100.00	KOSPI	기계	N	N	N	N	N	1559	4	2	0.26	35321015	22917	92.02	1536	1559	1531	2020	1089	1555	1541.20	1.57	-2951	1578	1566	1548	1536	1518	1572	1542	136	465	500	990	1	1	27222829	424	-35.43	0.37	12	0.08	-44.00	4254.00	2595	20240507	-39.92	1400	20240805	11.36	2595	-39.92	20240507	1400	11.36	20240805	2595	-39.92	20240507	1400	11.36	20240805	0.71	N	012200	500	136 억	426498	N	N	1	N	N
107	20241014	140258	57	100.00	KOSPI	기계	N	N	N	N	N	1553	-2	5	-0.13	26433526	17208	69.10	1536	1555	1531	2020	1089	1555	1536.01	1.57	-2458	1578	1566	1548	1536	1518	1572	1542	136	465	500	990	1	1	27222829	423	-35.30	0.37	12	0.06	-44.00	4254.00	2595	20240507	-40.15	1400	20240805	10.93	2595	-40.15	20240507	1400	10.93	20240805	2595	-40.15	20240507	1400	10.93	20240805	0.71	N	012200	500	136 억	426498	N	N	1	N	N
108	20241014	130257	57	100.00	KOSPI	기계	N	N	N	N	N	1547	-8	5	-0.51	25611662	16679	66.97	1536	1548	1531	2020	1089	1555	1535.45	1.57	-2123	1578	1566	1548	1536	1518	1572	1542	136	465	500	990	1	1	27222829	421	-35.16	0.36	12	0.06	-44.00	4254.00	2595	20240507	-40.39	1400	20240805	10.50	2595	-40.39	20240507	1400	10.50	20240805	2595	-40.39	20240507	1400	10.50	20240805	0.71	N	012200	500	136 억	426498	N	N	1	N	N
109	20241014	120253	57	100.00	KOSPI	기계	N	N	N	N	N	1540	-15	5	-0.96	23732777	15463	62.09	1536	1548	1531	2020	1089	1555	1534.68	1.57	-1184	1578	1566	1548	1536	1518	1572	1542	136	465	500	990	1	1	27222829	419	-35.00	0.36	12	0.06	-44.00	4254.00	2595	20240507	-40.66	1400	20240805	10.00	2595	-40.66	20240507	1400	10.00	20240805	2595	-40.66	20240507	1400	10.00	20240805	0.71	N	012200	500	136 억	426498	N	N	1	N	N
110	20241014	110255	57	100.00	KOSPI	기계	N	N	N	N	N	1537	-18	5	-1.16	19784733	12894	51.77	1536	1548	1531	2020	1089	1555	1534.25	1.57	-543	1578	1566	1548	1536	1518	1572	1542	136	465	500	990	1	1	27222829	418	-34.93	0.36	12	0.05	-44.00	4254.00	2595	20240507	-40.77	1400	20240805	9.79	2595	-40.77	20240507	1400	9.79	20240805	2595	-40.77	20240507	1400	9.79	20240805	0.71	N	012200	500	136 억	426498	N	N	1	N	N
111	20241014	100256	57	100.00	KOSPI	기계	N	N	N	N	N	1541	-14	5	-0.90	16998659	11082	44.50	1536	1548	1531	2020	1089	1555	1533.71	1.57	1	1578	1566	1548	1536	1518	1572	1542	136	465	500	990	1	1	27222829	420	-35.02	0.36	12	0.04	-44.00	4254.00	2595	20240507	-40.62	1400	20240805	10.07	2595	-40.62	20240507	1400	10.07	20240805	2595	-40.62	20240507	1400	10.07	20240805	0.71	N	012200	500	136 억	426498	N	N	1	N	N
112	20241014	090258	57	100.00	KOSPI	기계	N	N	N	N	N	1531	-24	5	-1.54	8286003	5397	21.67	1536	1548	1531	2020	1089	1555	1534.93	1.57	-98	1578	1566	1548	1536	1518	1572	1542	136	465	500	990	1	1	27222829	417	-34.80	0.36	12	0.02	-44.00	4254.00	2595	20240507	-41.00	1400	20240805	9.36	2595	-41.00	20240507	1400	9.36	20240805	2595	-41.00	20240507	1400	9.36	20240805	0.71	N	012200	500	136 억	426498	N	N	1	N	N
113	20241011	160252	57	100.00	KOSPI	기계	N	N	N	N	N	1555	8	2	0.52	28544975	18476	64.39	1541	1560	1530	2010	1083	1547	1544.68	1.57	-965	1571	1559	1549	1537	1527	1554	1532	136	463	500	990	1	1	27222829	423	-35.34	0.37	12	0.07	-44.00	4254.00	2595	20240507	-40.08	1400	20240805	11.07	2595	-40.08	20240507	1400	11.07	20240805	2595	-40.08	20240507	1400	11.07	20240805	0.71	N	012200	500	136 억	427463	N	N	1	N	N
114	20241011	150254	57	100.00	KOSPI	기계	N	N	N	N	N	1540	-7	5	-0.45	22479230	14570	50.78	1541	1560	1530	2010	1083	1547	1542.84	1.57	-792	1571	1559	1549	1537	1527	1554	1532	136	463	500	990	1	1	27222829	419	-35.00	0.36	12	0.05	-44.00	4254.00	2595	20240507	-40.66	1400	20240805	10.00	2595	-40.66	20240507	1400	10.00	20240805	2595	-40.66	20240507	1400	10.00	20240805	0.71	N	012200	500	136 억	427463	N	N	2	N	N
115	20241011	140256	57	100.00	KOSPI	기계	N	N	N	N	N	1540	-7	5	-0.45	15091852	9753	33.99	1541	1560	1530	2010	1083	1547	1547.41	1.57	-983	1571	1559	1549	1537	1527	1554	1532	136	463	500	990	1	1	27222829	419	-35.00	0.36	12	0.04	-44.00	4254.00	2595	20240507	-40.66	1400	20240805	10.00	2595	-40.66	20240507	1400	10.00	20240805	2595	-40.66	20240507	1400	10.00	20240805	0.71	N	012200	500	136 억	427463	N	N	2	N	N
116	20241011	130256	57	100.00	KOSPI	기계	N	N	N	N	N	1555	8	2	0.52	11098932	7166	24.97	1541	1560	1530	2010	1083	1547	1548.83	1.57	-930	1571	1559	1549	1537	1527	1554	1532	136	463	500	990	1	1	27222829	423	-35.34	0.37	12	0.03	-44.00	4254.00	2595	20240507	-40.08	1400	20240805	11.07	2595	-40.08	20240507	1400	11.07	20240805	2595	-40.08	20240507	1400	11.07	20240805	0.71	N	012200	500	136 억	427463	N	N	2	N	N
117	20241011	120255	57	100.00	KOSPI	기계	N	N	N	N	N	1548	1	2	0.06	9227212	5962	20.78	1541	1560	1530	2010	1083	1547	1547.67	1.57	-698	1571	1559	1549	1537	1527	1554	1532	136	463	500	990	1	1	27222829	421	-35.18	0.36	12	0.02	-44.00	4254.00	2595	20240507	-40.35	1400	20240805	10.57	2595	-40.35	20240507	1400	10.57	20240805	2595	-40.35	20240507	1400	10.57	20240805	0.71	N	012200	500	136 억	427463	N	N	2	N	N
118	20241011	110255	57	100.00	KOSPI	기계	N	N	N	N	N	1553	6	2	0.39	8253828	5335	18.59	1541	1560	1530	2010	1083	1547	1547.11	1.57	-698	1571	1559	1549	1537	1527	1554	1532	136	463	500	990	1	1	27222829	423	-35.30	0.37	12	0.02	-44.00	4254.00	2595	20240507	-40.15	1400	20240805	10.93	2595	-40.15	20240507	1400	10.93	20240805	2595	-40.15	20240507	1400	10.93	20240805	0.71	N	012200	500	136 억	427463	N	N	2	N	N
119	20241011	100301	57	100.00	KOSPI	기계	N	N	N	N	N	1553	6	2	0.39	7055277	4562	15.90	1541	1560	1530	2010	1083	1547	1546.53	1.57	-605	1571	1559	1549	1537	1527	1554	1532	136	463	500	990	1	1	27222829	423	-35.30	0.37	12	0.02	-44.00	4254.00	2595	20240507	-40.15	1400	20240805	10.93	2595	-40.15	20240507	1400	10.93	20240805	2595	-40.15	20240507	1400	10.93	20240805	0.71	N	012200	500	136 억	427463	N	N	2	N	N
120	20241011	090256	57	100.00	KOSPI	기계	N	N	N	N	N	1530	-17	5	-1.10	343479	223	0.78	1541	1541	1530	2010	1083	1547	1540.26	1.57	-5	1571	1559	1549	1537	1527	1554	1532	136	463	500	990	1	1	27222829	417	-34.77	0.36	12	0.00	-44.00	4254.00	2595	20240507	-41.04	1400	20240805	9.29	2595	-41.04	20240507	1400	9.29	20240805	2595	-41.04	20240507	1400	9.29	20240805	0.71	N	012200	500	136 억	427463	N	N	2	N	N
121	20241010	160300	57	100.00	KOSPI	기계	N	N	N	N	N	1547	-6	5	-0.39	44383697	28692	212.16	1553	1561	1539	2015	1088	1553	1546.90	1.57	-1022	1575	1563	1542	1530	1509	1570	1537	136	462	500	990	1	1	27222829	421	-35.16	0.36	12	0.11	-44.00	4254.00	2595	20240507	-40.39	1400	20240805	10.50	2595	-40.39	20240507	1400	10.50	20240805	2595	-40.39	20240507	1400	10.50	20240805	0.70	N	012200	500	136 억	428485	N	N	2	N	N
122	20241010	150305	57	100.00	KOSPI	기계	N	N	N	N	N	1547	-6	5	-0.39	42767780	27647	204.43	1553	1561	1539	2015	1088	1553	1546.92	1.57	-583	1575	1563	1542	1530	1509	1570	1537	136	462	500	990	1	1	27222829	421	-35.16	0.36	12	0.10	-44.00	4254.00	2595	20240507	-40.39	1400	20240805	10.50	2595	-40.39	20240507	1400	10.50	20240805	2595	-40.39	20240507	1400	10.50	20240805	0.70	N	012200	500	136 억	428485	N	N	0	N	N
123	20241010	140302	57	100.00	KOSPI	기계	N	N	N	N	N	1549	-4	5	-0.26	39741684	25684	189.91	1553	1561	1539	2015	1088	1553	1547.33	1.57	-811	1575	1563	1542	1530	1509	1570	1537	136	462	500	990	1	1	27222829	422	-35.20	0.36	12	0.09	-44.00	4254.00	2595	20240507	-40.31	1400	20240805	10.64	2595	-40.31	20240507	1400	10.64	20240805	2595	-40.31	20240507	1400	10.64	20240805	0.70	N	012200	500	136 억	428485	N	N	0	N	N
124	20241010	130301	57	100.00	KOSPI	기계	N	N	N	N	N	1553	0	3	0.00	9710046	6232	46.08	1553	1561	1549	2015	1088	1553	1558.09	1.57	-834	1575	1563	1542	1530	1509	1570	1537	136	462	500	990	1	1	27222829	423	-35.30	0.37	12	0.02	-44.00	4254.00	2595	20240507	-40.15	1400	20240805	10.93	2595	-40.15	20240507	1400	10.93	20240805	2595	-40.15	20240507	1400	10.93	20240805	0.70	N	012200	500	136 억	428485	N	N	0	N	N
125	20241010	120301	57	100.00	KOSPI	기계	N	N	N	N	N	1552	-1	5	-0.06	9404060	6035	44.62	1553	1561	1549	2015	1088	1553	1558.25	1.57	-818	1575	1563	1542	1530	1509	1570	1537	136	462	500	990	1	1	27222829	422	-35.27	0.36	12	0.02	-44.00	4254.00	2595	20240507	-40.19	1400	20240805	10.86	2595	-40.19	20240507	1400	10.86	20240805	2595	-40.19	20240507	1400	10.86	20240805	0.70	N	012200	500	136 억	428485	N	N	0	N	N
126	20241010	110300	57	100.00	KOSPI	기계	N	N	N	N	N	1558	5	2	0.32	9304594	5971	44.15	1553	1561	1549	2015	1088	1553	1558.30	1.57	-797	1575	1563	1542	1530	1509	1570	1537	136	462	500	990	1	1	27222829	424	-35.41	0.37	12	0.02	-44.00	4254.00	2595	20240507	-39.96	1400	20240805	11.29	2595	-39.96	20240507	1400	11.29	20240805	2595	-39.96	20240507	1400	11.29	20240805	0.70	N	012200	500	136 억	428485	N	N	0	N	N
127	20241010	100301	57	100.00	KOSPI	기계	N	N	N	N	N	1556	3	2	0.19	1322534	851	6.29	1553	1560	1553	2015	1088	1553	1554.09	1.57	-115	1575	1563	1542	1530	1509	1570	1537	136	462	500	990	1	1	27222829	424	-35.36	0.37	12	0.00	-44.00	4254.00	2595	20240507	-40.04	1400	20240805	11.14	2595	-40.04	20240507	1400	11.14	20240805	2595	-40.04	20240507	1400	11.14	20240805	0.70	N	012200	500	136 억	428485	N	N	0	N	N
128	20241010	090301	57	100.00	KOSPI	기계	N	N	N	N	N	1553	0	3	0.00	17083	11	0.08	1553	1553	1553	2015	1088	1553	1553.00	1.57	-1	1575	1563	1542	1530	1509	1570	1537	136	462	500	990	1	1	27222829	423	-35.30	0.37	12	0.00	-44.00	4254.00	2595	20240507	-40.15	1400	20240805	10.93	2595	-40.15	20240507	1400	10.93	20240805	2595	-40.15	20240507	1400	10.93	20240805	0.70	N	012200	500	136 억	428485	N	N	0	N	N
129	20241008	160301	57	100.00	KOSPI	기계	N	N	N	N	N	1553	7	2	0.45	20801792	13524	64.45	1546	1554	1521	2005	1083	1546	1538.14	1.58	-1656	1566	1555	1549	1538	1532	1553	1536	136	459	500	980	1	1	27222829	423	-35.30	0.37	12	0.05	-44.00	4254.00	2595	20240507	-40.15	1400	20240805	10.93	2595	-40.15	20240507	1400	10.93	20240805	2595	-40.15	20240507	1400	10.93	20240805	0.70	N	012200	500	136 억	430141	N	N	0	N	N
130	20241008	150302	57	100.00	KOSPI	기계	N	N	N	N	N	1552	6	2	0.39	18865619	12274	58.49	1546	1554	1521	2005	1083	1546	1537.04	1.58	-1165	1566	1555	1549	1538	1532	1553	1536	136	459	500	980	1	1	27222829	422	-35.27	0.36	12	0.05	-44.00	4254.00	2595	20240507	-40.19	1400	20240805	10.86	2595	-40.19	20240507	1400	10.86	20240805	2595	-40.19	20240507	1400	10.86	20240805	0.70	N	012200	500	136 억	430141	N	N	0	N	N
131	20241008	140302	57	100.00	KOSPI	기계	N	N	N	N	N	1542	-4	5	-0.26	14293540	9315	44.39	1546	1546	1521	2005	1083	1546	1534.46	1.58	-1152	1566	1555	1549	1538	1532	1553	1536	136	459	500	980	1	1	27222829	420	-35.05	0.36	12	0.03	-44.00	4254.00	2595	20240507	-40.58	1400	20240805	10.14	2595	-40.58	20240507	1400	10.14	20240805	2595	-40.58	20240507	1400	10.14	20240805	0.70	N	012200	500	136 억	430141	N	N	0	N	N
132	20241008	130301	57	100.00	KOSPI	기계	N	N	N	N	N	1542	-4	5	-0.26	14048258	9156	43.64	1546	1546	1521	2005	1083	1546	1534.32	1.58	-1097	1566	1555	1549	1538	1532	1553	1536	136	459	500	980	1	1	27222829	420	-35.05	0.36	12	0.03	-44.00	4254.00	2595	20240507	-40.58	1400	20240805	10.14	2595	-40.58	20240507	1400	10.14	20240805	2595	-40.58	20240507	1400	10.14	20240805	0.70	N	012200	500	136 억	430141	N	N	0	N	N
133	20241008	120300	57	100.00	KOSPI	기계	N	N	N	N	N	1543	-3	5	-0.19	13847771	9026	43.02	1546	1546	1521	2005	1083	1546	1534.21	1.58	-994	1566	1555	1549	1538	1532	1553	1536	136	459	500	980	1	1	27222829	420	-35.07	0.36	12	0.03	-44.00	4254.00	2595	20240507	-40.54	1400	20240805	10.21	2595	-40.54	20240507	1400	10.21	20240805	2595	-40.54	20240507	1400	10.21	20240805	0.70	N	012200	500	136 억	430141	N	N	0	N	N
134	20241008	110300	57	100.00	KOSPI	기계	N	N	N	N	N	1542	-4	5	-0.26	12411542	8092	38.56	1546	1546	1521	2005	1083	1546	1533.80	1.58	-113	1566	1555	1549	1538	1532	1553	1536	136	459	500	980	1	1	27222829	420	-35.05	0.36	12	0.03	-44.00	4254.00	2595	20240507	-40.58	1400	20240805	10.14	2595	-40.58	20240507	1400	10.14	20240805	2595	-40.58	20240507	1400	10.14	20240805	0.70	N	012200	500	136 억	430141	N	N	0	N	N
135	20241008	100301	57	100.00	KOSPI	기계	N	N	N	N	N	1538	-8	5	-0.52	3190543	2073	9.88	1546	1546	1535	2005	1083	1546	1539.09	1.58	118	1566	1555	1549	1538	1532	1553	1536	136	459	500	980	1	1	27222829	419	-34.95	0.36	12	0.01	-44.00	4254.00	2595	20240507	-40.73	1400	20240805	9.86	2595	-40.73	20240507	1400	9.86	20240805	2595	-40.73	20240507	1400	9.86	20240805	0.70	N	012200	500	136 억	430141	N	N	0	N	N
136	20241008	090301	57	100.00	KOSPI	기계	N	N	N	N	N	1540	-6	5	-0.39	26276	17	0.08	1546	1546	1540	2005	1083	1546	1545.65	1.58	-2	1566	1555	1549	1538	1532	1553	1536	136	459	500	980	1	1	27222829	419	-35.00	0.36	12	0.00	-44.00	4254.00	2595	20240507	-40.66	1400	20240805	10.00	2595	-40.66	20240507	1400	10.00	20240805	2595	-40.66	20240507	1400	10.00	20240805	0.70	N	012200	500	136 억	430141	N	N	0	N	N
137	20241007	160300	57	100.00	KOSPI	기계	N	N	N	N	N	1546	1	2	0.06	32520682	20983	98.52	1550	1560	1543	2005	1082	1545	1549.86	1.58	-463	1577	1561	1547	1531	1517	1569	1539	136	460	500	980	1	1	27222829	421	-35.14	0.36	12	0.08	-44.00	4254.00	2595	20240507	-40.42	1400	20240805	10.43	2595	-40.42	20240507	1400	10.43	20240805	2595	-40.42	20240507	1400	10.43	20240805	0.70	N	012200	500	136 억	430604	N	N	0	N	N
138	20241007	150257	57	100.00	KOSPI	기계	N	N	N	N	N	1546	1	2	0.06	27721815	17876	83.93	1550	1560	1544	2005	1082	1545	1550.78	1.58	-503	1577	1561	1547	1531	1517	1569	1539	136	460	500	980	1	1	27222829	421	-35.14	0.36	12	0.07	-44.00	4254.00	2595	20240507	-40.42	1400	20240805	10.43	2595	-40.42	20240507	1400	10.43	20240805	2595	-40.42	20240507	1400	10.43	20240805	0.70	N	012200	500	136 억	430604	N	N	0	N	N
139	20241007	140315	57	100.00	KOSPI	기계	N	N	N	N	N	1545	0	3	0.00	26689597	17209	80.80	1550	1560	1544	2005	1082	1545	1550.91	1.58	-588	1577	1561	1547	1531	1517	1569	1539	136	460	500	980	1	1	27222829	421	-35.11	0.36	12	0.06	-44.00	4254.00	2595	20240507	-40.46	1400	20240805	10.36	2595	-40.46	20240507	1400	10.36	20240805	2595	-40.46	20240507	1400	10.36	20240805	0.70	N	012200	500	136 억	430604	N	N	0	N	N
140	20241007	130257	57	100.00	KOSPI	기계	N	N	N	N	N	1552	7	2	0.45	23361675	15058	70.70	1550	1560	1544	2005	1082	1545	1551.45	1.58	-880	1577	1561	1547	1531	1517	1569	1539	136	460	500	980	1	1	27222829	422	-35.27	0.36	12	0.06	-44.00	4254.00	2595	20240507	-40.19	1400	20240805	10.86	2595	-40.19	20240507	1400	10.86	20240805	2595	-40.19	20240507	1400	10.86	20240805	0.70	N	012200	500	136 억	430604	N	N	0	N	N
141	20241007	120322	57	100.00	KOSPI	기계	N	N	N	N	N	1558	13	2	0.84	20313718	13093	61.48	1550	1560	1544	2005	1082	1545	1551.49	1.58	-848	1577	1561	1547	1531	1517	1569	1539	136	460	500	980	1	1	27222829	424	-35.41	0.37	12	0.05	-44.00	4254.00	2595	20240507	-39.96	1400	20240805	11.29	2595	-39.96	20240507	1400	11.29	20240805	2595	-39.96	20240507	1400	11.29	20240805	0.70	N	012200	500	136 억	430604	N	N	0	N	N
142	20241007	110255	57	100.00	KOSPI	기계	N	N	N	N	N	1552	7	2	0.45	6415391	4147	19.47	1550	1554	1545	2005	1082	1545	1547.00	1.58	2	1577	1561	1547	1531	1517	1569	1539	136	460	500	980	1	1	27222829	422	-35.27	0.36	12	0.02	-44.00	4254.00	2595	20240507	-40.19	1400	20240805	10.86	2595	-40.19	20240507	1400	10.86	20240805	2595	-40.19	20240507	1400	10.86	20240805	0.70	N	012200	500	136 억	430604	N	N	0	N	N
143	20241007	100252	57	100.00	KOSPI	기계	N	N	N	N	N	1554	9	2	0.58	6299023	4072	19.12	1550	1554	1545	2005	1082	1545	1546.91	1.58	5	1577	1561	1547	1531	1517	1569	1539	136	460	500	980	1	1	27222829	423	-35.32	0.37	12	0.01	-44.00	4254.00	2595	20240507	-40.12	1400	20240805	11.00	2595	-40.12	20240507	1400	11.00	20240805	2595	-40.12	20240507	1400	11.00	20240805	0.70	N	012200	500	136 억	430604	N	N	0	N	N
144	20241007	090240	57	100.00	KOSPI	기계	N	N	N	N	N	1545	0	3	0.00	463733	300	1.41	1550	1550	1545	2005	1082	1545	1545.78	1.58	-287	1577	1561	1547	1531	1517	1569	1539	136	460	500	980	1	1	27222829	421	-35.11	0.36	12	0.00	-44.00	4254.00	2595	20240507	-40.46	1400	20240805	10.36	2595	-40.46	20240507	1400	10.36	20240805	2595	-40.46	20240507	1400	10.36	20240805	0.70	N	012200	500	136 억	430604	N	N	0	N	N
145	20241004	160246	57	100.00	KOSPI	기계	N	N	N	N	N	1545	1	2	0.06	33049330	21295	103.58	1533	1563	1533	2005	1081	1544	1551.98	1.58	40	1595	1569	1546	1520	1497	1558	1509	136	461	500	980	1	1	27222829	421	-35.11	0.36	12	0.08	-44.00	4254.00	2595	20240507	-40.46	1400	20240805	10.36	2595	-40.46	20240507	1400	10.36	20240805	2595	-40.46	20240507	1400	10.36	20240805	0.70	N	012200	500	136 억	430560	N	N	0	N	N
146	20241004	150246	57	100.00	KOSPI	기계	N	N	N	N	N	1551	7	2	0.45	31964428	20593	100.17	1533	1563	1533	2005	1081	1544	1552.20	1.58	159	1595	1569	1546	1520	1497	1558	1509	136	461	500	980	1	1	27222829	422	-35.25	0.36	12	0.08	-44.00	4254.00	2595	20240507	-40.23	1400	20240805	10.79	2595	-40.23	20240507	1400	10.79	20240805	2595	-40.23	20240507	1400	10.79	20240805	0.70	N	012200	500	136 억	430560	N	N	0	N	N
147	20241004	140247	57	100.00	KOSPI	기계	N	N	N	N	N	1556	12	2	0.78	24683309	15890	77.29	1533	1563	1533	2005	1081	1544	1553.39	1.58	-289	1595	1569	1546	1520	1497	1558	1509	136	461	500	980	1	1	27222829	424	-35.36	0.37	12	0.06	-44.00	4254.00	2595	20240507	-40.04	1400	20240805	11.14	2595	-40.04	20240507	1400	11.14	20240805	2595	-40.04	20240507	1400	11.14	20240805	0.70	N	012200	500	136 억	430560	N	N	0	N	N
148	20241004	130246	57	100.00	KOSPI	기계	N	N	N	N	N	1560	16	2	1.04	21540717	13866	67.45	1533	1563	1533	2005	1081	1544	1553.49	1.58	469	1595	1569	1546	1520	1497	1558	1509	136	461	500	980	1	1	27222829	425	-35.45	0.37	12	0.05	-44.00	4254.00	2595	20240507	-39.88	1400	20240805	11.43	2595	-39.88	20240507	1400	11.43	20240805	2595	-39.88	20240507	1400	11.43	20240805	0.70	N	012200	500	136 억	430560	N	N	0	N	N
149	20241004	120246	57	100.00	KOSPI	기계	N	N	N	N	N	1560	16	2	1.04	21279029	13698	66.63	1533	1563	1533	2005	1081	1544	1553.44	1.58	522	1595	1569	1546	1520	1497	1558	1509	136	461	500	980	1	1	27222829	425	-35.45	0.37	12	0.05	-44.00	4254.00	2595	20240507	-39.88	1400	20240805	11.43	2595	-39.88	20240507	1400	11.43	20240805	2595	-39.88	20240507	1400	11.43	20240805	0.70	N	012200	500	136 억	430560	N	N	0	N	N
150	20241004	110247	57	100.00	KOSPI	기계	N	N	N	N	N	1559	15	2	0.97	18827727	12127	58.99	1533	1563	1533	2005	1081	1544	1552.55	1.58	556	1595	1569	1546	1520	1497	1558	1509	136	461	500	980	1	1	27222829	424	-35.43	0.37	12	0.04	-44.00	4254.00	2595	20240507	-39.92	1400	20240805	11.36	2595	-39.92	20240507	1400	11.36	20240805	2595	-39.92	20240507	1400	11.36	20240805	0.70	N	012200	500	136 억	430560	N	N	0	N	N
151	20241004	100246	57	100.00	KOSPI	기계	N	N	N	N	N	1560	16	2	1.04	14213288	9166	44.59	1533	1563	1533	2005	1081	1544	1550.65	1.58	517	1595	1569	1546	1520	1497	1558	1509	136	461	500	980	1	1	27222829	425	-35.45	0.37	12	0.03	-44.00	4254.00	2595	20240507	-39.88	1400	20240805	11.43	2595	-39.88	20240507	1400	11.43	20240805	2595	-39.88	20240507	1400	11.43	20240805	0.70	N	012200	500	136 억	430560	N	N	0	N	N
152	20241004	090244	57	100.00	KOSPI	기계	N	N	N	N	N	1552	8	2	0.52	5293448	3434	16.70	1533	1552	1533	2005	1081	1544	1541.48	1.58	716	1595	1569	1546	1520	1497	1558	1509	136	461	500	980	1	1	27222829	422	-35.27	0.36	12	0.01	-44.00	4254.00	2595	20240507	-40.19	1400	20240805	10.86	2595	-40.19	20240507	1400	10.86	20240805	2595	-40.19	20240507	1400	10.86	20240805	0.70	N	012200	500	136 억	430560	N	N	0	N	N
153	20241002	160244	57	100.00	KOSPI	기계	N	N	N	N	N	1544	-9	5	-0.58	31907730	20552	117.12	1548	1572	1523	2015	1088	1553	1552.54	1.60	-5956	1599	1575	1564	1540	1529	1570	1535	136	462	500	990	1	1	27222829	420	-35.09	0.36	12	0.08	-44.00	4254.00	2595	20240507	-40.50	1400	20240805	10.29	2595	-40.50	20240507	1400	10.29	20240805	2595	-40.50	20240507	1400	10.29	20240805	0.70	N	012200	500	136 억	436304	N	N	0	N	N
154	20241002	150248	57	100.00	KOSPI	기계	N	N	N	N	N	1552	-1	5	-0.06	30361124	19551	111.41	1548	1572	1523	2015	1088	1553	1552.92	1.60	-5798	1599	1575	1564	1540	1529	1570	1535	136	462	500	990	1	1	27222829	422	-35.27	0.36	12	0.07	-44.00	4254.00	2595	20240507	-40.19	1400	20240805	10.86	2595	-40.19	20240507	1400	10.86	20240805	2595	-40.19	20240507	1400	10.86	20240805	0.70	N	012200	500	136 억	436304	N	N	0	N	N
155	20241002	140246	57	100.00	KOSPI	기계	N	N	N	N	N	1563	10	2	0.64	26661745	17169	97.84	1548	1572	1523	2015	1088	1553	1552.90	1.60	-5835	1599	1575	1564	1540	1529	1570	1535	136	462	500	990	1	1	27222829	425	-35.52	0.37	12	0.06	-44.00	4254.00	2595	20240507	-39.77	1400	20240805	11.64	2595	-39.77	20240507	1400	11.64	20240805	2595	-39.77	20240507	1400	11.64	20240805	0.70	N	012200	500	136 억	436304	N	N	0	N	N
156	20241002	130246	57	100.00	KOSPI	기계	N	N	N	N	N	1560	7	2	0.45	16595308	10722	61.10	1548	1572	1523	2015	1088	1553	1547.78	1.60	-3275	1599	1575	1564	1540	1529	1570	1535	136	462	500	990	1	1	27222829	425	-35.45	0.37	12	0.04	-44.00	4254.00	2595	20240507	-39.88	1400	20240805	11.43	2595	-39.88	20240507	1400	11.43	20240805	2595	-39.88	20240507	1400	11.43	20240805	0.70	N	012200	500	136 억	436304	N	N	0	N	N
157	20241002	120243	57	100.00	KOSPI	기계	N	N	N	N	N	1565	12	2	0.77	16163537	10446	59.53	1548	1572	1523	2015	1088	1553	1547.34	1.60	-3262	1599	1575	1564	1540	1529	1570	1535	136	462	500	990	1	1	27222829	426	-35.57	0.37	12	0.04	-44.00	4254.00	2595	20240507	-39.69	1400	20240805	11.79	2595	-39.69	20240507	1400	11.79	20240805	2595	-39.69	20240507	1400	11.79	20240805	0.70	N	012200	500	136 억	436304	N	N	0	N	N
158	20241002	110242	57	100.00	KOSPI	기계	N	N	N	N	N	1545	-8	5	-0.52	8323959	5434	30.97	1548	1548	1523	2015	1088	1553	1531.83	1.60	-852	1599	1575	1564	1540	1529	1570	1535	136	462	500	990	1	1	27222829	421	-35.11	0.36	12	0.02	-44.00	4254.00	2595	20240507	-40.46	1400	20240805	10.36	2595	-40.46	20240507	1400	10.36	20240805	2595	-40.46	20240507	1400	10.36	20240805	0.70	N	012200	500	136 억	436304	N	N	0	N	N
159	20241002	100242	57	100.00	KOSPI	기계	N	N	N	N	N	1535	-18	5	-1.16	3768163	2461	14.02	1548	1548	1523	2015	1088	1553	1531.15	1.60	-515	1599	1575	1564	1540	1529	1570	1535	136	462	500	990	1	1	27222829	418	-34.89	0.36	12	0.01	-44.00	4254.00	2595	20240507	-40.85	1400	20240805	9.64	2595	-40.85	20240507	1400	9.64	20240805	2595	-40.85	20240507	1400	9.64	20240805	0.70	N	012200	500	136 억	436304	N	N	0	N	N
160	20241002	090240	57	100.00	KOSPI	기계	N	N	N	N	N	1535	-18	5	-1.16	1052577	681	3.88	1548	1548	1535	2015	1088	1553	1545.63	1.60	-406	1599	1575	1564	1540	1529	1570	1535	136	462	500	990	1	1	27222829	418	-34.89	0.36	12	0.00	-44.00	4254.00	2595	20240507	-40.85	1400	20240805	9.64	2595	-40.85	20240507	1400	9.64	20240805	2595	-40.85	20240507	1400	9.64	20240805	0.70	N	012200	500	136 억	436304	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History