KissMeData/077970/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

56 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160644	57	100.00	KOSPI		기계	N	N	N	N	N	11790	-60	5	-0.51	164069710	14028	153.75	11950	11950	11510	15400	8300	11850	11695.87	-1846	12203	12026	11813	11636	11423	11920	11530	575	3550	2500	8530	10	1	23008904	2713	-12.22	1.25	12	0.06	-965.00	9415.00	17350	20221116	-32.05	11000	20231024	7.18	16180	-27.13	20230713	11000	7.18	20231024	17350	-32.05	20221116	11000	7.18	20231024	0.46	N	077970	2500	575 억	N	N	9	N	N
3	20231031	150650	57	100.00	KOSPI		기계	N	N	N	N	N	11690	-160	5	-1.35	150077950	12838	140.71	11950	11950	11510	15400	8300	11850	11690.13	-1579	12203	12026	11813	11636	11423	11920	11530	575	3550	2500	8530	10	1	23008904	2690	-12.11	1.24	12	0.06	-965.00	9415.00	17350	20221116	-32.62	11000	20231024	6.27	16180	-27.75	20230713	11000	6.27	20231024	17350	-32.62	20221116	11000	6.27	20231024	0.46	N	077970	2500	575 억	N	N	7	N	N
4	20231031	140656	57	100.00	KOSPI		기계	N	N	N	N	N	11580	-270	5	-2.28	137423910	11744	128.72	11950	11950	11580	15400	8300	11850	11701.63	-1445	12203	12026	11813	11636	11423	11920	11530	575	3550	2500	8530	10	1	23008904	2664	-12.00	1.23	12	0.05	-965.00	9415.00	17350	20221116	-33.26	11000	20231024	5.27	16180	-28.43	20230713	11000	5.27	20231024	17350	-33.26	20221116	11000	5.27	20231024	0.46	N	077970	2500	575 억	N	N	7	N	N
5	20231031	130649	57	100.00	KOSPI		기계	N	N	N	N	N	11590	-260	5	-2.19	130315400	11131	122.00	11950	11950	11590	15400	8300	11850	11707.43	-919	12203	12026	11813	11636	11423	11920	11530	575	3550	2500	8530	10	1	23008904	2667	-12.01	1.23	12	0.05	-965.00	9415.00	17350	20221116	-33.20	11000	20231024	5.36	16180	-28.37	20230713	11000	5.36	20231024	17350	-33.20	20221116	11000	5.36	20231024	0.46	N	077970	2500	575 억	N	N	7	N	N
6	20231031	120648	57	100.00	KOSPI		기계	N	N	N	N	N	11650	-200	5	-1.69	125349900	10703	117.31	11950	11950	11600	15400	8300	11850	11711.66	-615	12203	12026	11813	11636	11423	11920	11530	575	3550	2500	8530	10	1	23008904	2681	-12.07	1.24	12	0.05	-965.00	9415.00	17350	20221116	-32.85	11000	20231024	5.91	16180	-28.00	20230713	11000	5.91	20231024	17350	-32.85	20221116	11000	5.91	20231024	0.46	N	077970	2500	575 억	N	N	7	N	N
7	20231031	110707	57	100.00	KOSPI		기계	N	N	N	N	N	11820	-30	5	-0.25	70946670	6026	66.05	11950	11950	11670	15400	8300	11850	11773.43	-301	12203	12026	11813	11636	11423	11920	11530	575	3550	2500	8530	10	1	23008904	2720	-12.25	1.26	12	0.03	-965.00	9415.00	17350	20221116	-31.87	11000	20231024	7.45	16180	-26.95	20230713	11000	7.45	20231024	17350	-31.87	20221116	11000	7.45	20231024	0.46	N	077970	2500	575 억	N	N	7	N	N
8	20231031	100656	57	100.00	KOSPI		기계	N	N	N	N	N	11680	-170	5	-1.43	65850530	5592	61.29	11950	11950	11670	15400	8300	11850	11775.85	-226	12203	12026	11813	11636	11423	11920	11530	575	3550	2500	8530	10	1	23008904	2687	-12.10	1.24	12	0.02	-965.00	9415.00	17350	20221116	-32.68	11000	20231024	6.18	16180	-27.81	20230713	11000	6.18	20231024	17350	-32.68	20221116	11000	6.18	20231024	0.46	N	077970	2500	575 억	N	N	7	N	N
9	20231031	090654	57	100.00	KOSPI		기계	N	N	N	N	N	11870	20	2	0.17	9437090	791	8.67	11950	11950	11870	15400	8300	11850	11930.58	80	12203	12026	11813	11636	11423	11920	11530	575	3550	2500	8530	10	1	23008904	2731	-12.30	1.26	12	0.00	-965.00	9415.00	17350	20221116	-31.59	11000	20231024	7.91	16180	-26.64	20230713	11000	7.91	20231024	17350	-31.59	20221116	11000	7.91	20231024	0.46	N	077970	2500	575 억	N	N	7	N	N
10	20231030	160644	57	100.00	KOSPI		기계	N	N	N	N	N	11850	150	2	1.28	107348110	9123	77.93	11990	11990	11600	15210	8190	11700	11766.66	144	12100	11900	11700	11500	11300	11800	11400	575	3510	2500	8420	10	1	23008904	2727	-12.28	1.26	12	0.04	-965.00	9415.00	17350	20221116	-31.70	11000	20231024	7.73	16180	-26.76	20230713	11000	7.73	20231024	17350	-31.70	20221116	11000	7.73	20231024	0.47	N	077970	2500	575 억	N	N	7	N	N
11	20231030	150629	57	100.00	KOSPI		기계	N	N	N	N	N	11820	120	2	1.03	106186920	9025	77.10	11990	11990	11600	15210	8190	11700	11765.86	158	12100	11900	11700	11500	11300	11800	11400	575	3510	2500	8420	10	1	23008904	2720	-12.25	1.26	12	0.04	-965.00	9415.00	17350	20221116	-31.87	11000	20231024	7.45	16180	-26.95	20230713	11000	7.45	20231024	17350	-31.87	20221116	11000	7.45	20231024	0.47	N	077970	2500	575 억	N	N	16	N	N
12	20231030	140630	57	100.00	KOSPI		기계	N	N	N	N	N	11820	120	2	1.03	102601160	8720	74.49	11990	11990	11600	15210	8190	11700	11766.19	4	12100	11900	11700	11500	11300	11800	11400	575	3510	2500	8420	10	1	23008904	2720	-12.25	1.26	12	0.04	-965.00	9415.00	17350	20221116	-31.87	11000	20231024	7.45	16180	-26.95	20230713	11000	7.45	20231024	17350	-31.87	20221116	11000	7.45	20231024	0.47	N	077970	2500	575 억	N	N	16	N	N
13	20231030	130631	57	100.00	KOSPI		기계	N	N	N	N	N	11890	190	2	1.62	101521930	8628	73.71	11990	11990	11600	15210	8190	11700	11766.57	4	12100	11900	11700	11500	11300	11800	11400	575	3510	2500	8420	10	1	23008904	2736	-12.32	1.26	12	0.04	-965.00	9415.00	17350	20221116	-31.47	11000	20231024	8.09	16180	-26.51	20230713	11000	8.09	20231024	17350	-31.47	20221116	11000	8.09	20231024	0.47	N	077970	2500	575 억	N	N	16	N	N
14	20231030	120626	57	100.00	KOSPI		기계	N	N	N	N	N	11740	40	2	0.34	61430050	5192	44.35	11990	11990	11600	15210	8190	11700	11831.67	23	12100	11900	11700	11500	11300	11800	11400	575	3510	2500	8420	10	1	23008904	2701	-12.17	1.25	12	0.02	-965.00	9415.00	17350	20221116	-32.33	11000	20231024	6.73	16180	-27.44	20230713	11000	6.73	20231024	17350	-32.33	20221116	11000	6.73	20231024	0.47	N	077970	2500	575 억	N	N	16	N	N
15	20231030	110626	57	100.00	KOSPI		기계	N	N	N	N	N	11640	-60	5	-0.51	54898200	4631	39.56	11990	11990	11640	15210	8190	11700	11854.50	22	12100	11900	11700	11500	11300	11800	11400	575	3510	2500	8420	10	1	23008904	2678	-12.06	1.24	12	0.02	-965.00	9415.00	17350	20221116	-32.91	11000	20231024	5.82	16180	-28.06	20230713	11000	5.82	20231024	17350	-32.91	20221116	11000	5.82	20231024	0.47	N	077970	2500	575 억	N	N	16	N	N
16	20231030	100626	57	100.00	KOSPI		기계	N	N	N	N	N	11790	90	2	0.77	45553520	3832	32.74	11990	11990	11770	15210	8190	11700	11887.66	-196	12100	11900	11700	11500	11300	11800	11400	575	3510	2500	8420	10	1	23008904	2713	-12.22	1.25	12	0.02	-965.00	9415.00	17350	20221116	-32.05	11000	20231024	7.18	16180	-27.13	20230713	11000	7.18	20231024	17350	-32.05	20221116	11000	7.18	20231024	0.47	N	077970	2500	575 억	N	N	16	N	N
17	20231030	090622	57	100.00	KOSPI		기계	N	N	N	N	N	11970	270	2	2.31	1798260	150	1.28	11990	11990	11970	15210	8190	11700	11988.40	-14	12100	11900	11700	11500	11300	11800	11400	575	3510	2500	8420	10	1	23008904	2754	-12.40	1.27	12	0.00	-965.00	9415.00	17350	20221116	-31.01	11000	20231024	8.82	16180	-26.02	20230713	11000	8.82	20231024	17350	-31.01	20221116	11000	8.82	20231024	0.47	N	077970	2500	575 억	N	N	16	N	N
18	20231027	160555	57	100.00	KOSPI		기계	N	N	N	N	N	11700	-140	5	-1.18	136232620	11703	132.55	11730	11900	11500	15390	8290	11840	11640.83	-960	12240	12040	11750	11550	11260	11895	11405	575	3550	2500	8520	10	1	23008904	2692	-12.12	1.24	12	0.05	-965.00	9415.00	17350	20221116	-32.56	11000	20231024	6.36	16180	-27.69	20230713	11000	6.36	20231024	17350	-32.56	20221116	11000	6.36	20231024	0.47	N	077970	2500	575 억	N	N	16	N	N
19	20231027	150625	57	100.00	KOSPI		기계	N	N	N	N	N	11690	-150	5	-1.27	126537300	10874	123.16	11730	11900	11500	15390	8290	11840	11636.68	-724	12240	12040	11750	11550	11260	11895	11405	575	3550	2500	8520	10	1	23008904	2690	-12.11	1.24	12	0.05	-965.00	9415.00	17350	20221116	-32.62	11000	20231024	6.27	16180	-27.75	20230713	11000	6.27	20231024	17350	-32.62	20221116	11000	6.27	20231024	0.47	N	077970	2500	575 억	N	N	24	N	N
20	20231027	140623	57	100.00	KOSPI		기계	N	N	N	N	N	11660	-180	5	-1.52	109021020	9373	106.16	11730	11900	11500	15390	8290	11840	11631.39	-474	12240	12040	11750	11550	11260	11895	11405	575	3550	2500	8520	10	1	23008904	2683	-12.08	1.24	12	0.04	-965.00	9415.00	17350	20221116	-32.80	11000	20231024	6.00	16180	-27.94	20230713	11000	6.00	20231024	17350	-32.80	20221116	11000	6.00	20231024	0.47	N	077970	2500	575 억	N	N	24	N	N
21	20231027	130615	57	100.00	KOSPI		기계	N	N	N	N	N	11660	-180	5	-1.52	101545820	8732	98.90	11730	11900	11500	15390	8290	11840	11629.16	-274	12240	12040	11750	11550	11260	11895	11405	575	3550	2500	8520	10	1	23008904	2683	-12.08	1.24	12	0.04	-965.00	9415.00	17350	20221116	-32.80	11000	20231024	6.00	16180	-27.94	20230713	11000	6.00	20231024	17350	-32.80	20221116	11000	6.00	20231024	0.47	N	077970	2500	575 억	N	N	24	N	N
22	20231027	120626	57	100.00	KOSPI		기계	N	N	N	N	N	11670	-170	5	-1.44	95947310	8253	93.48	11730	11900	11500	15390	8290	11840	11625.75	-263	12240	12040	11750	11550	11260	11895	11405	575	3550	2500	8520	10	1	23008904	2685	-12.09	1.24	12	0.04	-965.00	9415.00	17350	20221116	-32.74	11000	20231024	6.09	16180	-27.87	20230713	11000	6.09	20231024	17350	-32.74	20221116	11000	6.09	20231024	0.47	N	077970	2500	575 억	N	N	24	N	N
23	20231027	110631	57	100.00	KOSPI		기계	N	N	N	N	N	11830	-10	5	-0.08	93483850	8042	91.09	11730	11900	11500	15390	8290	11840	11624.45	-225	12240	12040	11750	11550	11260	11895	11405	575	3550	2500	8520	10	1	23008904	2722	-12.26	1.26	12	0.03	-965.00	9415.00	17350	20221116	-31.82	11000	20231024	7.55	16180	-26.89	20230713	11000	7.55	20231024	17350	-31.82	20221116	11000	7.55	20231024	0.47	N	077970	2500	575 억	N	N	24	N	N
24	20231027	100623	57	100.00	KOSPI		기계	N	N	N	N	N	11520	-320	5	-2.70	53464800	4619	52.32	11730	11810	11500	15390	8290	11840	11574.97	1154	12240	12040	11750	11550	11260	11895	11405	575	3550	2500	8520	10	1	23008904	2651	-11.94	1.22	12	0.02	-965.00	9415.00	17350	20221116	-33.60	11000	20231024	4.73	16180	-28.80	20230713	11000	4.73	20231024	17350	-33.60	20221116	11000	4.73	20231024	0.47	N	077970	2500	575 억	N	N	24	N	N
25	20231027	090620	57	100.00	KOSPI		기계	N	N	N	N	N	11600	-240	5	-2.03	3015800	257	2.91	11730	11810	11600	15390	8290	11840	11734.63	2	12240	12040	11750	11550	11260	11895	11405	575	3550	2500	8520	10	1	23008904	2669	-12.02	1.23	12	0.00	-965.00	9415.00	17350	20221116	-33.14	11000	20231024	5.45	16180	-28.31	20230713	11000	5.45	20231024	17350	-33.14	20221116	11000	5.45	20231024	0.47	N	077970	2500	575 억	N	N	24	N	N
26	20231026	160614	57	100.00	KOSPI		기계	N	N	N	N	N	11840	-90	5	-0.75	101942290	8733	82.95	11950	11950	11460	15500	8360	11930	11672.92	-1937	12296	12112	11796	11612	11296	12205	11705	575	3570	2500	8580	10	1	23008904	2724	-12.27	1.26	12	0.04	-965.00	9415.00	17350	20221116	-31.76	11000	20231024	7.64	16180	-26.82	20230713	11000	7.64	20231024	17350	-31.76	20221116	11000	7.64	20231024	0.47	N	077970	2500	575 억	N	N	24	N	N
27	20231026	150614	57	100.00	KOSPI		기계	N	N	N	N	N	11620	-310	5	-2.60	91450550	7839	74.46	11950	11950	11460	15500	8360	11930	11665.80	-1197	12296	12112	11796	11612	11296	12205	11705	575	3570	2500	8580	10	1	23008904	2674	-12.04	1.23	12	0.03	-965.00	9415.00	17350	20221116	-33.03	11000	20231024	5.64	16180	-28.18	20230713	11000	5.64	20231024	17350	-33.03	20221116	11000	5.64	20231024	0.47	N	077970	2500	575 억	N	N	64	N	N
28	20231026	140615	57	100.00	KOSPI		기계	N	N	N	N	N	11540	-390	5	-3.27	83659250	7163	68.04	11950	11950	11540	15500	8360	11930	11679.04	-1261	12296	12112	11796	11612	11296	12205	11705	575	3570	2500	8580	10	1	23008904	2655	-11.96	1.23	12	0.03	-965.00	9415.00	17350	20221116	-33.49	11000	20231024	4.91	16180	-28.68	20230713	11000	4.91	20231024	17350	-33.49	20221116	11000	4.91	20231024	0.47	N	077970	2500	575 억	N	N	64	N	N
29	20231026	130613	57	100.00	KOSPI		기계	N	N	N	N	N	11550	-380	5	-3.19	72742240	6218	59.06	11950	11950	11550	15500	8360	11930	11698.32	-868	12296	12112	11796	11612	11296	12205	11705	575	3570	2500	8580	10	1	23008904	2658	-11.97	1.23	12	0.03	-965.00	9415.00	17350	20221116	-33.43	11000	20231024	5.00	16180	-28.62	20230713	11000	5.00	20231024	17350	-33.43	20221116	11000	5.00	20231024	0.47	N	077970	2500	575 억	N	N	64	N	N
30	20231026	120613	57	100.00	KOSPI		기계	N	N	N	N	N	11580	-350	5	-2.93	69135330	5906	56.10	11950	11950	11570	15500	8360	11930	11705.61	-866	12296	12112	11796	11612	11296	12205	11705	575	3570	2500	8580	10	1	23008904	2664	-12.00	1.23	12	0.03	-965.00	9415.00	17350	20221116	-33.26	11000	20231024	5.27	16180	-28.43	20230713	11000	5.27	20231024	17350	-33.26	20221116	11000	5.27	20231024	0.47	N	077970	2500	575 억	N	N	64	N	N
31	20231026	110619	57	100.00	KOSPI		기계	N	N	N	N	N	11670	-260	5	-2.18	40603490	3449	32.76	11950	11950	11600	15500	8360	11930	11772.13	-279	12296	12112	11796	11612	11296	12205	11705	575	3570	2500	8580	10	1	23008904	2685	-12.09	1.24	12	0.01	-965.00	9415.00	17350	20221116	-32.74	11000	20231024	6.09	16180	-27.87	20230713	11000	6.09	20231024	17350	-32.74	20221116	11000	6.09	20231024	0.47	N	077970	2500	575 억	N	N	64	N	N
32	20231026	100618	57	100.00	KOSPI		기계	N	N	N	N	N	11680	-250	5	-2.10	30129860	2553	24.25	11950	11950	11600	15500	8360	11930	11801.29	-100	12296	12112	11796	11612	11296	12205	11705	575	3570	2500	8580	10	1	23008904	2687	-12.10	1.24	12	0.01	-965.00	9415.00	17350	20221116	-32.68	11000	20231024	6.18	16180	-27.81	20230713	11000	6.18	20231024	17350	-32.68	20221116	11000	6.18	20231024	0.47	N	077970	2500	575 억	N	N	64	N	N
33	20231026	090616	57	100.00	KOSPI		기계	N	N	N	N	N	11710	-220	5	-1.84	13088450	1100	10.45	11950	11950	11710	15500	8360	11930	11898.33	-131	12296	12112	11796	11612	11296	12205	11705	575	3570	2500	8580	10	1	23008904	2694	-12.13	1.24	12	0.00	-965.00	9415.00	17350	20221116	-32.51	11000	20231024	6.45	16180	-27.63	20230713	11000	6.45	20231024	17350	-32.51	20221116	11000	6.45	20231024	0.47	N	077970	2500	575 억	N	N	64	N	N
34	20231025	160617	57	100.00	KOSPI		기계	N	N	N	N	N	11930	450	2	3.92	123741980	10528	113.22	11480	11980	11480	14920	8040	11480	11752.75	1366	11920	11700	11350	11130	10780	11810	11240	575	3440	2500	8260	10	1	23008904	2745	-12.36	1.27	12	0.05	-965.00	9415.00	17350	20221116	-31.24	11000	20231024	8.45	16180	-26.27	20230713	11000	8.45	20231024	17350	-31.24	20221116	11000	8.45	20231024	0.46	N	077970	2500	575 억	N	N	64	N	N
35	20231025	150616	57	100.00	KOSPI		기계	N	N	N	N	N	11930	450	2	3.92	120592550	10264	110.38	11480	11980	11480	14920	8040	11480	11749.08	1294	11920	11700	11350	11130	10780	11810	11240	575	3440	2500	8260	10	1	23008904	2745	-12.36	1.27	12	0.04	-965.00	9415.00	17350	20221116	-31.24	11000	20231024	8.45	16180	-26.27	20230713	11000	8.45	20231024	17350	-31.24	20221116	11000	8.45	20231024	0.46	N	077970	2500	575 억	N	N	411	N	N
36	20231025	140613	57	100.00	KOSPI		기계	N	N	N	N	N	11900	420	2	3.66	109914780	9367	100.73	11480	11920	11480	14920	8040	11480	11734.26	1298	11920	11700	11350	11130	10780	11810	11240	575	3440	2500	8260	10	1	23008904	2738	-12.33	1.26	12	0.04	-965.00	9415.00	17350	20221116	-31.41	11000	20231024	8.18	16180	-26.45	20230713	11000	8.18	20231024	17350	-31.41	20221116	11000	8.18	20231024	0.46	N	077970	2500	575 억	N	N	411	N	N
37	20231025	130613	57	100.00	KOSPI		기계	N	N	N	N	N	11740	260	2	2.26	56241770	4817	51.80	11480	11820	11480	14920	8040	11480	11675.68	-248	11920	11700	11350	11130	10780	11810	11240	575	3440	2500	8260	10	1	23008904	2701	-12.17	1.25	12	0.02	-965.00	9415.00	17350	20221116	-32.33	11000	20231024	6.73	16180	-27.44	20230713	11000	6.73	20231024	17350	-32.33	20221116	11000	6.73	20231024	0.46	N	077970	2500	575 억	N	N	411	N	N
38	20231025	120614	57	100.00	KOSPI		기계	N	N	N	N	N	11730	250	2	2.18	45755650	3919	42.14	11480	11820	11480	14920	8040	11480	11675.34	369	11920	11700	11350	11130	10780	11810	11240	575	3440	2500	8260	10	1	23008904	2699	-12.16	1.25	12	0.02	-965.00	9415.00	17350	20221116	-32.39	11000	20231024	6.64	16180	-27.50	20230713	11000	6.64	20231024	17350	-32.39	20221116	11000	6.64	20231024	0.46	N	077970	2500	575 억	N	N	411	N	N
39	20231025	110614	57	100.00	KOSPI		기계	N	N	N	N	N	11700	220	2	1.92	43519340	3729	40.10	11480	11820	11480	14920	8040	11480	11670.51	369	11920	11700	11350	11130	10780	11810	11240	575	3440	2500	8260	10	1	23008904	2692	-12.12	1.24	12	0.02	-965.00	9415.00	17350	20221116	-32.56	11000	20231024	6.36	16180	-27.69	20230713	11000	6.36	20231024	17350	-32.56	20221116	11000	6.36	20231024	0.46	N	077970	2500	575 억	N	N	411	N	N
40	20231025	100615	57	100.00	KOSPI		기계	N	N	N	N	N	11750	270	2	2.35	30523790	2617	28.14	11480	11820	11480	14920	8040	11480	11663.66	-39	11920	11700	11350	11130	10780	11810	11240	575	3440	2500	8260	10	1	23008904	2704	-12.18	1.25	12	0.01	-965.00	9415.00	17350	20221116	-32.28	11000	20231024	6.82	16180	-27.38	20230713	11000	6.82	20231024	17350	-32.28	20221116	11000	6.82	20231024	0.46	N	077970	2500	575 억	N	N	411	N	N
41	20231025	090612	57	100.00	KOSPI		기계	N	N	N	N	N	11570	90	2	0.78	9234650	804	8.65	11480	11580	11480	14920	8040	11480	11485.88	62	11920	11700	11350	11130	10780	11810	11240	575	3440	2500	8260	10	1	23008904	2662	-11.99	1.23	12	0.00	-965.00	9415.00	17350	20221116	-33.31	11000	20231024	5.18	16180	-28.49	20230713	11000	5.18	20231024	17350	-33.31	20221116	11000	5.18	20231024	0.46	N	077970	2500	575 억	N	N	411	N	N
42	20231024	160601	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	11480	180	2	1.59	104350190	9298	59.62	11120	11570	11000	14690	7910	11300	11222.84	-290	11626	11462	11306	11142	10986	11385	11065	575	3390	2500	8130	10	1	23008904	2641	-11.90	1.22	12	0.04	-965.00	9415.00	17350	20221116	-33.83	11000	20231024	4.36	16180	-29.05	20230713	11000	4.36	20231024	17350	-33.83	20221116	11000	4.36	20231024	0.50	N	077970	2500	575 억	N	N	411	N	N
43	20231024	150610	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	11490	190	2	1.68	97289540	8684	55.68	11120	11490	11000	14690	7910	11300	11203.31	-287	11626	11462	11306	11142	10986	11385	11065	575	3390	2500	8130	10	1	23008904	2644	-11.91	1.22	12	0.04	-965.00	9415.00	17350	20221116	-33.78	11000	20231024	4.45	16180	-28.99	20230713	11000	4.45	20231024	17350	-33.78	20221116	11000	4.45	20231024	0.50	N	077970	2500	575 억	N	N	108	N	N
44	20231024	140558	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	11240	-60	5	-0.53	80964230	7251	46.50	11120	11320	11000	14690	7910	11300	11165.94	-780	11626	11462	11306	11142	10986	11385	11065	575	3390	2500	8130	10	1	23008904	2586	-11.65	1.19	12	0.03	-965.00	9415.00	17350	20221116	-35.22	11000	20231024	2.18	16180	-30.53	20230713	11000	2.18	20231024	17350	-35.22	20221116	11000	2.18	20231024	0.50	N	077970	2500	575 억	N	N	108	N	N
45	20231024	130606	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	11240	-60	5	-0.53	68674090	6160	39.50	11120	11320	11000	14690	7910	11300	11148.39	-1461	11626	11462	11306	11142	10986	11385	11065	575	3390	2500	8130	10	1	23008904	2586	-11.65	1.19	12	0.03	-965.00	9415.00	17350	20221116	-35.22	11000	20231024	2.18	16180	-30.53	20230713	11000	2.18	20231024	17350	-35.22	20221116	11000	2.18	20231024	0.50	N	077970	2500	575 억	N	N	108	N	N
46	20231024	120611	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	11210	-90	5	-0.80	62301170	5590	35.84	11120	11320	11000	14690	7910	11300	11145.11	-1455	11626	11462	11306	11142	10986	11385	11065	575	3390	2500	8130	10	1	23008904	2579	-11.62	1.19	12	0.02	-965.00	9415.00	17350	20221116	-35.39	11000	20231024	1.91	16180	-30.72	20230713	11000	1.91	20231024	17350	-35.39	20221116	11000	1.91	20231024	0.50	N	077970	2500	575 억	N	N	108	N	N
47	20231024	110606	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	11070	-230	5	-2.04	44948990	4020	25.78	11120	11320	11070	14690	7910	11300	11181.34	-1569	11626	11462	11306	11142	10986	11385	11065	575	3390	2500	8130	10	1	23008904	2547	-11.47	1.18	12	0.02	-965.00	9415.00	17350	20221116	-36.20	11070	20231024	0.00	16180	-31.58	20230713	11070	0.00	20231024	17350	-36.20	20221116	11070	0.00	20231024	0.50	N	077970	2500	575 억	N	N	108	N	N
48	20231024	100600	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	11160	-140	5	-1.24	24350980	2168	13.90	11120	11320	11120	14690	7910	11300	11232.00	-794	11626	11462	11306	11142	10986	11385	11065	575	3390	2500	8130	10	1	23008904	2568	-11.56	1.19	12	0.01	-965.00	9415.00	17350	20221116	-35.68	11120	20231024	0.36	16180	-31.03	20230713	11120	0.36	20231024	17350	-35.68	20221116	11120	0.36	20231024	0.50	N	077970	2500	575 억	N	N	108	N	N
49	20231024	090605	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	11250	-50	5	-0.44	4791590	428	2.74	11120	11250	11120	14690	7910	11300	11195.30	205	11626	11462	11306	11142	10986	11385	11065	575	3390	2500	8130	10	1	23008904	2589	-11.66	1.19	12	0.00	-965.00	9415.00	17350	20221116	-35.16	11120	20231024	1.17	16180	-30.47	20230713	11120	1.17	20231024	17350	-35.16	20221116	11120	1.17	20231024	0.50	N	077970	2500	575 억	N	N	108	N	N
50	20231023	160557	57	100.00	KOSPI		기계	N	N	N	N	N	11300	-170	5	-1.48	169273310	15052	45.67	11470	11470	11150	14910	8030	11470	11245.88	-376	12483	11976	11553	11046	10623	11765	10835	575	3440	2500	8250	10	1	23008904	2600	-11.71	1.20	12	0.07	-965.00	9415.00	17350	20221116	-34.87	11130	20231020	1.53	16180	-30.16	20230713	11130	1.53	20231020	17350	-34.87	20221116	11130	1.53	20231020	0.49	N	077970	2500	575 억	N	N	108	N	N
51	20231023	150600	57	100.00	KOSPI		기계	N	N	N	N	N	11240	-230	5	-2.01	154149480	13706	41.59	11470	11470	11150	14910	8030	11470	11246.86	-309	12483	11976	11553	11046	10623	11765	10835	575	3440	2500	8250	10	1	23008904	2586	-11.65	1.19	12	0.06	-965.00	9415.00	17350	20221116	-35.22	11130	20231020	0.99	16180	-30.53	20230713	11130	0.99	20231020	17350	-35.22	20221116	11130	0.99	20231020	0.49	N	077970	2500	575 억	N	N	2	N	N
52	20231023	140559	57	100.00	KOSPI		기계	N	N	N	N	N	11220	-250	5	-2.18	98103030	8700	26.40	11470	11470	11150	14910	8030	11470	11276.21	151	12483	11976	11553	11046	10623	11765	10835	575	3440	2500	8250	10	1	23008904	2582	-11.63	1.19	12	0.04	-965.00	9415.00	17350	20221116	-35.33	11130	20231020	0.81	16180	-30.66	20230713	11130	0.81	20231020	17350	-35.33	20221116	11130	0.81	20231020	0.49	N	077970	2500	575 억	N	N	2	N	N
53	20231023	130602	57	100.00	KOSPI		기계	N	N	N	N	N	11230	-240	5	-2.09	86125210	7633	23.16	11470	11470	11150	14910	8030	11470	11283.27	517	12483	11976	11553	11046	10623	11765	10835	575	3440	2500	8250	10	1	23008904	2584	-11.64	1.19	12	0.03	-965.00	9415.00	17350	20221116	-35.27	11130	20231020	0.90	16180	-30.59	20230713	11130	0.90	20231020	17350	-35.27	20221116	11130	0.90	20231020	0.49	N	077970	2500	575 억	N	N	2	N	N
54	20231023	120556	57	100.00	KOSPI		기계	N	N	N	N	N	11270	-200	5	-1.74	78140040	6923	21.01	11470	11470	11150	14910	8030	11470	11287.02	845	12483	11976	11553	11046	10623	11765	10835	575	3440	2500	8250	10	1	23008904	2593	-11.68	1.20	12	0.03	-965.00	9415.00	17350	20221116	-35.04	11130	20231020	1.26	16180	-30.35	20230713	11130	1.26	20231020	17350	-35.04	20221116	11130	1.26	20231020	0.49	N	077970	2500	575 억	N	N	2	N	N
55	20231023	110555	57	100.00	KOSPI		기계	N	N	N	N	N	11300	-170	5	-1.48	55195500	4886	14.83	11470	11470	11150	14910	8030	11470	11296.66	1054	12483	11976	11553	11046	10623	11765	10835	575	3440	2500	8250	10	1	23008904	2600	-11.71	1.20	12	0.02	-965.00	9415.00	17350	20221116	-34.87	11130	20231020	1.53	16180	-30.16	20230713	11130	1.53	20231020	17350	-34.87	20221116	11130	1.53	20231020	0.49	N	077970	2500	575 억	N	N	2	N	N
56	20231023	100551	57	100.00	KOSPI		기계	N	N	N	N	N	11270	-200	5	-1.74	32479410	2871	8.71	11470	11470	11150	14910	8030	11470	11312.93	1073	12483	11976	11553	11046	10623	11765	10835	575	3440	2500	8250	10	1	23008904	2593	-11.68	1.20	12	0.01	-965.00	9415.00	17350	20221116	-35.04	11130	20231020	1.26	16180	-30.35	20230713	11130	1.26	20231020	17350	-35.04	20221116	11130	1.26	20231020	0.49	N	077970	2500	575 억	N	N	2	N	N
57	20231023	090604	57	100.00	KOSPI		기계	N	N	N	N	N	11270	-200	5	-1.74	4571340	403	1.22	11470	11470	11270	14910	8030	11470	11343.28	229	12483	11976	11553	11046	10623	11765	10835	575	3440	2500	8250	10	1	23008904	2593	-11.68	1.20	12	0.00	-965.00	9415.00	17350	20221116	-35.04	11130	20231020	1.26	16180	-30.35	20230713	11130	1.26	20231020	17350	-35.04	20221116	11130	1.26	20231020	0.49	N	077970	2500	575 억	N	N	2	N	N
58	20231020	160555	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	11470	-640	5	-5.28	376729430	32956	119.92	11840	12060	11130	15740	8480	12110	11431.14	-7397	12910	12510	12260	11860	11610	12385	11735	575	3630	2500	8710	10	1	23008904	2639	-11.89	1.22	12	0.14	-965.00	9415.00	17350	20221116	-33.89	11130	20231020	3.05	16180	-29.11	20230713	11130	3.05	20231020	17350	-33.89	20221116	11130	3.05	20231020	0.49	N	077970	2500	575 억	N	N	2	N	N
59	20231020	150556	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	11500	-610	5	-5.04	368402300	32231	117.28	11840	12060	11130	15740	8480	12110	11430.06	-7379	12910	12510	12260	11860	11610	12385	11735	575	3630	2500	8710	10	1	23008904	2646	-11.92	1.22	12	0.14	-965.00	9415.00	17350	20221116	-33.72	11130	20231020	3.32	16180	-28.92	20230713	11130	3.32	20231020	17350	-33.72	20221116	11130	3.32	20231020	0.49	N	077970	2500	575 억	N	N	470	N	N
60	20231020	140559	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	11560	-550	5	-4.54	308590290	27040	98.39	11840	12060	11130	15740	8480	12110	11412.36	-6606	12910	12510	12260	11860	11610	12385	11735	575	3630	2500	8710	10	1	23008904	2660	-11.98	1.23	12	0.12	-965.00	9415.00	17350	20221116	-33.37	11130	20231020	3.86	16180	-28.55	20230713	11130	3.86	20231020	17350	-33.37	20221116	11130	3.86	20231020	0.49	N	077970	2500	575 억	N	N	470	N	N
61	20231020	130542	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	11500	-610	5	-5.04	284605570	24969	90.86	11840	12060	11130	15740	8480	12110	11398.36	-6910	12910	12510	12260	11860	11610	12385	11735	575	3630	2500	8710	10	1	23008904	2646	-11.92	1.22	12	0.11	-965.00	9415.00	17350	20221116	-33.72	11130	20231020	3.32	16180	-28.92	20230713	11130	3.32	20231020	17350	-33.72	20221116	11130	3.32	20231020	0.49	N	077970	2500	575 억	N	N	470	N	N
62	20231020	120553	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	11290	-820	5	-6.77	256236330	22480	81.80	11840	12060	11130	15740	8480	12110	11398.41	-7059	12910	12510	12260	11860	11610	12385	11735	575	3630	2500	8710	10	1	23008904	2598	-11.70	1.20	12	0.10	-965.00	9415.00	17350	20221116	-34.93	11130	20231020	1.44	16180	-30.22	20230713	11130	1.44	20231020	17350	-34.93	20221116	11130	1.44	20231020	0.49	N	077970	2500	575 억	N	N	470	N	N
63	20231020	110558	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	11250	-860	5	-7.10	175588290	15282	55.61	11840	12060	11240	15740	8480	12110	11489.88	-4989	12910	12510	12260	11860	11610	12385	11735	575	3630	2500	8710	10	1	23008904	2589	-11.66	1.19	12	0.07	-965.00	9415.00	17350	20221116	-35.16	11240	20231020	0.09	16180	-30.47	20230713	11240	0.09	20231020	17350	-35.16	20221116	11240	0.09	20231020	0.49	N	077970	2500	575 억	N	N	470	N	N
64	20231020	100551	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	11510	-600	5	-4.95	70843870	6052	22.02	11840	12060	11510	15740	8480	12110	11705.86	-2556	12910	12510	12260	11860	11610	12385	11735	575	3630	2500	8710	10	1	23008904	2648	-11.93	1.22	12	0.03	-965.00	9415.00	17350	20221116	-33.66	11510	20231020	0.00	16180	-28.86	20230713	11510	0.00	20231020	17350	-33.66	20221116	11510	0.00	20231020	0.49	N	077970	2500	575 억	N	N	470	N	N
65	20231020	090552	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	11980	-130	5	-1.07	9358280	786	2.86	11840	12060	11840	15740	8480	12110	11906.21	-2	12910	12510	12260	11860	11610	12385	11735	575	3630	2500	8710	10	1	23008904	2756	-12.41	1.27	12	0.00	-965.00	9415.00	17350	20221116	-30.95	11840	20231020	1.18	16180	-25.96	20230713	11840	1.18	20231020	17350	-30.95	20221116	11840	1.18	20231020	0.49	N	077970	2500	575 억	N	N	470	N	N
66	20231019	160549	57	100.00	KOSPI		기계	N	N	N	N	N	12110	-480	5	-3.81	333387250	27451	122.30	12640	12660	12010	16360	8820	12590	12144.81	-8885	13736	13162	12826	12252	11916	12995	12085	575	3770	2500	9060	10	1	23008904	2786	-12.55	1.29	12	0.12	-965.00	9415.00	17350	20221116	-30.20	11850	20221026	2.19	16180	-25.15	20230713	12010	0.83	20231019	17350	-30.20	20221116	11850	2.19	20221026	0.49	N	077970	2500	575 억	N	N	470	N	N
67	20231019	150547	57	100.00	KOSPI		기계	N	N	N	N	N	12050	-540	5	-4.29	322172730	26521	118.16	12640	12660	12050	16360	8820	12590	12147.83	-8327	13736	13162	12826	12252	11916	12995	12085	575	3770	2500	9060	10	1	23008904	2773	-12.49	1.28	12	0.12	-965.00	9415.00	17350	20221116	-30.55	11850	20221026	1.69	16180	-25.53	20230713	12050	0.00	20231019	17350	-30.55	20221116	11850	1.69	20221026	0.49	N	077970	2500	575 억	N	N	189	N	N
68	20231019	140551	57	100.00	KOSPI		기계	N	N	N	N	N	12110	-480	5	-3.81	244413550	20070	89.42	12640	12660	12050	16360	8820	12590	12178.05	-7935	13736	13162	12826	12252	11916	12995	12085	575	3770	2500	9060	10	1	23008904	2786	-12.55	1.29	12	0.09	-965.00	9415.00	17350	20221116	-30.20	11850	20221026	2.19	16180	-25.15	20230713	12050	0.50	20231019	17350	-30.20	20221116	11850	2.19	20221026	0.49	N	077970	2500	575 억	N	N	189	N	N
69	20231019	130546	57	100.00	KOSPI		기계	N	N	N	N	N	12100	-490	5	-3.89	237448960	19495	86.86	12640	12660	12050	16360	8820	12590	12179.99	-7724	13736	13162	12826	12252	11916	12995	12085	575	3770	2500	9060	10	1	23008904	2784	-12.54	1.29	12	0.08	-965.00	9415.00	17350	20221116	-30.26	11850	20221026	2.11	16180	-25.22	20230713	12050	0.41	20231019	17350	-30.26	20221116	11850	2.11	20221026	0.49	N	077970	2500	575 억	N	N	189	N	N
70	20231019	120551	57	100.00	KOSPI		기계	N	N	N	N	N	12150	-440	5	-3.49	132798930	10826	48.23	12640	12660	12130	16360	8820	12590	12266.67	-6758	13736	13162	12826	12252	11916	12995	12085	575	3770	2500	9060	10	1	23008904	2796	-12.59	1.29	12	0.05	-965.00	9415.00	17350	20221116	-29.97	11850	20221026	2.53	16180	-24.91	20230713	12130	0.16	20231019	17350	-29.97	20221116	11850	2.53	20221026	0.49	N	077970	2500	575 억	N	N	189	N	N
71	20231019	110549	57	100.00	KOSPI		기계	N	N	N	N	N	12130	-460	5	-3.65	99348650	8078	35.99	12640	12660	12130	16360	8820	12590	12298.67	-5864	13736	13162	12826	12252	11916	12995	12085	575	3770	2500	9060	10	1	23008904	2791	-12.57	1.29	12	0.04	-965.00	9415.00	17350	20221116	-30.09	11850	20221026	2.36	16180	-25.03	20230713	12130	0.00	20231019	17350	-30.09	20221116	11850	2.36	20221026	0.49	N	077970	2500	575 억	N	N	189	N	N
72	20231019	100545	57	100.00	KOSPI		기계	N	N	N	N	N	12410	-180	5	-1.43	30659360	2478	11.04	12640	12660	12330	16360	8820	12590	12372.62	-1903	13736	13162	12826	12252	11916	12995	12085	575	3770	2500	9060	10	1	23008904	2855	-12.86	1.32	12	0.01	-965.00	9415.00	17350	20221116	-28.47	11850	20221026	4.73	16180	-23.30	20230713	12250	1.31	20230316	17350	-28.47	20221116	11850	4.73	20221026	0.49	N	077970	2500	575 억	N	N	189	N	N
73	20231019	090551	57	100.00	KOSPI		기계	N	N	N	N	N	12420	-170	5	-1.35	1709740	137	0.61	12640	12660	12330	16360	8820	12590	12479.85	-36	13736	13162	12826	12252	11916	12995	12085	575	3770	2500	9060	10	1	23008904	2858	-12.87	1.32	12	0.00	-965.00	9415.00	17350	20221116	-28.41	11850	20221026	4.81	16180	-23.24	20230713	12250	1.39	20230316	17350	-28.41	20221116	11850	4.81	20221026	0.49	N	077970	2500	575 억	N	N	189	N	N
74	20231018	160553	57	100.00	KOSPI		기계	N	N	N	N	N	12590	100	2	0.80	285540410	22430	355.52	12650	13400	12490	16230	8750	12490	12730.38	4688	12816	12652	12536	12372	12256	12735	12455	575	3740	2500	8990	10	1	23008904	2897	-13.05	1.34	12	0.10	-965.00	9415.00	17350	20221116	-27.44	11850	20221026	6.24	16180	-22.19	20230713	12250	2.78	20230316	17350	-27.44	20221116	11850	6.24	20221026	0.49	N	077970	2500	575 억	N	N	189	N	N
75	20231018	150545	57	100.00	KOSPI		기계	N	N	N	N	N	12610	120	2	0.96	276159230	21684	343.70	12650	13400	12490	16230	8750	12490	12735.62	4647	12816	12652	12536	12372	12256	12735	12455	575	3740	2500	8990	10	1	23008904	2901	-13.07	1.34	12	0.09	-965.00	9415.00	17350	20221116	-27.32	11850	20221026	6.41	16180	-22.06	20230713	12250	2.94	20230316	17350	-27.32	20221116	11850	6.41	20221026	0.49	N	077970	2500	575 억	N	N	193	N	N
76	20231018	140541	57	100.00	KOSPI		기계	N	N	N	N	N	12600	110	2	0.88	255596300	20043	317.69	12650	13400	12490	16230	8750	12490	12752.40	3988	12816	12652	12536	12372	12256	12735	12455	575	3740	2500	8990	10	1	23008904	2899	-13.06	1.34	12	0.09	-965.00	9415.00	17350	20221116	-27.38	11850	20221026	6.33	16180	-22.13	20230713	12250	2.86	20230316	17350	-27.38	20221116	11850	6.33	20221026	0.49	N	077970	2500	575 억	N	N	193	N	N
77	20231018	130537	57	100.00	KOSPI		기계	N	N	N	N	N	12730	240	2	1.92	242732510	19028	301.60	12650	13400	12490	16230	8750	12490	12756.60	3989	12816	12652	12536	12372	12256	12735	12455	575	3740	2500	8990	10	1	23008904	2929	-13.19	1.35	12	0.08	-965.00	9415.00	17350	20221116	-26.63	11850	20221026	7.43	16180	-21.32	20230713	12250	3.92	20230316	17350	-26.63	20221116	11850	7.43	20221026	0.49	N	077970	2500	575 억	N	N	193	N	N
78	20231018	120547	57	100.00	KOSPI		기계	N	N	N	N	N	12530	40	2	0.32	40456590	3225	51.12	12650	12650	12490	16230	8750	12490	12544.68	-196	12816	12652	12536	12372	12256	12735	12455	575	3740	2500	8990	10	1	23008904	2883	-12.98	1.33	12	0.01	-965.00	9415.00	17350	20221116	-27.78	11850	20221026	5.74	16180	-22.56	20230713	12250	2.29	20230316	17350	-27.78	20221116	11850	5.74	20221026	0.49	N	077970	2500	575 억	N	N	193	N	N
79	20231018	110542	57	100.00	KOSPI		기계	N	N	N	N	N	12510	20	2	0.16	20353270	1617	25.63	12650	12650	12490	16230	8750	12490	12587.06	-171	12816	12652	12536	12372	12256	12735	12455	575	3740	2500	8990	10	1	23008904	2878	-12.96	1.33	12	0.01	-965.00	9415.00	17350	20221116	-27.90	11850	20221026	5.57	16180	-22.68	20230713	12250	2.12	20230316	17350	-27.90	20221116	11850	5.57	20221026	0.49	N	077970	2500	575 억	N	N	193	N	N
80	20231018	100547	57	100.00	KOSPI		기계	N	N	N	N	N	12520	30	2	0.24	15951820	1266	20.07	12650	12650	12490	16230	8750	12490	12600.17	-145	12816	12652	12536	12372	12256	12735	12455	575	3740	2500	8990	10	1	23008904	2881	-12.97	1.33	12	0.01	-965.00	9415.00	17350	20221116	-27.84	11850	20221026	5.65	16180	-22.62	20230713	12250	2.20	20230316	17350	-27.84	20221116	11850	5.65	20221026	0.49	N	077970	2500	575 억	N	N	193	N	N
81	20231018	090540	57	100.00	KOSPI		기계	N	N	N	N	N	12600	110	2	0.88	5873760	465	7.37	12650	12650	12590	16230	8750	12490	12631.74	-56	12816	12652	12536	12372	12256	12735	12455	575	3740	2500	8990	10	1	23008904	2899	-13.06	1.34	12	0.00	-965.00	9415.00	17350	20221116	-27.38	11850	20221026	6.33	16180	-22.13	20230713	12250	2.86	20230316	17350	-27.38	20221116	11850	6.33	20221026	0.49	N	077970	2500	575 억	N	N	193	N	N
82	20231017	160544	57	100.00	KOSPI		기계	N	N	N	N	N	12490	-10	5	-0.08	78867310	6278	72.32	12420	12700	12420	16250	8750	12500	12562.49	-1078	12840	12670	12530	12360	12220	12600	12290	575	3750	2500	9000	10	1	23008904	2874	-12.94	1.33	12	0.03	-965.00	9415.00	17350	20221116	-28.01	11600	20221013	7.67	16180	-22.81	20230713	12250	1.96	20230316	17350	-28.01	20221116	11850	5.40	20221026	0.48	N	077970	2500	575 억	N	N	193	N	N
83	20231017	150545	57	100.00	KOSPI		기계	N	N	N	N	N	12490	-10	5	-0.08	71749940	5708	65.75	12420	12700	12420	16250	8750	12500	12570.07	-931	12840	12670	12530	12360	12220	12600	12290	575	3750	2500	9000	10	1	23008904	2874	-12.94	1.33	12	0.02	-965.00	9415.00	17350	20221116	-28.01	11600	20221013	7.67	16180	-22.81	20230713	12250	1.96	20230316	17350	-28.01	20221116	11850	5.40	20221026	0.48	N	077970	2500	575 억	N	N	150	N	N
84	20231017	140548	57	100.00	KOSPI		기계	N	N	N	N	N	12550	50	2	0.40	55470630	4403	50.72	12420	12700	12420	16250	8750	12500	12598.37	-712	12840	12670	12530	12360	12220	12600	12290	575	3750	2500	9000	10	1	23008904	2888	-13.01	1.33	12	0.02	-965.00	9415.00	17350	20221116	-27.67	11600	20221013	8.19	16180	-22.44	20230713	12250	2.45	20230316	17350	-27.67	20221116	11850	5.91	20221026	0.48	N	077970	2500	575 억	N	N	150	N	N
85	20231017	130543	57	100.00	KOSPI		기계	N	N	N	N	N	12540	40	2	0.32	49047190	3891	44.82	12420	12700	12420	16250	8750	12500	12605.29	-269	12840	12670	12530	12360	12220	12600	12290	575	3750	2500	9000	10	1	23008904	2885	-12.99	1.33	12	0.02	-965.00	9415.00	17350	20221116	-27.72	11600	20221013	8.10	16180	-22.50	20230713	12250	2.37	20230316	17350	-27.72	20221116	11850	5.82	20221026	0.48	N	077970	2500	575 억	N	N	150	N	N
86	20231017	120544	57	100.00	KOSPI		기계	N	N	N	N	N	12550	50	2	0.40	40063670	3175	36.57	12420	12700	12420	16250	8750	12500	12618.48	-176	12840	12670	12530	12360	12220	12600	12290	575	3750	2500	9000	10	1	23008904	2888	-13.01	1.33	12	0.01	-965.00	9415.00	17350	20221116	-27.67	11600	20221013	8.19	16180	-22.44	20230713	12250	2.45	20230316	17350	-27.67	20221116	11850	5.91	20221026	0.48	N	077970	2500	575 억	N	N	150	N	N
87	20231017	110540	57	100.00	KOSPI		기계	N	N	N	N	N	12600	100	2	0.80	32407530	2568	29.58	12420	12700	12420	16250	8750	12500	12619.75	-82	12840	12670	12530	12360	12220	12600	12290	575	3750	2500	9000	10	1	23008904	2899	-13.06	1.34	12	0.01	-965.00	9415.00	17350	20221116	-27.38	11600	20221013	8.62	16180	-22.13	20230713	12250	2.86	20230316	17350	-27.38	20221116	11850	6.33	20221026	0.48	N	077970	2500	575 억	N	N	150	N	N
88	20231017	100536	57	100.00	KOSPI		기계	N	N	N	N	N	12570	70	2	0.56	19270330	1527	17.59	12420	12700	12420	16250	8750	12500	12619.73	367	12840	12670	12530	12360	12220	12600	12290	575	3750	2500	9000	10	1	23008904	2892	-13.03	1.34	12	0.01	-965.00	9415.00	17350	20221116	-27.55	11600	20221013	8.36	16180	-22.31	20230713	12250	2.61	20230316	17350	-27.55	20221116	11850	6.08	20221026	0.48	N	077970	2500	575 억	N	N	150	N	N
89	20231017	090540	57	100.00	KOSPI		기계	N	N	N	N	N	12650	150	2	1.20	9957640	791	9.11	12420	12700	12420	16250	8750	12500	12588.67	445	12840	12670	12530	12360	12220	12600	12290	575	3750	2500	9000	10	1	23008904	2911	-13.11	1.34	12	0.00	-965.00	9415.00	17350	20221116	-27.09	11600	20221013	9.05	16180	-21.82	20230713	12250	3.27	20230316	17350	-27.09	20221116	11850	6.75	20221026	0.48	N	077970	2500	575 억	N	N	150	N	N
90	20231016	160540	57	100.00	KOSPI		기계	N	N	N	N	N	12500	-150	5	-1.19	102136820	8180	75.96	12700	12700	12390	16440	8860	12650	12486.16	-2078	12956	12802	12676	12522	12396	12740	12460	575	3790	2500	9100	10	1	23008904	2876	-12.95	1.33	12	0.04	-965.00	9415.00	17350	20221116	-27.95	11600	20221013	7.76	16180	-22.74	20230713	12250	2.04	20230316	17350	-27.95	20221116	11850	5.49	20221026	0.48	N	077970	2500	575 억	N	N	150	N	N
91	20231016	150539	57	100.00	KOSPI		기계	N	N	N	N	N	12440	-210	5	-1.66	97441460	7804	72.47	12700	12700	12390	16440	8860	12650	12486.09	-2032	12956	12802	12676	12522	12396	12740	12460	575	3790	2500	9100	10	1	23008904	2862	-12.89	1.32	12	0.03	-965.00	9415.00	17350	20221116	-28.30	11600	20221013	7.24	16180	-23.11	20230713	12250	1.55	20230316	17350	-28.30	20221116	11850	4.98	20221026	0.48	N	077970	2500	575 억	N	N	94	N	N
92	20231016	140541	57	100.00	KOSPI		기계	N	N	N	N	N	12410	-240	5	-1.90	94821730	7594	70.52	12700	12700	12390	16440	8860	12650	12486.40	-2014	12956	12802	12676	12522	12396	12740	12460	575	3790	2500	9100	10	1	23008904	2855	-12.86	1.32	12	0.03	-965.00	9415.00	17350	20221116	-28.47	11600	20221013	6.98	16180	-23.30	20230713	12250	1.31	20230316	17350	-28.47	20221116	11850	4.73	20221026	0.48	N	077970	2500	575 억	N	N	94	N	N
93	20231016	130538	57	100.00	KOSPI		기계	N	N	N	N	N	12420	-230	5	-1.82	87016860	6966	64.69	12700	12700	12390	16440	8860	12650	12491.65	-1697	12956	12802	12676	12522	12396	12740	12460	575	3790	2500	9100	10	1	23008904	2858	-12.87	1.32	12	0.03	-965.00	9415.00	17350	20221116	-28.41	11600	20221013	7.07	16180	-23.24	20230713	12250	1.39	20230316	17350	-28.41	20221116	11850	4.81	20221026	0.48	N	077970	2500	575 억	N	N	94	N	N
94	20231016	120538	57	100.00	KOSPI		기계	N	N	N	N	N	12520	-130	5	-1.03	57258950	4572	42.46	12700	12700	12430	16440	8860	12650	12523.83	-1140	12956	12802	12676	12522	12396	12740	12460	575	3790	2500	9100	10	1	23008904	2881	-12.97	1.33	12	0.02	-965.00	9415.00	17350	20221116	-27.84	11600	20221013	7.93	16180	-22.62	20230713	12250	2.20	20230316	17350	-27.84	20221116	11850	5.65	20221026	0.48	N	077970	2500	575 억	N	N	94	N	N
95	20231016	110535	57	100.00	KOSPI		기계	N	N	N	N	N	12550	-100	5	-0.79	30344510	2417	22.44	12700	12700	12520	16440	8860	12650	12554.62	-432	12956	12802	12676	12522	12396	12740	12460	575	3790	2500	9100	10	1	23008904	2888	-13.01	1.33	12	0.01	-965.00	9415.00	17350	20221116	-27.67	11600	20221013	8.19	16180	-22.44	20230713	12250	2.45	20230316	17350	-27.67	20221116	11850	5.91	20221026	0.48	N	077970	2500	575 억	N	N	94	N	N
96	20231016	100531	57	100.00	KOSPI		기계	N	N	N	N	N	12600	-50	5	-0.40	18028450	1435	13.33	12700	12700	12540	16440	8860	12650	12563.38	9	12956	12802	12676	12522	12396	12740	12460	575	3790	2500	9100	10	1	23008904	2899	-13.06	1.34	12	0.01	-965.00	9415.00	17350	20221116	-27.38	11600	20221013	8.62	16180	-22.13	20230713	12250	2.86	20230316	17350	-27.38	20221116	11850	6.33	20221026	0.48	N	077970	2500	575 억	N	N	94	N	N
97	20231016	090535	57	100.00	KOSPI		기계	N	N	N	N	N	12700	50	2	0.40	1873150	148	1.37	12700	12700	12650	16440	8860	12650	12656.42	-123	12956	12802	12676	12522	12396	12740	12460	575	3790	2500	9100	10	1	23008904	2922	-13.16	1.35	12	0.00	-965.00	9415.00	17350	20221116	-26.80	11600	20221013	9.48	16180	-21.51	20230713	12250	3.67	20230316	17350	-26.80	20221116	11850	7.17	20221026	0.48	N	077970	2500	575 억	N	N	94	N	N
98	20231012	160549	57	100.00	KOSPI		기계	N	N	N	N	N	12780	10	2	0.08	131337210	10296	96.07	12680	12900	12680	16600	8940	12770	12756.09	-616	12983	12876	12793	12686	12603	12930	12740	575	3830	2500	9190	10	1	23008904	2941	-13.24	1.36	12	0.04	-965.00	9415.00	17350	20221116	-26.34	11600	20221013	10.17	16180	-21.01	20230713	12250	4.33	20230316	17350	-26.34	20221116	11600	10.17	20221013	0.47	N	077970	2500	575 억	N	N	36	N	N
99	20231012	150539	57	100.00	KOSPI		기계	N	N	N	N	N	12720	-50	5	-0.39	123713950	9699	90.50	12680	12900	12680	16600	8940	12770	12755.33	-569	12983	12876	12793	12686	12603	12930	12740	575	3830	2500	9190	10	1	23008904	2927	-13.18	1.35	12	0.04	-965.00	9415.00	17350	20221116	-26.69	11600	20221013	9.66	16180	-21.38	20230713	12250	3.84	20230316	17350	-26.69	20221116	11600	9.66	20221013	0.47	N	077970	2500	575 억	N	N	24	N	N
100	20231012	140537	57	100.00	KOSPI		기계	N	N	N	N	N	12740	-30	5	-0.23	88832360	6956	64.91	12680	12900	12680	16600	8940	12770	12770.61	-1140	12983	12876	12793	12686	12603	12930	12740	575	3830	2500	9190	10	1	23008904	2931	-13.20	1.35	12	0.03	-965.00	9415.00	17350	20221116	-26.57	11600	20221013	9.83	16180	-21.26	20230713	12250	4.00	20230316	17350	-26.57	20221116	11600	9.83	20221013	0.47	N	077970	2500	575 억	N	N	24	N	N
101	20231012	130537	57	100.00	KOSPI		기계	N	N	N	N	N	12770	0	3	0.00	43247320	3384	31.58	12680	12900	12680	16600	8940	12770	12779.94	-859	12983	12876	12793	12686	12603	12930	12740	575	3830	2500	9190	10	1	23008904	2938	-13.23	1.36	12	0.01	-965.00	9415.00	17350	20221116	-26.40	11600	20221013	10.09	16180	-21.08	20230713	12250	4.24	20230316	17350	-26.40	20221116	11600	10.09	20221013	0.47	N	077970	2500	575 억	N	N	24	N	N
102	20231012	120546	57	100.00	KOSPI		기계	N	N	N	N	N	12770	0	3	0.00	33382490	2611	24.36	12680	12900	12680	16600	8940	12770	12785.33	-543	12983	12876	12793	12686	12603	12930	12740	575	3830	2500	9190	10	1	23008904	2938	-13.23	1.36	12	0.01	-965.00	9415.00	17350	20221116	-26.40	11600	20221013	10.09	16180	-21.08	20230713	12250	4.24	20230316	17350	-26.40	20221116	11600	10.09	20221013	0.47	N	077970	2500	575 억	N	N	24	N	N
103	20231012	110544	57	100.00	KOSPI		기계	N	N	N	N	N	12770	0	3	0.00	20493310	1603	14.96	12680	12900	12680	16600	8940	12770	12784.35	-343	12983	12876	12793	12686	12603	12930	12740	575	3830	2500	9190	10	1	23008904	2938	-13.23	1.36	12	0.01	-965.00	9415.00	17350	20221116	-26.40	11600	20221013	10.09	16180	-21.08	20230713	12250	4.24	20230316	17350	-26.40	20221116	11600	10.09	20221013	0.47	N	077970	2500	575 억	N	N	24	N	N
104	20231012	100541	57	100.00	KOSPI		기계	N	N	N	N	N	12730	-40	5	-0.31	14641720	1145	10.68	12680	12900	12680	16600	8940	12770	12787.53	-292	12983	12876	12793	12686	12603	12930	12740	575	3830	2500	9190	10	1	23008904	2929	-13.19	1.35	12	0.00	-965.00	9415.00	17350	20221116	-26.63	11600	20221013	9.74	16180	-21.32	20230713	12250	3.92	20230316	17350	-26.63	20221116	11600	9.74	20221013	0.47	N	077970	2500	575 억	N	N	24	N	N
105	20231012	090544	57	100.00	KOSPI		기계	N	N	N	N	N	12900	130	2	1.02	3355200	263	2.45	12680	12900	12680	16600	8940	12770	12757.41	-20	12983	12876	12793	12686	12603	12930	12740	575	3830	2500	9190	10	1	23008904	2968	-13.37	1.37	12	0.00	-965.00	9415.00	17350	20221116	-25.65	11600	20221013	11.21	16180	-20.27	20230713	12250	5.31	20230316	17350	-25.65	20221116	11600	11.21	20221013	0.47	N	077970	2500	575 억	N	N	24	N	N
106	20231011	160539	57	100.00	KOSPI		기계	N	N	N	N	N	12770	-30	5	-0.23	132166080	10335	41.92	12710	12900	12710	16640	8960	12800	12788.26	-921	13413	13106	12793	12486	12173	12950	12330	575	3840	2500	9210	10	1	23008904	2938	-13.23	1.36	12	0.04	-965.00	9415.00	17350	20221116	-26.40	11600	20221013	10.09	16180	-21.08	20230713	12250	4.24	20230316	17350	-26.40	20221116	11600	10.09	20221013	0.47	N	077970	2500	575 억	N	N	24	N	N
107	20231011	150539	57	100.00	KOSPI		기계	N	N	N	N	N	12790	-10	5	-0.08	111611770	8726	35.39	12710	12900	12710	16640	8960	12800	12790.71	-824	13413	13106	12793	12486	12173	12950	12330	575	3840	2500	9210	10	1	23008904	2943	-13.25	1.36	12	0.04	-965.00	9415.00	17350	20221116	-26.28	11600	20221013	10.26	16180	-20.95	20230713	12250	4.41	20230316	17350	-26.28	20221116	11600	10.26	20221013	0.47	N	077970	2500	575 억	N	N	0	N	N
108	20231011	140544	57	100.00	KOSPI		기계	N	N	N	N	N	12790	-10	5	-0.08	91787570	7177	29.11	12710	12900	12710	16640	8960	12800	12789.13	-1077	13413	13106	12793	12486	12173	12950	12330	575	3840	2500	9210	10	1	23008904	2943	-13.25	1.36	12	0.03	-965.00	9415.00	17350	20221116	-26.28	11600	20221013	10.26	16180	-20.95	20230713	12250	4.41	20230316	17350	-26.28	20221116	11600	10.26	20221013	0.47	N	077970	2500	575 억	N	N	0	N	N
109	20231011	130535	57	100.00	KOSPI		기계	N	N	N	N	N	12810	10	2	0.08	65648930	5137	20.84	12710	12900	12710	16640	8960	12800	12779.62	-1045	13413	13106	12793	12486	12173	12950	12330	575	3840	2500	9210	10	1	23008904	2947	-13.27	1.36	12	0.02	-965.00	9415.00	17350	20221116	-26.17	11600	20221013	10.43	16180	-20.83	20230713	12250	4.57	20230316	17350	-26.17	20221116	11600	10.43	20221013	0.47	N	077970	2500	575 억	N	N	0	N	N
110	20231011	120546	57	100.00	KOSPI		기계	N	N	N	N	N	12800	0	3	0.00	55300980	4330	17.56	12710	12900	12710	16640	8960	12800	12771.59	-830	13413	13106	12793	12486	12173	12950	12330	575	3840	2500	9210	10	1	23008904	2945	-13.26	1.36	12	0.02	-965.00	9415.00	17350	20221116	-26.22	11600	20221013	10.34	16180	-20.89	20230713	12250	4.49	20230316	17350	-26.22	20221116	11600	10.34	20221013	0.47	N	077970	2500	575 억	N	N	0	N	N
111	20231011	110541	57	100.00	KOSPI		기계	N	N	N	N	N	12760	-40	5	-0.31	36464630	2858	11.59	12710	12900	12710	16640	8960	12800	12758.79	-589	13413	13106	12793	12486	12173	12950	12330	575	3840	2500	9210	10	1	23008904	2936	-13.22	1.36	12	0.01	-965.00	9415.00	17350	20221116	-26.46	11600	20221013	10.00	16180	-21.14	20230713	12250	4.16	20230316	17350	-26.46	20221116	11600	10.00	20221013	0.47	N	077970	2500	575 억	N	N	0	N	N
112	20231011	100538	57	100.00	KOSPI		기계	N	N	N	N	N	12800	0	3	0.00	23513260	1843	7.48	12710	12900	12710	16640	8960	12800	12758.14	-319	13413	13106	12793	12486	12173	12950	12330	575	3840	2500	9210	10	1	23008904	2945	-13.26	1.36	12	0.01	-965.00	9415.00	17350	20221116	-26.22	11600	20221013	10.34	16180	-20.89	20230713	12250	4.49	20230316	17350	-26.22	20221116	11600	10.34	20221013	0.47	N	077970	2500	575 억	N	N	0	N	N
113	20231011	090542	57	100.00	KOSPI		기계	N	N	N	N	N	12800	0	3	0.00	16399760	1288	5.22	12710	12800	12710	16640	8960	12800	12732.73	-15	13413	13106	12793	12486	12173	12950	12330	575	3840	2500	9210	10	1	23008904	2945	-13.26	1.36	12	0.01	-965.00	9415.00	17350	20221116	-26.22	11600	20221013	10.34	16180	-20.89	20230713	12250	4.49	20230316	17350	-26.22	20221116	11600	10.34	20221013	0.47	N	077970	2500	575 억	N	N	0	N	N
114	20231010	160534	57	100.00	KOSPI		기계	N	N	N	N	N	12800	-120	5	-0.93	312680270	24634	447.73	13000	13100	12480	16790	9050	12920	12693.04	-2126	13073	12996	12873	12796	12673	13035	12835	575	3870	2500	9300	10	1	23008904	2945	-13.26	1.36	12	0.11	-965.00	9415.00	17350	20221116	-26.22	11600	20221013	10.34	16180	-20.89	20230713	12250	4.49	20230316	17350	-26.22	20221116	11600	10.34	20221013	0.47	N	077970	2500	575 억	N	N	0	N	N
115	20231010	150533	57	100.00	KOSPI		기계	N	N	N	N	N	12590	-330	5	-2.55	292957990	23075	419.39	13000	13100	12480	16790	9050	12920	12695.90	-1782	13073	12996	12873	12796	12673	13035	12835	575	3870	2500	9300	10	1	23008904	2897	-13.05	1.34	12	0.10	-965.00	9415.00	17350	20221116	-27.44	11600	20221013	8.53	16180	-22.19	20230713	12250	2.78	20230316	17350	-27.44	20221116	11600	8.53	20221013	0.47	N	077970	2500	575 억	N	N	0	N	N
116	20231010	140536	57	100.00	KOSPI		기계	N	N	N	N	N	12520	-400	5	-3.10	241804500	18984	345.04	13000	13100	12500	16790	9050	12920	12737.28	-1619	13073	12996	12873	12796	12673	13035	12835	575	3870	2500	9300	10	1	23008904	2881	-12.97	1.33	12	0.08	-965.00	9415.00	17350	20221116	-27.84	11600	20221013	7.93	16180	-22.62	20230713	12250	2.20	20230316	17350	-27.84	20221116	11600	7.93	20221013	0.47	N	077970	2500	575 억	N	N	0	N	N
117	20231010	130531	57	100.00	KOSPI		기계	N	N	N	N	N	12680	-240	5	-1.86	133739780	10413	189.26	13000	13100	12680	16790	9050	12920	12843.54	-1868	13073	12996	12873	12796	12673	13035	12835	575	3870	2500	9300	10	1	23008904	2918	-13.14	1.35	12	0.05	-965.00	9415.00	17350	20221116	-26.92	11600	20221013	9.31	16180	-21.63	20230713	12250	3.51	20230316	17350	-26.92	20221116	11600	9.31	20221013	0.47	N	077970	2500	575 억	N	N	0	N	N
118	20231010	120530	57	100.00	KOSPI		기계	N	N	N	N	N	12820	-100	5	-0.77	88941100	6902	125.45	13000	13100	12810	16790	9050	12920	12886.28	-619	13073	12996	12873	12796	12673	13035	12835	575	3870	2500	9300	10	1	23008904	2950	-13.28	1.36	12	0.03	-965.00	9415.00	17350	20221116	-26.11	11600	20221013	10.52	16180	-20.77	20230713	12250	4.65	20230316	17350	-26.11	20221116	11600	10.52	20221013	0.47	N	077970	2500	575 억	N	N	0	N	N
119	20231010	110523	57	100.00	KOSPI		기계	N	N	N	N	N	12870	-50	5	-0.39	59385440	4599	83.59	13000	13100	12840	16790	9050	12920	12912.69	-265	13073	12996	12873	12796	12673	13035	12835	575	3870	2500	9300	10	1	23008904	2961	-13.34	1.37	12	0.02	-965.00	9415.00	17350	20221116	-25.82	11600	20221013	10.95	16180	-20.46	20230713	12250	5.06	20230316	17350	-25.82	20221116	11600	10.95	20221013	0.47	N	077970	2500	575 억	N	N	0	N	N
120	20231010	100526	57	100.00	KOSPI		기계	N	N	N	N	N	12900	-20	5	-0.15	52632440	4075	74.06	13000	13100	12840	16790	9050	12920	12915.94	-88	13073	12996	12873	12796	12673	13035	12835	575	3870	2500	9300	10	1	23008904	2968	-13.37	1.37	12	0.02	-965.00	9415.00	17350	20221116	-25.65	11600	20221013	11.21	16180	-20.27	20230713	12250	5.31	20230316	17350	-25.65	20221116	11600	11.21	20221013	0.47	N	077970	2500	575 억	N	N	0	N	N
121	20231010	090524	57	100.00	KOSPI		기계	N	N	N	N	N	13000	80	2	0.62	9094530	698	12.69	13000	13100	13000	16790	9050	12920	13029.41	-253	13073	12996	12873	12796	12673	13035	12835	575	3870	2500	9300	10	1	23008904	2991	-13.47	1.38	12	0.00	-965.00	9415.00	17350	20221116	-25.07	11600	20221013	12.07	16180	-19.65	20230713	12250	6.12	20230316	17350	-25.07	20221116	11600	12.07	20221013	0.47	N	077970	2500	575 억	N	N	0	N	N
122	20231006	160530	57	100.00	KOSPI		기계	N	N	N	N	N	12920	220	2	1.73	70148460	5467	40.33	12800	12950	12750	16510	8890	12700	12826.39	145	13100	12900	12800	12600	12500	12850	12550	575	3810	2500	9140	10	1	23008904	2973	-13.39	1.37	12	0.02	-965.00	9415.00	17350	20221116	-25.53	11600	20221013	11.38	16180	-20.15	20230713	12250	5.47	20230316	17350	-25.53	20221116	11600	11.38	20221013	0.46	N	077970	2500	575 억	N	N	0	N	N
123	20231006	150520	57	100.00	KOSPI		기계	N	N	N	N	N	12820	120	2	0.94	53964970	4213	31.08	12800	12950	12750	16510	8890	12700	12809.15	164	13100	12900	12800	12600	12500	12850	12550	575	3810	2500	9140	10	1	23008904	2950	-13.28	1.36	12	0.02	-965.00	9415.00	17350	20221116	-26.11	11600	20221013	10.52	16180	-20.77	20230713	12250	4.65	20230316	17350	-26.11	20221116	11600	10.52	20221013	0.46	N	077970	2500	575 억	N	N	0	N	N
124	20231006	140521	57	100.00	KOSPI		기계	N	N	N	N	N	12850	150	2	1.18	49630890	3875	28.59	12800	12950	12750	16510	8890	12700	12807.97	78	13100	12900	12800	12600	12500	12850	12550	575	3810	2500	9140	10	1	23008904	2957	-13.32	1.36	12	0.02	-965.00	9415.00	17350	20221116	-25.94	11600	20221013	10.78	16180	-20.58	20230713	12250	4.90	20230316	17350	-25.94	20221116	11600	10.78	20221013	0.46	N	077970	2500	575 억	N	N	0	N	N
125	20231006	130517	57	100.00	KOSPI		기계	N	N	N	N	N	12860	160	2	1.26	48525770	3789	27.95	12800	12950	12750	16510	8890	12700	12807.01	78	13100	12900	12800	12600	12500	12850	12550	575	3810	2500	9140	10	1	23008904	2959	-13.33	1.37	12	0.02	-965.00	9415.00	17350	20221116	-25.88	11600	20221013	10.86	16180	-20.52	20230713	12250	4.98	20230316	17350	-25.88	20221116	11600	10.86	20221013	0.46	N	077970	2500	575 억	N	N	0	N	N
126	20231006	120515	57	100.00	KOSPI		기계	N	N	N	N	N	12810	110	2	0.87	43646600	3409	25.15	12800	12950	12750	16510	8890	12700	12803.34	127	13100	12900	12800	12600	12500	12850	12550	575	3810	2500	9140	10	1	23008904	2947	-13.27	1.36	12	0.01	-965.00	9415.00	17350	20221116	-26.17	11600	20221013	10.43	16180	-20.83	20230713	12250	4.57	20230316	17350	-26.17	20221116	11600	10.43	20221013	0.46	N	077970	2500	575 억	N	N	0	N	N
127	20231006	110511	57	100.00	KOSPI		기계	N	N	N	N	N	12800	100	2	0.79	31759050	2480	18.30	12800	12950	12750	16510	8890	12700	12806.07	134	13100	12900	12800	12600	12500	12850	12550	575	3810	2500	9140	10	1	23008904	2945	-13.26	1.36	12	0.01	-965.00	9415.00	17350	20221116	-26.22	11600	20221013	10.34	16180	-20.89	20230713	12250	4.49	20230316	17350	-26.22	20221116	11600	10.34	20221013	0.46	N	077970	2500	575 억	N	N	0	N	N
128	20231006	100516	57	100.00	KOSPI		기계	N	N	N	N	N	12940	240	2	1.89	21083870	1645	12.14	12800	12950	12750	16510	8890	12700	12816.94	88	13100	12900	12800	12600	12500	12850	12550	575	3810	2500	9140	10	1	23008904	2977	-13.41	1.37	12	0.01	-965.00	9415.00	17350	20221116	-25.42	11600	20221013	11.55	16180	-20.02	20230713	12250	5.63	20230316	17350	-25.42	20221116	11600	11.55	20221013	0.46	N	077970	2500	575 억	N	N	0	N	N
129	20231006	090510	57	100.00	KOSPI		기계	N	N	N	N	N	12820	120	2	0.94	1305820	102	0.75	12800	12820	12800	16510	8890	12700	12802.16	43	13100	12900	12800	12600	12500	12850	12550	575	3810	2500	9140	10	1	23008904	2950	-13.28	1.36	12	0.00	-965.00	9415.00	17350	20221116	-26.11	11600	20221013	10.52	16180	-20.77	20230713	12250	4.65	20230316	17350	-26.11	20221116	11600	10.52	20221013	0.46	N	077970	2500	575 억	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History