KissMeData/077970/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160716	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19070	-160	5	-0.83	3314488410	174156	60.47	19230	19260	18910	24950	13470	19230	19031.24	3.48	19609	19956	19592	19336	18972	18716	19465	18845	575	5720	2500	12300	10	1	23008904	4388	92.57	2.03	12	0.76	206.00	9393.00	24400	20240819	-21.84	11000	20231024	73.36	24400	-21.84	20240819	11450	66.55	20240119	24400	-21.84	20240819	11280	69.06	20231113	1.50	N	077970	2500	575 억	801108	N	N	87	N	N
3	20241031	150725	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19040	-190	5	-0.99	2939635650	154462	53.63	19230	19260	18910	24950	13470	19230	19031.08	3.48	19479	19956	19592	19336	18972	18716	19465	18845	575	5720	2500	12300	10	1	23008904	4381	92.43	2.03	12	0.67	206.00	9393.00	24400	20240819	-21.97	11000	20231024	73.09	24400	-21.97	20240819	11450	66.29	20240119	24400	-21.97	20240819	11280	68.79	20231113	1.50	N	077970	2500	575 억	801108	N	N	303	N	N
4	20241031	140724	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19090	-140	5	-0.73	2485052020	130612	45.35	19230	19260	18910	24950	13470	19230	19025.77	3.48	13819	19956	19592	19336	18972	18716	19465	18845	575	5720	2500	12300	10	1	23008904	4392	92.67	2.03	12	0.57	206.00	9393.00	24400	20240819	-21.76	11000	20231024	73.55	24400	-21.76	20240819	11450	66.72	20240119	24400	-21.76	20240819	11280	69.24	20231113	1.50	N	077970	2500	575 억	801108	N	N	303	N	N
5	20241031	130723	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19040	-190	5	-0.99	2038002220	107162	37.21	19230	19260	18910	24950	13470	19230	19017.39	3.48	2690	19956	19592	19336	18972	18716	19465	18845	575	5720	2500	12300	10	1	23008904	4381	92.43	2.03	12	0.47	206.00	9393.00	24400	20240819	-21.97	11000	20231024	73.09	24400	-21.97	20240819	11450	66.29	20240119	24400	-21.97	20240819	11280	68.79	20231113	1.50	N	077970	2500	575 억	801108	N	N	303	N	N
6	20241031	120724	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19000	-230	5	-1.20	1751443600	92093	31.98	19230	19260	18910	24950	13470	19230	19017.55	3.48	-3269	19956	19592	19336	18972	18716	19465	18845	575	5720	2500	12300	10	1	23008904	4372	92.23	2.02	12	0.40	206.00	9393.00	24400	20240819	-22.13	11000	20231024	72.73	24400	-22.13	20240819	11450	65.94	20240119	24400	-22.13	20240819	11280	68.44	20231113	1.50	N	077970	2500	575 억	801108	N	N	303	N	N
7	20241031	110724	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18940	-290	5	-1.51	1387250460	72890	25.31	19230	19260	18910	24950	13470	19230	19031.33	3.48	-10359	19956	19592	19336	18972	18716	19465	18845	575	5720	2500	12300	10	1	23008904	4358	91.94	2.02	12	0.32	206.00	9393.00	24400	20240819	-22.38	11000	20231024	72.18	24400	-22.38	20240819	11450	65.41	20240119	24400	-22.38	20240819	11280	67.91	20231113	1.50	N	077970	2500	575 억	801108	N	N	303	N	N
8	20241031	100723	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18980	-250	5	-1.30	919822140	48223	16.74	19230	19260	18920	24950	13470	19230	19073.42	3.48	-12391	19956	19592	19336	18972	18716	19465	18845	575	5720	2500	12300	10	1	23008904	4367	92.14	2.02	12	0.21	206.00	9393.00	24400	20240819	-22.21	11000	20231024	72.55	24400	-22.21	20240819	11450	65.76	20240119	24400	-22.21	20240819	11280	68.26	20231113	1.50	N	077970	2500	575 억	801108	N	N	303	N	N
9	20241031	090721	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19180	-50	5	-0.26	122671500	6387	2.22	19230	19260	19120	24950	13470	19230	19205.33	3.48	-3646	19956	19592	19336	18972	18716	19465	18845	575	5720	2500	12300	10	1	23008904	4413	93.11	2.04	12	0.03	206.00	9393.00	24400	20240819	-21.39	11000	20231024	74.36	24400	-21.39	20240819	11450	67.51	20240119	24400	-21.39	20240819	11280	70.04	20231113	1.50	N	077970	2500	575 억	801108	N	N	303	N	N
10	20241030	160719	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19230	-870	5	-4.33	5502312260	286374	21.72	19600	19700	19080	26100	14100	20100	19213.14	3.94	-63322	21033	20566	19833	19366	18633	20800	19600	575	6000	2500	12860	10	1	23008904	4425	93.35	2.05	12	1.24	206.00	9393.00	24400	20240819	-21.19	11000	20231024	74.82	24400	-21.19	20240819	11450	67.95	20240119	24400	-21.19	20240819	11280	70.48	20231113	1.47	N	077970	2500	575 억	906978	N	N	303	N	N
11	20241030	150737	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19200	-900	5	-4.48	5338792300	277865	21.08	19600	19700	19080	26100	14100	20100	19213.02	3.94	-60833	21033	20566	19833	19366	18633	20800	19600	575	6000	2500	12860	10	1	23008904	4418	93.20	2.04	12	1.21	206.00	9393.00	24400	20240819	-21.31	11000	20231024	74.55	24400	-21.31	20240819	11450	67.69	20240119	24400	-21.31	20240819	11280	70.21	20231113	1.47	N	077970	2500	575 억	906978	N	N	0	N	N
12	20241030	140724	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19110	-990	5	-4.93	4868588570	253332	19.22	19600	19700	19080	26100	14100	20100	19217.56	3.94	-61570	21033	20566	19833	19366	18633	20800	19600	575	6000	2500	12860	10	1	23008904	4397	92.77	2.03	12	1.10	206.00	9393.00	24400	20240819	-21.68	11000	20231024	73.73	24400	-21.68	20240819	11450	66.90	20240119	24400	-21.68	20240819	11280	69.41	20231113	1.47	N	077970	2500	575 억	906978	N	N	0	N	N
13	20241030	130726	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19100	-1000	5	-4.98	4372537600	227360	17.25	19600	19700	19080	26100	14100	20100	19231.06	3.94	-59276	21033	20566	19833	19366	18633	20800	19600	575	6000	2500	12860	10	1	23008904	4395	92.72	2.03	12	0.99	206.00	9393.00	24400	20240819	-21.72	11000	20231024	73.64	24400	-21.72	20240819	11450	66.81	20240119	24400	-21.72	20240819	11280	69.33	20231113	1.47	N	077970	2500	575 억	906978	N	N	0	N	N
14	20241030	120735	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19100	-1000	5	-4.98	4025378600	209197	15.87	19600	19700	19080	26100	14100	20100	19241.28	3.94	-59579	21033	20566	19833	19366	18633	20800	19600	575	6000	2500	12860	10	1	23008904	4395	92.72	2.03	12	0.91	206.00	9393.00	24400	20240819	-21.72	11000	20231024	73.64	24400	-21.72	20240819	11450	66.81	20240119	24400	-21.72	20240819	11280	69.33	20231113	1.47	N	077970	2500	575 억	906978	N	N	0	N	N
15	20241030	110724	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19100	-1000	5	-4.98	3513864030	182434	13.84	19600	19700	19100	26100	14100	20100	19260.15	3.94	-51700	21033	20566	19833	19366	18633	20800	19600	575	6000	2500	12860	10	1	23008904	4395	92.72	2.03	12	0.79	206.00	9393.00	24400	20240819	-21.72	11000	20231024	73.64	24400	-21.72	20240819	11450	66.81	20240119	24400	-21.72	20240819	11280	69.33	20231113	1.47	N	077970	2500	575 억	906978	N	N	0	N	N
16	20241030	100721	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19310	-790	5	-3.93	2314048190	119818	9.09	19600	19700	19120	26100	14100	20100	19311.79	3.94	-29542	21033	20566	19833	19366	18633	20800	19600	575	6000	2500	12860	10	1	23008904	4443	93.74	2.06	12	0.52	206.00	9393.00	24400	20240819	-20.86	11000	20231024	75.55	24400	-20.86	20240819	11450	68.65	20240119	24400	-20.86	20240819	11280	71.19	20231113	1.47	N	077970	2500	575 억	906978	N	N	0	N	N
17	20241030	090725	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19160	-940	5	-4.68	833292240	42924	3.26	19600	19700	19150	26100	14100	20100	19410.18	3.94	-6371	21033	20566	19833	19366	18633	20800	19600	575	6000	2500	12860	10	1	23008904	4409	93.01	2.04	12	0.19	206.00	9393.00	24400	20240819	-21.48	11000	20231024	74.18	24400	-21.48	20240819	11450	67.34	20240119	24400	-21.48	20240819	11280	69.86	20231113	1.47	N	077970	2500	575 억	906978	N	N	0	N	N
18	20241029	160658	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20100	1170	2	6.18	6061467710	305352	108.94	19100	20300	19100	24600	13260	18930	19849.99	0.00	36919	20283	19606	19253	18576	18223	19430	18400	575	5670	2500	12110	50	1	23008904	4625	97.57	2.14	12	1.33	206.00	9393.00	24400	20240819	-17.62	11000	20231024	82.73	24400	-17.62	20240819	11450	75.55	20240119	24400	-17.62	20240819	11280	78.19	20231113	1.51	N	077970	2500	575 억	0	N	N	0	N	N
19	20241029	150711	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19980	1050	2	5.55	5764667400	290537	103.65	19100	20300	19100	24600	13260	18930	19841.91	0.00	36221	20283	19606	19253	18576	18223	19430	18400	575	5670	2500	12110	10	1	23008904	4597	96.99	2.13	12	1.26	206.00	9393.00	24400	20240819	-18.11	11000	20231024	81.64	24400	-18.11	20240819	11450	74.50	20240119	24400	-18.11	20240819	11280	77.13	20231113	1.51	N	077970	2500	575 억	0	N	N	0	N	N
20	20241029	140632	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19940	1010	2	5.34	5407982280	272628	97.26	19100	20300	19100	24600	13260	18930	19837.00	0.00	33398	20283	19606	19253	18576	18223	19430	18400	575	5670	2500	12110	10	1	23008904	4588	96.80	2.12	12	1.18	206.00	9393.00	24400	20240819	-18.28	11000	20231024	81.27	24400	-18.28	20240819	11450	74.15	20240119	24400	-18.28	20240819	11280	76.77	20231113	1.51	N	077970	2500	575 억	0	N	N	0	N	N
21	20241029	130703	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20000	1070	2	5.65	4827563970	243656	86.93	19100	20300	19100	24600	13260	18930	19813.59	0.00	38280	20283	19606	19253	18576	18223	19430	18400	575	5670	2500	12110	50	1	23008904	4602	97.09	2.13	12	1.06	206.00	9393.00	24400	20240819	-18.03	11000	20231024	81.82	24400	-18.03	20240819	11450	74.67	20240119	24400	-18.03	20240819	11280	77.30	20231113	1.51	N	077970	2500	575 억	0	N	N	0	N	N
22	20241029	120707	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19940	1010	2	5.34	4374341880	220940	78.82	19100	20300	19100	24600	13260	18930	19799.39	0.00	37308	20283	19606	19253	18576	18223	19430	18400	575	5670	2500	12110	10	1	23008904	4588	96.80	2.12	12	0.96	206.00	9393.00	24400	20240819	-18.28	11000	20231024	81.27	24400	-18.28	20240819	11450	74.15	20240119	24400	-18.28	20240819	11280	76.77	20231113	1.51	N	077970	2500	575 억	0	N	N	0	N	N
23	20241029	110722	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20050	1120	2	5.92	3816504350	193059	68.87	19100	20300	19100	24600	13260	18930	19769.26	0.00	34803	20283	19606	19253	18576	18223	19430	18400	575	5670	2500	12110	50	1	23008904	4613	97.33	2.13	12	0.84	206.00	9393.00	24400	20240819	-17.83	11000	20231024	82.27	24400	-17.83	20240819	11450	75.11	20240119	24400	-17.83	20240819	11280	77.75	20231113	1.51	N	077970	2500	575 억	0	N	N	0	N	N
24	20241029	100704	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19450	520	2	2.75	1739681120	89428	31.90	19100	19770	19100	24600	13260	18930	19454.34	0.00	14633	20283	19606	19253	18576	18223	19430	18400	575	5670	2500	12110	10	1	23008904	4475	94.42	2.07	12	0.39	206.00	9393.00	24400	20240819	-20.29	11000	20231024	76.82	24400	-20.29	20240819	11450	69.87	20240119	24400	-20.29	20240819	11280	72.43	20231113	1.51	N	077970	2500	575 억	0	N	N	0	N	N
25	20241028	160656	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18930	-830	5	-4.20	5324241540	277963	131.07	19760	19930	18900	25650	13840	19760	19153.34	0.02	-35701	20446	20102	19856	19512	19266	20275	19685	575	5890	2500	12640	10	1	23008904	4356	91.89	2.02	12	1.21	206.00	9393.00	24400	20240819	-22.42	11000	20231024	72.09	24400	-22.42	20240819	11450	65.33	20240119	24400	-22.42	20240819	11280	67.82	20231113	1.62	N	077970	2500	575 억	4751	N	N	3	N	N
26	20241028	150701	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19120	-640	5	-3.24	4829753400	251933	118.79	19760	19930	18900	25650	13840	19760	19168.95	0.02	-34590	20446	20102	19856	19512	19266	20275	19685	575	5890	2500	12640	10	1	23008904	4399	92.82	2.04	12	1.09	206.00	9393.00	24400	20240819	-21.64	11000	20231024	73.82	24400	-21.64	20240819	11450	66.99	20240119	24400	-21.64	20240819	11280	69.50	20231113	1.62	N	077970	2500	575 억	4751	N	N	3	N	N
27	20241028	140704	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19150	-610	5	-3.09	4224444910	220326	103.89	19760	19930	18900	25650	13840	19760	19171.52	0.02	-23166	20446	20102	19856	19512	19266	20275	19685	575	5890	2500	12640	10	1	23008904	4406	92.96	2.04	12	0.96	206.00	9393.00	24400	20240819	-21.52	11000	20231024	74.09	24400	-21.52	20240819	11450	67.25	20240119	24400	-21.52	20240819	11280	69.77	20231113	1.62	N	077970	2500	575 억	4751	N	N	3	N	N
28	20241028	130700	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18910	-850	5	-4.30	3666863180	191143	90.13	19760	19930	18900	25650	13840	19760	19181.51	0.02	-18554	20446	20102	19856	19512	19266	20275	19685	575	5890	2500	12640	10	1	23008904	4351	91.80	2.01	12	0.83	206.00	9393.00	24400	20240819	-22.50	11000	20231024	71.91	24400	-22.50	20240819	11450	65.15	20240119	24400	-22.50	20240819	11280	67.64	20231113	1.62	N	077970	2500	575 억	4751	N	N	3	N	N
29	20241028	120701	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18990	-770	5	-3.90	3259573560	169641	79.99	19760	19930	18900	25650	13840	19760	19212.02	0.02	-14060	20446	20102	19856	19512	19266	20275	19685	575	5890	2500	12640	10	1	23008904	4369	92.18	2.02	12	0.74	206.00	9393.00	24400	20240819	-22.17	11000	20231024	72.64	24400	-22.17	20240819	11450	65.85	20240119	24400	-22.17	20240819	11280	68.35	20231113	1.62	N	077970	2500	575 억	4751	N	N	3	N	N
30	20241028	110604	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19090	-670	5	-3.39	2510728410	130189	61.39	19760	19930	19060	25650	13840	19760	19282.39	0.02	-10548	20446	20102	19856	19512	19266	20275	19685	575	5890	2500	12640	10	1	23008904	4392	92.67	2.03	12	0.57	206.00	9393.00	24400	20240819	-21.76	11000	20231024	73.55	24400	-21.76	20240819	11450	66.72	20240119	24400	-21.76	20240819	11280	69.24	20231113	1.62	N	077970	2500	575 억	4751	N	N	3	N	N
31	20241028	100657	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19150	-610	5	-3.09	2022208570	104647	49.34	19760	19930	19060	25650	13840	19760	19320.82	0.02	-12555	20446	20102	19856	19512	19266	20275	19685	575	5890	2500	12640	10	1	23008904	4406	92.96	2.04	12	0.45	206.00	9393.00	24400	20240819	-21.52	11000	20231024	74.09	24400	-21.52	20240819	11450	67.25	20240119	24400	-21.52	20240819	11280	69.77	20231113	1.62	N	077970	2500	575 억	4751	N	N	3	N	N
32	20241028	090657	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19590	-170	5	-0.86	377190870	19257	9.08	19760	19930	19330	25650	13840	19760	19579.90	0.02	-2736	20446	20102	19856	19512	19266	20275	19685	575	5890	2500	12640	10	1	23008904	4507	95.10	2.09	12	0.08	206.00	9393.00	24400	20240819	-19.71	11000	20231024	78.09	24400	-19.71	20240819	11450	71.09	20240119	24400	-19.71	20240819	11280	73.67	20231113	1.62	N	077970	2500	575 억	4751	N	N	3	N	N
33	20241025	160655	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19760	180	2	0.92	4150408890	209011	83.93	19750	20200	19610	25450	13710	19580	19857.50	0.14	-23739	20033	19806	19543	19316	19053	19675	19185	575	5870	2500	12530	10	1	23008904	4547	95.92	2.10	12	0.91	206.00	9393.00	24400	20240819	-19.02	11000	20231024	79.64	24400	-19.02	20240819	11450	72.58	20240119	24400	-19.02	20240819	11280	75.18	20231113	1.58	N	077970	2500	575 억	32337	N	N	3	N	N
34	20241025	150700	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19660	80	2	0.41	3966184850	199662	80.18	19750	20200	19610	25450	13710	19580	19864.50	0.14	-23910	20033	19806	19543	19316	19053	19675	19185	575	5870	2500	12530	10	1	23008904	4524	95.44	2.09	12	0.87	206.00	9393.00	24400	20240819	-19.43	11000	20231024	78.73	24400	-19.43	20240819	11450	71.70	20240119	24400	-19.43	20240819	11280	74.29	20231113	1.58	N	077970	2500	575 억	32337	N	N	12	N	N
35	20241025	140658	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19740	160	2	0.82	3587933270	180451	72.47	19750	20200	19610	25450	13710	19580	19883.14	0.14	-19983	20033	19806	19543	19316	19053	19675	19185	575	5870	2500	12530	10	1	23008904	4542	95.83	2.10	12	0.78	206.00	9393.00	24400	20240819	-19.10	11000	20231024	79.45	24400	-19.10	20240819	11450	72.40	20240119	24400	-19.10	20240819	11280	75.00	20231113	1.58	N	077970	2500	575 억	32337	N	N	12	N	N
36	20241025	130700	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19850	270	2	1.38	2956127790	148389	59.59	19750	20200	19700	25450	13710	19580	19921.48	0.14	-8401	20033	19806	19543	19316	19053	19675	19185	575	5870	2500	12530	10	1	23008904	4567	96.36	2.11	12	0.64	206.00	9393.00	24400	20240819	-18.65	11000	20231024	80.45	24400	-18.65	20240819	11450	73.36	20240119	24400	-18.65	20240819	11280	75.98	20231113	1.58	N	077970	2500	575 억	32337	N	N	12	N	N
37	20241025	120703	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19730	150	2	0.77	2637775100	132379	53.16	19750	20200	19700	25450	13710	19580	19925.93	0.14	-7946	20033	19806	19543	19316	19053	19675	19185	575	5870	2500	12530	10	1	23008904	4540	95.78	2.10	12	0.58	206.00	9393.00	24400	20240819	-19.14	11000	20231024	79.36	24400	-19.14	20240819	11450	72.31	20240119	24400	-19.14	20240819	11280	74.91	20231113	1.58	N	077970	2500	575 억	32337	N	N	12	N	N
38	20241025	110656	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19750	170	2	0.87	2421260930	121425	48.76	19750	20200	19700	25450	13710	19580	19940.38	0.14	-7535	20033	19806	19543	19316	19053	19675	19185	575	5870	2500	12530	10	1	23008904	4544	95.87	2.10	12	0.53	206.00	9393.00	24400	20240819	-19.06	11000	20231024	79.55	24400	-19.06	20240819	11450	72.49	20240119	24400	-19.06	20240819	11280	75.09	20231113	1.58	N	077970	2500	575 억	32337	N	N	12	N	N
39	20241025	100659	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19860	280	2	1.43	1833753770	91689	36.82	19750	20200	19720	25450	13710	19580	19999.71	0.14	-871	20033	19806	19543	19316	19053	19675	19185	575	5870	2500	12530	10	1	23008904	4570	96.41	2.11	12	0.40	206.00	9393.00	24400	20240819	-18.61	11000	20231024	80.55	24400	-18.61	20240819	11450	73.45	20240119	24400	-18.61	20240819	11280	76.06	20231113	1.58	N	077970	2500	575 억	32337	N	N	12	N	N
40	20241025	090700	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20050	470	2	2.40	570667630	28612	11.49	19750	20200	19720	25450	13710	19580	19945.05	0.14	11280	20033	19806	19543	19316	19053	19675	19185	575	5870	2500	12530	50	1	23008904	4613	97.33	2.13	12	0.12	206.00	9393.00	24400	20240819	-17.83	11000	20231024	82.27	24400	-17.83	20240819	11450	75.11	20240119	24400	-17.83	20240819	11280	77.75	20231113	1.58	N	077970	2500	575 억	32337	N	N	12	N	N
41	20241024	160647	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19580	-240	5	-1.21	4831076730	247394	32.72	19690	19770	19280	25750	13880	19820	19527.47	0.10	9239	22733	21276	20493	19036	18253	20885	18645	575	5930	2500	12680	10	1	23008904	4505	95.05	2.08	12	1.08	206.00	9393.00	24400	20240819	-19.75	11000	20231024	78.00	24400	-19.75	20240819	11450	71.00	20240119	24400	-19.75	20240819	11000	78.00	20231024	1.49	N	077970	2500	575 억	22588	N	N	12	N	N
42	20241024	150652	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19640	-180	5	-0.91	4593278260	235271	31.12	19690	19770	19280	25750	13880	19820	19523.15	0.10	9075	22733	21276	20493	19036	18253	20885	18645	575	5930	2500	12680	10	1	23008904	4519	95.34	2.09	12	1.02	206.00	9393.00	24400	20240819	-19.51	11000	20231024	78.55	24400	-19.51	20240819	11450	71.53	20240119	24400	-19.51	20240819	11000	78.55	20231024	1.49	N	077970	2500	575 억	22588	N	N	8	N	N
43	20241024	140641	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19710	-110	5	-0.55	4199106000	215213	28.47	19690	19770	19280	25750	13880	19820	19511.16	0.10	5770	22733	21276	20493	19036	18253	20885	18645	575	5930	2500	12680	10	1	23008904	4535	95.68	2.10	12	0.94	206.00	9393.00	24400	20240819	-19.22	11000	20231024	79.18	24400	-19.22	20240819	11450	72.14	20240119	24400	-19.22	20240819	11000	79.18	20231024	1.49	N	077970	2500	575 억	22588	N	N	8	N	N
44	20241024	130652	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19550	-270	5	-1.36	3641770220	186915	24.72	19690	19690	19280	25750	13880	19820	19483.27	0.10	9220	22733	21276	20493	19036	18253	20885	18645	575	5930	2500	12680	10	1	23008904	4498	94.90	2.08	12	0.81	206.00	9393.00	24400	20240819	-19.88	11000	20231024	77.73	24400	-19.88	20240819	11450	70.74	20240119	24400	-19.88	20240819	11000	77.73	20231024	1.49	N	077970	2500	575 억	22588	N	N	8	N	N
45	20241024	120650	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19510	-310	5	-1.56	3231151730	165937	21.95	19690	19690	19280	25750	13880	19820	19471.82	0.10	13288	22733	21276	20493	19036	18253	20885	18645	575	5930	2500	12680	10	1	23008904	4489	94.71	2.08	12	0.72	206.00	9393.00	24400	20240819	-20.04	11000	20231024	77.36	24400	-20.04	20240819	11450	70.39	20240119	24400	-20.04	20240819	11000	77.36	20231024	1.49	N	077970	2500	575 억	22588	N	N	8	N	N
46	20241024	110653	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19440	-380	5	-1.92	2837547170	145687	19.27	19690	19690	19280	25750	13880	19820	19476.63	0.10	8163	22733	21276	20493	19036	18253	20885	18645	575	5930	2500	12680	10	1	23008904	4473	94.37	2.07	12	0.63	206.00	9393.00	24400	20240819	-20.33	11000	20231024	76.73	24400	-20.33	20240819	11450	69.78	20240119	24400	-20.33	20240819	11000	76.73	20231024	1.49	N	077970	2500	575 억	22588	N	N	8	N	N
47	20241024	100703	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19440	-380	5	-1.92	2301092660	118175	15.63	19690	19690	19280	25750	13880	19820	19471.43	0.10	11540	22733	21276	20493	19036	18253	20885	18645	575	5930	2500	12680	10	1	23008904	4473	94.37	2.07	12	0.51	206.00	9393.00	24400	20240819	-20.33	11000	20231024	76.73	24400	-20.33	20240819	11450	69.78	20240119	24400	-20.33	20240819	11000	76.73	20231024	1.49	N	077970	2500	575 억	22588	N	N	8	N	N
48	20241024	090722	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19570	-250	5	-1.26	561880900	28764	3.80	19690	19690	19370	25750	13880	19820	19532.56	0.10	5529	22733	21276	20493	19036	18253	20885	18645	575	5930	2500	12680	10	1	23008904	4503	95.00	2.08	12	0.13	206.00	9393.00	24400	20240819	-19.80	11000	20231024	77.91	24400	-19.80	20240819	11450	70.92	20240119	24400	-19.80	20240819	11000	77.91	20231024	1.49	N	077970	2500	575 억	22588	N	N	8	N	N
49	20241023	160651	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19820	-1680	5	-7.81	15496328860	749776	183.13	21850	21950	19710	27950	15050	21500	20669.68	0.39	-7309	22500	22000	21500	21000	20500	22000	21000	575	6450	2500	13760	10	1	23008904	4560	96.21	2.11	12	3.26	206.00	9393.00	24400	20240819	-18.77	11000	20231024	80.18	24400	-18.77	20240819	11450	73.10	20240119	24400	-18.77	20240819	11000	80.18	20231024	1.52	N	077970	2500	575 억	88863	N	N	8	N	N
50	20241023	150705	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19860	-1640	5	-7.63	14297608990	689207	168.34	21850	21950	19730	27950	15050	21500	20745.01	0.39	-1735	22500	22000	21500	21000	20500	22000	21000	575	6450	2500	13760	10	1	23008904	4570	96.41	2.11	12	3.00	206.00	9393.00	24400	20240819	-18.61	11000	20231024	80.55	24400	-18.61	20240819	11450	73.45	20240119	24400	-18.61	20240819	11000	80.55	20231024	1.52	N	077970	2500	575 억	88863	N	N	98	N	N
51	20241023	140706	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20300	-1200	5	-5.58	10082108050	478064	116.77	21850	21950	20150	27950	15050	21500	21089.45	0.39	-26038	22500	22000	21500	21000	20500	22000	21000	575	6450	2500	13760	50	1	23008904	4671	98.54	2.16	12	2.08	206.00	9393.00	24400	20240819	-16.80	11000	20231024	84.55	24400	-16.80	20240819	11450	77.29	20240119	24400	-16.80	20240819	11000	84.55	20231024	1.52	N	077970	2500	575 억	88863	N	N	98	N	N
52	20241023	130656	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20850	-650	5	-3.02	7890545700	371296	90.69	21850	21950	20600	27950	15050	21500	21251.36	0.39	-21376	22500	22000	21500	21000	20500	22000	21000	575	6450	2500	13760	50	1	23008904	4797	101.21	2.22	12	1.61	206.00	9393.00	24400	20240819	-14.55	11000	20231024	89.55	24400	-14.55	20240819	11450	82.10	20240119	24400	-14.55	20240819	11000	89.55	20231024	1.52	N	077970	2500	575 억	88863	N	N	98	N	N
53	20241023	120653	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20900	-600	5	-2.79	7193172550	337905	82.53	21850	21950	20600	27950	15050	21500	21287.56	0.39	-16882	22500	22000	21500	21000	20500	22000	21000	575	6450	2500	13760	50	1	23008904	4809	101.46	2.23	12	1.47	206.00	9393.00	24400	20240819	-14.34	11000	20231024	90.00	24400	-14.34	20240819	11450	82.53	20240119	24400	-14.34	20240819	11000	90.00	20231024	1.52	N	077970	2500	575 억	88863	N	N	98	N	N
54	20241023	110649	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20950	-550	5	-2.56	6002380850	280703	68.56	21850	21950	20600	27950	15050	21500	21383.39	0.39	-19160	22500	22000	21500	21000	20500	22000	21000	575	6450	2500	13760	50	1	23008904	4820	101.70	2.23	12	1.22	206.00	9393.00	24400	20240819	-14.14	11000	20231024	90.45	24400	-14.14	20240819	11450	82.97	20240119	24400	-14.14	20240819	11000	90.45	20231024	1.52	N	077970	2500	575 억	88863	N	N	98	N	N
55	20241023	100653	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21500	0	3	0.00	3453403850	159468	38.95	21850	21950	21350	27950	15050	21500	21655.78	0.39	-22927	22500	22000	21500	21000	20500	22000	21000	575	6450	2500	13760	50	1	23008904	4947	104.37	2.29	12	0.69	206.00	9393.00	24400	20240819	-11.89	11000	20231024	95.45	24400	-11.89	20240819	11450	87.77	20240119	24400	-11.89	20240819	11000	95.45	20231024	1.52	N	077970	2500	575 억	88863	N	N	98	N	N
56	20241023	090654	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21700	200	2	0.93	911542850	42038	10.27	21850	21950	21350	27950	15050	21500	21683.78	0.39	-11769	22500	22000	21500	21000	20500	22000	21000	575	6450	2500	13760	50	1	23008904	4993	105.34	2.31	12	0.18	206.00	9393.00	24400	20240819	-11.07	11000	20231024	97.27	24400	-11.07	20240819	11450	89.52	20240119	24400	-11.07	20240819	11000	97.27	20231024	1.52	N	077970	2500	575 억	88863	N	N	98	N	N
57	20241022	160644	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21500	50	2	0.23	8758052150	407487	97.01	21500	22000	21000	27850	15050	21450	21492.83	0.88	-64104	22383	21916	21333	20866	20283	22150	21100	575	6400	2500	13720	50	1	23008904	4947	104.37	2.29	12	1.77	206.00	9393.00	24400	20240819	-11.89	11000	20231024	95.45	24400	-11.89	20240819	11450	87.77	20240119	24400	-11.89	20240819	11000	95.45	20231024	1.49	N	077970	2500	575 억	201768	N	N	98	N	N
58	20241022	150653	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21350	-100	5	-0.47	8220149150	382416	91.04	21500	22000	21000	27850	15050	21450	21495.31	0.88	-58201	22383	21916	21333	20866	20283	22150	21100	575	6400	2500	13720	50	1	23008904	4912	103.64	2.27	12	1.66	206.00	9393.00	24400	20240819	-12.50	11000	20231024	94.09	24400	-12.50	20240819	11450	86.46	20240119	24400	-12.50	20240819	11000	94.09	20231024	1.49	N	077970	2500	575 억	201768	N	N	14	N	N
59	20241022	140652	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21350	-100	5	-0.47	7589693950	352972	84.03	21500	22000	21000	27850	15050	21450	21502.25	0.88	-53313	22383	21916	21333	20866	20283	22150	21100	575	6400	2500	13720	50	1	23008904	4912	103.64	2.27	12	1.53	206.00	9393.00	24400	20240819	-12.50	11000	20231024	94.09	24400	-12.50	20240819	11450	86.46	20240119	24400	-12.50	20240819	11000	94.09	20231024	1.49	N	077970	2500	575 억	201768	N	N	14	N	N
60	20241022	130654	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21150	-300	5	-1.40	7273512700	338115	80.49	21500	22000	21000	27850	15050	21450	21511.95	0.88	-50276	22383	21916	21333	20866	20283	22150	21100	575	6400	2500	13720	50	1	23008904	4866	102.67	2.25	12	1.47	206.00	9393.00	24400	20240819	-13.32	11000	20231024	92.27	24400	-13.32	20240819	11450	84.72	20240119	24400	-13.32	20240819	11000	92.27	20231024	1.49	N	077970	2500	575 억	201768	N	N	14	N	N
61	20241022	120651	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21450	0	3	0.00	6390251400	296475	70.58	21500	22000	21100	27850	15050	21450	21554.10	0.88	-47043	22383	21916	21333	20866	20283	22150	21100	575	6400	2500	13720	50	1	23008904	4935	104.13	2.28	12	1.29	206.00	9393.00	24400	20240819	-12.09	11000	20231024	95.00	24400	-12.09	20240819	11450	87.34	20240119	24400	-12.09	20240819	11000	95.00	20231024	1.49	N	077970	2500	575 억	201768	N	N	14	N	N
62	20241022	110648	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21300	-150	5	-0.70	6012686550	278839	66.38	21500	22000	21100	27850	15050	21450	21563.29	0.88	-40789	22383	21916	21333	20866	20283	22150	21100	575	6400	2500	13720	50	1	23008904	4901	103.40	2.27	12	1.21	206.00	9393.00	24400	20240819	-12.70	11000	20231024	93.64	24400	-12.70	20240819	11450	86.03	20240119	24400	-12.70	20240819	11000	93.64	20231024	1.49	N	077970	2500	575 억	201768	N	N	14	N	N
63	20241022	100650	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21550	100	2	0.47	4845886650	223961	53.32	21500	22000	21250	27850	15050	21450	21637.19	0.88	-32593	22383	21916	21333	20866	20283	22150	21100	575	6400	2500	13720	50	1	23008904	4958	104.61	2.29	12	0.97	206.00	9393.00	24400	20240819	-11.68	11000	20231024	95.91	24400	-11.68	20240819	11450	88.21	20240119	24400	-11.68	20240819	11000	95.91	20231024	1.49	N	077970	2500	575 억	201768	N	N	14	N	N
64	20241022	090649	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21600	150	2	0.70	1017448350	46912	11.17	21500	21900	21400	27850	15050	21450	21688.45	0.88	-10372	22383	21916	21333	20866	20283	22150	21100	575	6400	2500	13720	50	1	23008904	4970	104.85	2.30	12	0.20	206.00	9393.00	24400	20240819	-11.48	11000	20231024	96.36	24400	-11.48	20240819	11450	88.65	20240119	24400	-11.48	20240819	11000	96.36	20231024	1.49	N	077970	2500	575 억	201768	N	N	14	N	N
65	20241021	160643	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21450	400	2	1.90	8875356500	417855	80.71	21400	21800	20750	27350	14750	21050	21239.93	1.46	-59762	21683	21366	20933	20616	20183	21150	20400	575	6300	2500	13470	50	1	23008904	4935	104.13	2.28	12	1.82	206.00	9393.00	24400	20240819	-12.09	11000	20231024	95.00	24400	-12.09	20240819	11450	87.34	20240119	24400	-12.09	20240819	11000	95.00	20231024	1.33	N	077970	2500	575 억	335547	N	N	14	N	N
66	20241021	150648	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21450	400	2	1.90	8222391250	387231	74.80	21400	21800	20750	27350	14750	21050	21233.82	1.46	-55276	21683	21366	20933	20616	20183	21150	20400	575	6300	2500	13470	50	1	23008904	4935	104.13	2.28	12	1.68	206.00	9393.00	24400	20240819	-12.09	11000	20231024	95.00	24400	-12.09	20240819	11450	87.34	20240119	24400	-12.09	20240819	11000	95.00	20231024	1.33	N	077970	2500	575 억	335547	N	N	34	N	N
67	20241021	140649	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21300	250	2	1.19	6287668250	297000	57.37	21400	21800	20750	27350	14750	21050	21170.60	1.46	-44662	21683	21366	20933	20616	20183	21150	20400	575	6300	2500	13470	50	1	23008904	4901	103.40	2.27	12	1.29	206.00	9393.00	24400	20240819	-12.70	11000	20231024	93.64	24400	-12.70	20240819	11450	86.03	20240119	24400	-12.70	20240819	11000	93.64	20231024	1.33	N	077970	2500	575 억	335547	N	N	34	N	N
68	20241021	130647	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21250	200	2	0.95	5501399600	260088	50.24	21400	21800	20750	27350	14750	21050	21152.07	1.46	-35794	21683	21366	20933	20616	20183	21150	20400	575	6300	2500	13470	50	1	23008904	4889	103.16	2.26	12	1.13	206.00	9393.00	24400	20240819	-12.91	11000	20231024	93.18	24400	-12.91	20240819	11450	85.59	20240119	24400	-12.91	20240819	11000	93.18	20231024	1.33	N	077970	2500	575 억	335547	N	N	34	N	N
69	20241021	120648	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21250	200	2	0.95	4799255150	226910	43.83	21400	21800	20750	27350	14750	21050	21150.48	1.46	-31905	21683	21366	20933	20616	20183	21150	20400	575	6300	2500	13470	50	1	23008904	4889	103.16	2.26	12	0.99	206.00	9393.00	24400	20240819	-12.91	11000	20231024	93.18	24400	-12.91	20240819	11450	85.59	20240119	24400	-12.91	20240819	11000	93.18	20231024	1.33	N	077970	2500	575 억	335547	N	N	34	N	N
70	20241021	110644	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21250	200	2	0.95	4030382150	190840	36.86	21400	21800	20750	27350	14750	21050	21119.17	1.46	-22494	21683	21366	20933	20616	20183	21150	20400	575	6300	2500	13470	50	1	23008904	4889	103.16	2.26	12	0.83	206.00	9393.00	24400	20240819	-12.91	11000	20231024	93.18	24400	-12.91	20240819	11450	85.59	20240119	24400	-12.91	20240819	11000	93.18	20231024	1.33	N	077970	2500	575 억	335547	N	N	34	N	N
71	20241021	100647	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20900	-150	5	-0.71	3084434550	145979	28.20	21400	21800	20750	27350	14750	21050	21129.31	1.46	-14708	21683	21366	20933	20616	20183	21150	20400	575	6300	2500	13470	50	1	23008904	4809	101.46	2.23	12	0.63	206.00	9393.00	24400	20240819	-14.34	11000	20231024	90.00	24400	-14.34	20240819	11450	82.53	20240119	24400	-14.34	20240819	11000	90.00	20231024	1.33	N	077970	2500	575 억	335547	N	N	34	N	N
72	20241021	090645	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20900	-150	5	-0.71	1620301250	76170	14.71	21400	21800	20900	27350	14750	21050	21272.19	1.46	-16221	21683	21366	20933	20616	20183	21150	20400	575	6300	2500	13470	50	1	23008904	4809	101.46	2.23	12	0.33	206.00	9393.00	24400	20240819	-14.34	11000	20231024	90.00	24400	-14.34	20240819	11450	82.53	20240119	24400	-14.34	20240819	11000	90.00	20231024	1.33	N	077970	2500	575 억	335547	N	N	34	N	N
73	20241018	160644	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21050	-150	5	-0.71	10765257800	515075	76.71	21200	21250	20500	27550	14850	21200	20898.73	2.28	-131290	22366	21782	20716	20132	19066	22075	20425	575	6350	2500	13560	50	1	23008904	4843	102.18	2.24	12	2.24	206.00	9393.00	24400	20240819	-13.73	11000	20231024	91.36	24400	-13.73	20240819	11450	83.84	20240119	24400	-13.73	20240819	11000	91.36	20231024	1.28	N	077970	2500	575 억	525618	N	N	34	N	N
74	20241018	150703	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21150	-50	5	-0.24	9842661700	471396	70.21	21200	21200	20500	27550	14850	21200	20878.52	2.28	-122140	22366	21782	20716	20132	19066	22075	20425	575	6350	2500	13560	50	1	23008904	4866	102.67	2.25	12	2.05	206.00	9393.00	24400	20240819	-13.32	11000	20231024	92.27	24400	-13.32	20240819	11450	84.72	20240119	24400	-13.32	20240819	11000	92.27	20231024	1.28	N	077970	2500	575 억	525618	N	N	54	N	N
75	20241018	140703	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20800	-400	5	-1.89	7895190050	378865	56.43	21200	21200	20500	27550	14850	21200	20837.24	2.28	-95371	22366	21782	20716	20132	19066	22075	20425	575	6350	2500	13560	50	1	23008904	4786	100.97	2.21	12	1.65	206.00	9393.00	24400	20240819	-14.75	11000	20231024	89.09	24400	-14.75	20240819	11450	81.66	20240119	24400	-14.75	20240819	11000	89.09	20231024	1.28	N	077970	2500	575 억	525618	N	N	54	N	N
76	20241018	130650	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20500	-700	5	-3.30	5478995400	263107	39.19	21200	21200	20500	27550	14850	21200	20821.48	2.28	-77555	22366	21782	20716	20132	19066	22075	20425	575	6350	2500	13560	50	1	23008904	4717	99.51	2.18	12	1.14	206.00	9393.00	24400	20240819	-15.98	11000	20231024	86.36	24400	-15.98	20240819	11450	79.04	20240119	24400	-15.98	20240819	11000	86.36	20231024	1.28	N	077970	2500	575 억	525618	N	N	54	N	N
77	20241018	120657	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20700	-500	5	-2.36	4365973950	209149	31.15	21200	21200	20650	27550	14850	21200	20871.97	2.28	-64407	22366	21782	20716	20132	19066	22075	20425	575	6350	2500	13560	50	1	23008904	4763	100.49	2.20	12	0.91	206.00	9393.00	24400	20240819	-15.16	11000	20231024	88.18	24400	-15.16	20240819	11450	80.79	20240119	24400	-15.16	20240819	11000	88.18	20231024	1.28	N	077970	2500	575 억	525618	N	N	54	N	N
78	20241018	110654	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20900	-300	5	-1.42	3601386950	172416	25.68	21200	21200	20650	27550	14850	21200	20884.30	2.28	-51499	22366	21782	20716	20132	19066	22075	20425	575	6350	2500	13560	50	1	23008904	4809	101.46	2.23	12	0.75	206.00	9393.00	24400	20240819	-14.34	11000	20231024	90.00	24400	-14.34	20240819	11450	82.53	20240119	24400	-14.34	20240819	11000	90.00	20231024	1.28	N	077970	2500	575 억	525618	N	N	54	N	N
79	20241018	100646	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20900	-300	5	-1.42	2621026800	125320	18.66	21200	21200	20650	27550	14850	21200	20910.28	2.28	-34403	22366	21782	20716	20132	19066	22075	20425	575	6350	2500	13560	50	1	23008904	4809	101.46	2.23	12	0.54	206.00	9393.00	24400	20240819	-14.34	11000	20231024	90.00	24400	-14.34	20240819	11450	82.53	20240119	24400	-14.34	20240819	11000	90.00	20231024	1.28	N	077970	2500	575 억	525618	N	N	54	N	N
80	20241018	090648	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20900	-300	5	-1.42	802722500	38423	5.72	21200	21200	20700	27550	14850	21200	20875.68	2.28	-14997	22366	21782	20716	20132	19066	22075	20425	575	6350	2500	13560	50	1	23008904	4809	101.46	2.23	12	0.17	206.00	9393.00	24400	20240819	-14.34	11000	20231024	90.00	24400	-14.34	20240819	11450	82.53	20240119	24400	-14.34	20240819	11000	90.00	20231024	1.28	N	077970	2500	575 억	525618	N	N	54	N	N
81	20241017	160646	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21200	1400	2	7.07	13861583320	667534	308.33	19840	21300	19650	25700	13860	19800	20764.36	2.39	112916	20780	20290	19960	19470	19140	20125	19305	575	5900	2500	12670	50	1	23008904	4878	102.91	2.26	12	2.90	206.00	9393.00	24400	20240819	-13.11	11000	20231024	92.73	24400	-13.11	20240819	11450	85.15	20240119	24400	-13.11	20240819	11000	92.73	20231024	1.19	N	077970	2500	575 억	549674	N	N	54	N	N
82	20241017	150649	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21000	1200	2	6.06	12562453520	606057	279.93	19840	21300	19650	25700	13860	19800	20728.17	2.39	119634	20780	20290	19960	19470	19140	20125	19305	575	5900	2500	12670	50	1	23008904	4832	101.94	2.24	12	2.63	206.00	9393.00	24400	20240819	-13.93	11000	20231024	90.91	24400	-13.93	20240819	11450	83.41	20240119	24400	-13.93	20240819	11000	90.91	20231024	1.19	N	077970	2500	575 억	549674	N	N	30	N	N
83	20241017	140648	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21000	1200	2	6.06	9398342420	455004	210.16	19840	21300	19650	25700	13860	19800	20655.52	2.39	101584	20780	20290	19960	19470	19140	20125	19305	575	5900	2500	12670	50	1	23008904	4832	101.94	2.24	12	1.98	206.00	9393.00	24400	20240819	-13.93	11000	20231024	90.91	24400	-13.93	20240819	11450	83.41	20240119	24400	-13.93	20240819	11000	90.91	20231024	1.19	N	077970	2500	575 억	549674	N	N	30	N	N
84	20241017	130646	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20850	1050	2	5.30	5868724070	287467	132.78	19840	21100	19650	25700	13860	19800	20415.30	2.39	56910	20780	20290	19960	19470	19140	20125	19305	575	5900	2500	12670	50	1	23008904	4797	101.21	2.22	12	1.25	206.00	9393.00	24400	20240819	-14.55	11000	20231024	89.55	24400	-14.55	20240819	11450	82.10	20240119	24400	-14.55	20240819	11000	89.55	20231024	1.19	N	077970	2500	575 억	549674	N	N	30	N	N
85	20241017	120649	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20500	700	2	3.54	3095100570	154050	71.15	19840	20500	19650	25700	13860	19800	20091.53	2.39	36368	20780	20290	19960	19470	19140	20125	19305	575	5900	2500	12670	50	1	23008904	4717	99.51	2.18	12	0.67	206.00	9393.00	24400	20240819	-15.98	11000	20231024	86.36	24400	-15.98	20240819	11450	79.04	20240119	24400	-15.98	20240819	11000	86.36	20231024	1.19	N	077970	2500	575 억	549674	N	N	30	N	N
86	20241017	110649	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20250	450	2	2.27	2423058870	121100	55.93	19840	20350	19650	25700	13860	19800	20008.74	2.39	24771	20780	20290	19960	19470	19140	20125	19305	575	5900	2500	12670	50	1	23008904	4659	98.30	2.16	12	0.53	206.00	9393.00	24400	20240819	-17.01	11000	20231024	84.09	24400	-17.01	20240819	11450	76.86	20240119	24400	-17.01	20240819	11000	84.09	20231024	1.19	N	077970	2500	575 억	549674	N	N	30	N	N
87	20241017	100649	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19810	10	2	0.05	758364870	38353	17.71	19840	19890	19650	25700	13860	19800	19773.29	2.39	-1305	20780	20290	19960	19470	19140	20125	19305	575	5900	2500	12670	10	1	23008904	4558	96.17	2.11	12	0.17	206.00	9393.00	24400	20240819	-18.81	11000	20231024	80.09	24400	-18.81	20240819	11450	73.01	20240119	24400	-18.81	20240819	11000	80.09	20231024	1.19	N	077970	2500	575 억	549674	N	N	30	N	N
88	20241017	090643	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19780	-20	5	-0.10	96843790	4897	2.26	19840	19840	19700	25700	13860	19800	19776.15	2.39	-1633	20780	20290	19960	19470	19140	20125	19305	575	5900	2500	12670	10	1	23008904	4551	96.02	2.11	12	0.02	206.00	9393.00	24400	20240819	-18.93	11000	20231024	79.82	24400	-18.93	20240819	11450	72.75	20240119	24400	-18.93	20240819	11000	79.82	20231024	1.19	N	077970	2500	575 억	549674	N	N	30	N	N
89	20241016	160641	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19800	-650	5	-3.18	4288695480	215110	52.13	20200	20450	19630	26550	14350	20450	19936.19	2.70	-35648	21276	20862	20236	19822	19196	21070	20030	575	6100	2500	13080	10	1	23008904	4556	96.12	2.11	12	0.93	206.00	9393.00	24400	20240819	-18.85	11000	20231024	80.00	24400	-18.85	20240819	11450	72.93	20240119	24400	-18.85	20240819	11000	80.00	20231024	1.25	N	077970	2500	575 억	622071	N	N	30	N	N
90	20241016	150644	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19840	-610	5	-2.98	4012392910	201168	48.75	20200	20450	19630	26550	14350	20450	19944.27	2.70	-31915	21276	20862	20236	19822	19196	21070	20030	575	6100	2500	13080	10	1	23008904	4565	96.31	2.11	12	0.87	206.00	9393.00	24400	20240819	-18.69	11000	20231024	80.36	24400	-18.69	20240819	11450	73.28	20240119	24400	-18.69	20240819	11000	80.36	20231024	1.25	N	077970	2500	575 억	622071	N	N	15	N	N
91	20241016	140644	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19870	-580	5	-2.84	3421577520	171348	41.52	20200	20450	19630	26550	14350	20450	19967.22	2.70	-22374	21276	20862	20236	19822	19196	21070	20030	575	6100	2500	13080	10	1	23008904	4572	96.46	2.12	12	0.74	206.00	9393.00	24400	20240819	-18.57	11000	20231024	80.64	24400	-18.57	20240819	11450	73.54	20240119	24400	-18.57	20240819	11000	80.64	20231024	1.25	N	077970	2500	575 억	622071	N	N	15	N	N
92	20241016	130642	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19830	-620	5	-3.03	3063756890	153341	37.16	20200	20450	19630	26550	14350	20450	19978.54	2.70	-21849	21276	20862	20236	19822	19196	21070	20030	575	6100	2500	13080	10	1	23008904	4563	96.26	2.11	12	0.67	206.00	9393.00	24400	20240819	-18.73	11000	20231024	80.27	24400	-18.73	20240819	11450	73.19	20240119	24400	-18.73	20240819	11000	80.27	20231024	1.25	N	077970	2500	575 억	622071	N	N	15	N	N
93	20241016	120643	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19720	-730	5	-3.57	2737965230	136911	33.18	20200	20450	19630	26550	14350	20450	19996.54	2.70	-11813	21276	20862	20236	19822	19196	21070	20030	575	6100	2500	13080	10	1	23008904	4537	95.73	2.10	12	0.60	206.00	9393.00	24400	20240819	-19.18	11000	20231024	79.27	24400	-19.18	20240819	11450	72.23	20240119	24400	-19.18	20240819	11000	79.27	20231024	1.25	N	077970	2500	575 억	622071	N	N	15	N	N
94	20241016	110641	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19930	-520	5	-2.54	1927360160	95945	23.25	20200	20450	19870	26550	14350	20450	20086.34	2.70	-9261	21276	20862	20236	19822	19196	21070	20030	575	6100	2500	13080	10	1	23008904	4586	96.75	2.12	12	0.42	206.00	9393.00	24400	20240819	-18.32	11000	20231024	81.18	24400	-18.32	20240819	11450	74.06	20240119	24400	-18.32	20240819	11000	81.18	20231024	1.25	N	077970	2500	575 억	622071	N	N	15	N	N
95	20241016	100642	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20300	-150	5	-0.73	1287463670	63998	15.51	20200	20450	19870	26550	14350	20450	20114.71	2.70	-3461	21276	20862	20236	19822	19196	21070	20030	575	6100	2500	13080	50	1	23008904	4671	98.54	2.16	12	0.28	206.00	9393.00	24400	20240819	-16.80	11000	20231024	84.55	24400	-16.80	20240819	11450	77.29	20240119	24400	-16.80	20240819	11000	84.55	20231024	1.25	N	077970	2500	575 억	622071	N	N	15	N	N
96	20241016	090643	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20350	-100	5	-0.49	363049600	18008	4.36	20200	20400	20000	26550	14350	20450	20152.47	2.70	-79	21276	20862	20236	19822	19196	21070	20030	575	6100	2500	13080	50	1	23008904	4682	98.79	2.17	12	0.08	206.00	9393.00	24400	20240819	-16.60	11000	20231024	85.00	24400	-16.60	20240819	11450	77.73	20240119	24400	-16.60	20240819	11000	85.00	20231024	1.25	N	077970	2500	575 억	622071	N	N	15	N	N
97	20241015	160638	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20450	750	2	3.81	8315554630	409915	262.74	19870	20650	19610	25600	13790	19700	20285.42	2.93	13071	20006	19852	19586	19432	19166	19930	19510	575	5900	2500	12600	50	1	23008904	4705	99.27	2.18	12	1.78	206.00	9393.00	24400	20240819	-16.19	11000	20231024	85.91	24400	-16.19	20240819	11450	78.60	20240119	24400	-16.19	20240819	11000	85.91	20231024	1.24	N	077970	2500	575 억	673719	N	N	15	N	N
98	20241015	150645	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20400	700	2	3.55	7805677030	384963	246.75	19870	20650	19610	25600	13790	19700	20276.43	2.93	19454	20006	19852	19586	19432	19166	19930	19510	575	5900	2500	12600	50	1	23008904	4694	99.03	2.17	12	1.67	206.00	9393.00	24400	20240819	-16.39	11000	20231024	85.45	24400	-16.39	20240819	11450	78.17	20240119	24400	-16.39	20240819	11000	85.45	20231024	1.24	N	077970	2500	575 억	673719	N	N	5	N	N
99	20241015	140644	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20300	600	2	3.05	6513219680	321213	205.89	19870	20650	19610	25600	13790	19700	20276.95	2.93	20798	20006	19852	19586	19432	19166	19930	19510	575	5900	2500	12600	50	1	23008904	4671	98.54	2.16	12	1.40	206.00	9393.00	24400	20240819	-16.80	11000	20231024	84.55	24400	-16.80	20240819	11450	77.29	20240119	24400	-16.80	20240819	11000	84.55	20231024	1.24	N	077970	2500	575 억	673719	N	N	5	N	N
100	20241015	130641	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20400	700	2	3.55	5367858480	264797	169.73	19870	20650	19610	25600	13790	19700	20271.60	2.93	25153	20006	19852	19586	19432	19166	19930	19510	575	5900	2500	12600	50	1	23008904	4694	99.03	2.17	12	1.15	206.00	9393.00	24400	20240819	-16.39	11000	20231024	85.45	24400	-16.39	20240819	11450	78.17	20240119	24400	-16.39	20240819	11000	85.45	20231024	1.24	N	077970	2500	575 억	673719	N	N	5	N	N
101	20241015	120642	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20500	800	2	4.06	4830361980	238372	152.79	19870	20650	19610	25600	13790	19700	20263.97	2.93	20002	20006	19852	19586	19432	19166	19930	19510	575	5900	2500	12600	50	1	23008904	4717	99.51	2.18	12	1.04	206.00	9393.00	24400	20240819	-15.98	11000	20231024	86.36	24400	-15.98	20240819	11450	79.04	20240119	24400	-15.98	20240819	11000	86.36	20231024	1.24	N	077970	2500	575 억	673719	N	N	5	N	N
102	20241015	110650	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20200	500	2	2.54	3899741180	192629	123.47	19870	20650	19610	25600	13790	19700	20244.83	2.93	20483	20006	19852	19586	19432	19166	19930	19510	575	5900	2500	12600	50	1	23008904	4648	98.06	2.15	12	0.84	206.00	9393.00	24400	20240819	-17.21	11000	20231024	83.64	24400	-17.21	20240819	11450	76.42	20240119	24400	-17.21	20240819	11000	83.64	20231024	1.24	N	077970	2500	575 억	673719	N	N	5	N	N
103	20241015	100642	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20250	550	2	2.79	3179777870	156814	100.51	19870	20650	19610	25600	13790	19700	20277.39	2.93	25649	20006	19852	19586	19432	19166	19930	19510	575	5900	2500	12600	50	1	23008904	4659	98.30	2.16	12	0.68	206.00	9393.00	24400	20240819	-17.01	11000	20231024	84.09	24400	-17.01	20240819	11450	76.86	20240119	24400	-17.01	20240819	11000	84.09	20231024	1.24	N	077970	2500	575 억	673719	N	N	5	N	N
104	20241015	090641	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19880	180	2	0.91	205089800	10346	6.63	19870	19940	19610	25600	13790	19700	19823.10	2.93	488	20006	19852	19586	19432	19166	19930	19510	575	5900	2500	12600	10	1	23008904	4574	96.50	2.12	12	0.04	206.00	9393.00	24400	20240819	-18.52	11000	20231024	80.73	24400	-18.52	20240819	11450	73.62	20240119	24400	-18.52	20240819	11000	80.73	20231024	1.24	N	077970	2500	575 억	673719	N	N	5	N	N
105	20241014	160626	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19700	250	2	1.29	3045957570	155663	64.96	19460	19740	19320	25250	13620	19450	19567.45	2.90	38955	20163	19806	19503	19146	18843	19655	18995	575	5800	2500	12440	10	1	23008904	4533	95.63	2.10	12	0.68	206.00	9393.00	24400	20240819	-19.26	11000	20231024	79.09	24400	-19.26	20240819	11450	72.05	20240119	24400	-19.26	20240819	11000	79.09	20231024	1.27	N	077970	2500	575 억	667456	N	N	5	N	N
106	20241014	150635	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19660	210	2	1.08	2727289570	139470	58.20	19460	19720	19320	25250	13620	19450	19554.67	2.90	36093	20163	19806	19503	19146	18843	19655	18995	575	5800	2500	12440	10	1	23008904	4524	95.44	2.09	12	0.61	206.00	9393.00	24400	20240819	-19.43	11000	20231024	78.73	24400	-19.43	20240819	11450	71.70	20240119	24400	-19.43	20240819	11000	78.73	20231024	1.27	N	077970	2500	575 억	667456	N	N	0	N	N
107	20241014	140634	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19650	200	2	1.03	2029063740	103893	43.35	19460	19720	19320	25250	13620	19450	19530.32	2.90	30503	20163	19806	19503	19146	18843	19655	18995	575	5800	2500	12440	10	1	23008904	4521	95.39	2.09	12	0.45	206.00	9393.00	24400	20240819	-19.47	11000	20231024	78.64	24400	-19.47	20240819	11450	71.62	20240119	24400	-19.47	20240819	11000	78.64	20231024	1.27	N	077970	2500	575 억	667456	N	N	0	N	N
108	20241014	130634	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19580	130	2	0.67	1732321860	88737	37.03	19460	19720	19320	25250	13620	19450	19521.98	2.90	27791	20163	19806	19503	19146	18843	19655	18995	575	5800	2500	12440	10	1	23008904	4505	95.05	2.08	12	0.39	206.00	9393.00	24400	20240819	-19.75	11000	20231024	78.00	24400	-19.75	20240819	11450	71.00	20240119	24400	-19.75	20240819	11000	78.00	20231024	1.27	N	077970	2500	575 억	667456	N	N	0	N	N
109	20241014	120627	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19530	80	2	0.41	1342358750	68851	28.73	19460	19720	19320	25250	13620	19450	19496.58	2.90	21032	20163	19806	19503	19146	18843	19655	18995	575	5800	2500	12440	10	1	23008904	4494	94.81	2.08	12	0.30	206.00	9393.00	24400	20240819	-19.96	11000	20231024	77.55	24400	-19.96	20240819	11450	70.57	20240119	24400	-19.96	20240819	11000	77.55	20231024	1.27	N	077970	2500	575 억	667456	N	N	0	N	N
110	20241014	110628	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19530	80	2	0.41	1126515070	57795	24.12	19460	19720	19320	25250	13620	19450	19491.57	2.90	19807	20163	19806	19503	19146	18843	19655	18995	575	5800	2500	12440	10	1	23008904	4494	94.81	2.08	12	0.25	206.00	9393.00	24400	20240819	-19.96	11000	20231024	77.55	24400	-19.96	20240819	11450	70.57	20240119	24400	-19.96	20240819	11000	77.55	20231024	1.27	N	077970	2500	575 억	667456	N	N	0	N	N
111	20241014	100626	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19550	100	2	0.51	728927940	37409	15.61	19460	19720	19320	25250	13620	19450	19485.36	2.90	11904	20163	19806	19503	19146	18843	19655	18995	575	5800	2500	12440	10	1	23008904	4498	94.90	2.08	12	0.16	206.00	9393.00	24400	20240819	-19.88	11000	20231024	77.73	24400	-19.88	20240819	11450	70.74	20240119	24400	-19.88	20240819	11000	77.73	20231024	1.27	N	077970	2500	575 억	667456	N	N	0	N	N
112	20241014	090631	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19330	-120	5	-0.62	171248120	8779	3.66	19460	19720	19320	25250	13620	19450	19506.56	2.90	2845	20163	19806	19503	19146	18843	19655	18995	575	5800	2500	12440	10	1	23008904	4448	93.83	2.06	12	0.04	206.00	9393.00	24400	20240819	-20.78	11000	20231024	75.73	24400	-20.78	20240819	11450	68.82	20240119	24400	-20.78	20240819	11000	75.73	20231024	1.27	N	077970	2500	575 억	667456	N	N	0	N	N
113	20241011	160617	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19450	-260	5	-1.32	4638279460	238840	85.68	19850	19860	19200	25600	13800	19710	19419.95	2.96	23885	20903	20306	19753	19156	18603	20030	18880	575	5890	2500	12610	10	1	23008904	4475	94.42	2.07	12	1.04	206.00	9393.00	24400	20240819	-20.29	11000	20231024	76.82	24400	-20.29	20240819	11450	69.87	20240119	24400	-20.29	20240819	11000	76.82	20231024	1.27	N	077970	2500	575 억	681128	N	N	0	N	N
114	20241011	150627	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19430	-280	5	-1.42	4407081580	226945	81.41	19850	19860	19200	25600	13800	19710	19419.16	2.96	23189	20903	20306	19753	19156	18603	20030	18880	575	5890	2500	12610	10	1	23008904	4471	94.32	2.07	12	0.99	206.00	9393.00	24400	20240819	-20.37	11000	20231024	76.64	24400	-20.37	20240819	11450	69.69	20240119	24400	-20.37	20240819	11000	76.64	20231024	1.27	N	077970	2500	575 억	681128	N	N	0	N	N
115	20241011	140628	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19390	-320	5	-1.62	3482372990	179300	64.32	19850	19860	19200	25600	13800	19710	19422.05	2.96	20184	20903	20306	19753	19156	18603	20030	18880	575	5890	2500	12610	10	1	23008904	4461	94.13	2.06	12	0.78	206.00	9393.00	24400	20240819	-20.53	11000	20231024	76.27	24400	-20.53	20240819	11450	69.34	20240119	24400	-20.53	20240819	11000	76.27	20231024	1.27	N	077970	2500	575 억	681128	N	N	0	N	N
116	20241011	130629	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19210	-500	5	-2.54	2919874990	150107	53.85	19850	19860	19210	25600	13800	19710	19451.96	2.96	8950	20903	20306	19753	19156	18603	20030	18880	575	5890	2500	12610	10	1	23008904	4420	93.25	2.05	12	0.65	206.00	9393.00	24400	20240819	-21.27	11000	20231024	74.64	24400	-21.27	20240819	11450	67.77	20240119	24400	-21.27	20240819	11000	74.64	20231024	1.27	N	077970	2500	575 억	681128	N	N	0	N	N
117	20241011	120625	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19230	-480	5	-2.44	2434960550	124908	44.81	19850	19860	19230	25600	13800	19710	19494.03	2.96	1193	20903	20306	19753	19156	18603	20030	18880	575	5890	2500	12610	10	1	23008904	4425	93.35	2.05	12	0.54	206.00	9393.00	24400	20240819	-21.19	11000	20231024	74.82	24400	-21.19	20240819	11450	67.95	20240119	24400	-21.19	20240819	11000	74.82	20231024	1.27	N	077970	2500	575 억	681128	N	N	0	N	N
118	20241011	110624	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19610	-100	5	-0.51	1754555680	89698	32.18	19850	19860	19340	25600	13800	19710	19560.70	2.96	2513	20903	20306	19753	19156	18603	20030	18880	575	5890	2500	12610	10	1	23008904	4512	95.19	2.09	12	0.39	206.00	9393.00	24400	20240819	-19.63	11000	20231024	78.27	24400	-19.63	20240819	11450	71.27	20240119	24400	-19.63	20240819	11000	78.27	20231024	1.27	N	077970	2500	575 억	681128	N	N	0	N	N
119	20241011	100632	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19570	-140	5	-0.71	1127466510	57663	20.69	19850	19860	19340	25600	13800	19710	19552.69	2.96	-3174	20903	20306	19753	19156	18603	20030	18880	575	5890	2500	12610	10	1	23008904	4503	95.00	2.08	12	0.25	206.00	9393.00	24400	20240819	-19.80	11000	20231024	77.91	24400	-19.80	20240819	11450	70.92	20240119	24400	-19.80	20240819	11000	77.91	20231024	1.27	N	077970	2500	575 억	681128	N	N	0	N	N
120	20241011	090628	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19670	-40	5	-0.20	94642390	4801	1.72	19850	19860	19550	25600	13800	19710	19713.06	2.96	-1278	20903	20306	19753	19156	18603	20030	18880	575	5890	2500	12610	10	1	23008904	4526	95.49	2.09	12	0.02	206.00	9393.00	24400	20240819	-19.39	11000	20231024	78.82	24400	-19.39	20240819	11450	71.79	20240119	24400	-19.39	20240819	11000	78.82	20231024	1.27	N	077970	2500	575 억	681128	N	N	0	N	N
121	20241010	160640	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19710	-180	5	-0.90	5495858130	277049	123.50	19870	20350	19200	25850	13930	19890	19837.30	3.00	39164	20496	20192	19846	19542	19196	20345	19695	575	5960	2500	12720	10	1	23008904	4535	95.68	2.10	12	1.20	206.00	9393.00	24400	20240819	-19.22	11000	20231024	79.18	24400	-19.22	20240819	11450	72.14	20240119	24400	-19.22	20240819	11000	79.18	20231024	1.22	N	077970	2500	575 억	689129	N	N	82	N	N
122	20241010	150652	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19750	-140	5	-0.70	5169215540	260486	116.12	19870	20350	19200	25850	13930	19890	19844.50	3.00	38286	20496	20192	19846	19542	19196	20345	19695	575	5960	2500	12720	10	1	23008904	4544	95.87	2.10	12	1.13	206.00	9393.00	24400	20240819	-19.06	11000	20231024	79.55	24400	-19.06	20240819	11450	72.49	20240119	24400	-19.06	20240819	11000	79.55	20231024	1.22	N	077970	2500	575 억	689129	N	N	82	N	N
123	20241010	140646	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19970	80	2	0.40	4394538850	221336	98.67	19870	20350	19200	25850	13930	19890	19854.60	3.00	49431	20496	20192	19846	19542	19196	20345	19695	575	5960	2500	12720	10	1	23008904	4595	96.94	2.13	12	0.96	206.00	9393.00	24400	20240819	-18.16	11000	20231024	81.55	24400	-18.16	20240819	11450	74.41	20240119	24400	-18.16	20240819	11000	81.55	20231024	1.22	N	077970	2500	575 억	689129	N	N	82	N	N
124	20241010	130644	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19990	100	2	0.50	4167371240	209949	93.59	19870	20350	19200	25850	13930	19890	19849.44	3.00	50354	20496	20192	19846	19542	19196	20345	19695	575	5960	2500	12720	10	1	23008904	4599	97.04	2.13	12	0.91	206.00	9393.00	24400	20240819	-18.07	11000	20231024	81.73	24400	-18.07	20240819	11450	74.59	20240119	24400	-18.07	20240819	11000	81.73	20231024	1.22	N	077970	2500	575 억	689129	N	N	82	N	N
125	20241010	120645	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19880	-10	5	-0.05	3508620440	176937	78.87	19870	20350	19200	25850	13930	19890	19829.77	3.00	36241	20496	20192	19846	19542	19196	20345	19695	575	5960	2500	12720	10	1	23008904	4574	96.50	2.12	12	0.77	206.00	9393.00	24400	20240819	-18.52	11000	20231024	80.73	24400	-18.52	20240819	11450	73.62	20240119	24400	-18.52	20240819	11000	80.73	20231024	1.22	N	077970	2500	575 억	689129	N	N	82	N	N
126	20241010	110644	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19640	-250	5	-1.26	3066108770	154639	68.93	19870	20350	19200	25850	13930	19890	19827.52	3.00	26044	20496	20192	19846	19542	19196	20345	19695	575	5960	2500	12720	10	1	23008904	4519	95.34	2.09	12	0.67	206.00	9393.00	24400	20240819	-19.51	11000	20231024	78.55	24400	-19.51	20240819	11450	71.53	20240119	24400	-19.51	20240819	11000	78.55	20231024	1.22	N	077970	2500	575 억	689129	N	N	82	N	N
127	20241010	100643	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19990	100	2	0.50	1936419370	97410	43.42	19870	20350	19200	25850	13930	19890	19879.06	3.00	20742	20496	20192	19846	19542	19196	20345	19695	575	5960	2500	12720	10	1	23008904	4599	97.04	2.13	12	0.42	206.00	9393.00	24400	20240819	-18.07	11000	20231024	81.73	24400	-18.07	20240819	11450	74.59	20240119	24400	-18.07	20240819	11000	81.73	20231024	1.22	N	077970	2500	575 억	689129	N	N	82	N	N
128	20241010	090646	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19680	-210	5	-1.06	490455560	25058	11.17	19870	19870	19200	25850	13930	19890	19572.75	3.00	3975	20496	20192	19846	19542	19196	20345	19695	575	5960	2500	12720	10	1	23008904	4528	95.53	2.10	12	0.11	206.00	9393.00	24400	20240819	-19.34	11000	20231024	78.91	24400	-19.34	20240819	11450	71.88	20240119	24400	-19.34	20240819	11000	78.91	20231024	1.22	N	077970	2500	575 억	689129	N	N	82	N	N
129	20241008	160640	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19890	220	2	1.12	4427474410	223693	74.17	19670	20150	19500	25550	13770	19670	19792.63	3.15	3316	20170	19920	19480	19230	18790	20045	19355	575	5880	2500	12580	10	1	23008904	4576	96.55	2.12	12	0.97	206.00	9393.00	24400	20240819	-18.48	11000	20231024	80.82	24400	-18.48	20240819	11450	73.71	20240119	24400	-18.48	20240819	11000	80.82	20231024	1.22	N	077970	2500	575 억	724109	N	N	82	N	N
130	20241008	150644	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19840	170	2	0.86	4241317720	214319	71.07	19670	20150	19500	25550	13770	19670	19789.85	3.15	1527	20170	19920	19480	19230	18790	20045	19355	575	5880	2500	12580	10	1	23008904	4565	96.31	2.11	12	0.93	206.00	9393.00	24400	20240819	-18.69	11000	20231024	80.36	24400	-18.69	20240819	11450	73.28	20240119	24400	-18.69	20240819	11000	80.36	20231024	1.22	N	077970	2500	575 억	724109	N	N	10	N	N
131	20241008	140642	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19860	190	2	0.97	2886377470	146487	48.57	19670	19940	19500	25550	13770	19670	19704.03	3.15	794	20170	19920	19480	19230	18790	20045	19355	575	5880	2500	12580	10	1	23008904	4570	96.41	2.11	12	0.64	206.00	9393.00	24400	20240819	-18.61	11000	20231024	80.55	24400	-18.61	20240819	11450	73.45	20240119	24400	-18.61	20240819	11000	80.55	20231024	1.22	N	077970	2500	575 억	724109	N	N	10	N	N
132	20241008	130641	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19680	10	2	0.05	2377546170	120691	40.02	19670	19940	19500	25550	13770	19670	19699.50	3.15	-319	20170	19920	19480	19230	18790	20045	19355	575	5880	2500	12580	10	1	23008904	4528	95.53	2.10	12	0.52	206.00	9393.00	24400	20240819	-19.34	11000	20231024	78.91	24400	-19.34	20240819	11450	71.88	20240119	24400	-19.34	20240819	11000	78.91	20231024	1.22	N	077970	2500	575 억	724109	N	N	10	N	N
133	20241008	120642	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19660	-10	5	-0.05	2224582010	112918	37.44	19670	19940	19500	25550	13770	19670	19700.92	3.15	-2943	20170	19920	19480	19230	18790	20045	19355	575	5880	2500	12580	10	1	23008904	4524	95.44	2.09	12	0.49	206.00	9393.00	24400	20240819	-19.43	11000	20231024	78.73	24400	-19.43	20240819	11450	71.70	20240119	24400	-19.43	20240819	11000	78.73	20231024	1.22	N	077970	2500	575 억	724109	N	N	10	N	N
134	20241008	110641	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19720	50	2	0.25	1807839230	91717	30.41	19670	19940	19500	25550	13770	19670	19711.15	3.15	-1532	20170	19920	19480	19230	18790	20045	19355	575	5880	2500	12580	10	1	23008904	4537	95.73	2.10	12	0.40	206.00	9393.00	24400	20240819	-19.18	11000	20231024	79.27	24400	-19.18	20240819	11450	72.23	20240119	24400	-19.18	20240819	11000	79.27	20231024	1.22	N	077970	2500	575 억	724109	N	N	10	N	N
135	20241008	100643	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19730	60	2	0.31	1304633930	66260	21.97	19670	19940	19500	25550	13770	19670	19689.67	3.15	-3073	20170	19920	19480	19230	18790	20045	19355	575	5880	2500	12580	10	1	23008904	4540	95.78	2.10	12	0.29	206.00	9393.00	24400	20240819	-19.14	11000	20231024	79.36	24400	-19.14	20240819	11450	72.31	20240119	24400	-19.14	20240819	11000	79.36	20231024	1.22	N	077970	2500	575 억	724109	N	N	10	N	N
136	20241008	090641	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19850	180	2	0.92	515445210	26078	8.65	19670	19940	19610	25550	13770	19670	19766.23	3.15	1114	20170	19920	19480	19230	18790	20045	19355	575	5880	2500	12580	10	1	23008904	4567	96.36	2.11	12	0.11	206.00	9393.00	24400	20240819	-18.65	11000	20231024	80.45	24400	-18.65	20240819	11450	73.36	20240119	24400	-18.65	20240819	11000	80.45	20231024	1.22	N	077970	2500	575 억	724109	N	N	10	N	N
137	20241007	160643	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19670	280	2	1.44	5814109800	299547	98.73	19650	19730	19040	25200	13580	19390	19408.97	3.41	-13122	19990	19690	19230	18930	18470	19840	19080	575	5810	2500	12400	10	1	23008904	4526	95.49	2.09	12	1.30	206.00	9393.00	24400	20240819	-19.39	11000	20231024	78.82	24400	-19.39	20240819	11450	71.79	20240119	24400	-19.39	20240819	11000	78.82	20231024	1.24	N	077970	2500	575 억	785381	N	N	10	N	N
138	20241007	150622	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19640	250	2	1.29	5377885940	277365	91.42	19650	19730	19040	25200	13580	19390	19389.20	3.41	-10453	19990	19690	19230	18930	18470	19840	19080	575	5810	2500	12400	10	1	23008904	4519	95.34	2.09	12	1.21	206.00	9393.00	24400	20240819	-19.51	11000	20231024	78.55	24400	-19.51	20240819	11450	71.53	20240119	24400	-19.51	20240819	11000	78.55	20231024	1.24	N	077970	2500	575 억	785381	N	N	0	N	N
139	20241007	140647	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19690	300	2	1.55	4308603640	222933	73.48	19650	19730	19040	25200	13580	19390	19326.90	3.41	-2872	19990	19690	19230	18930	18470	19840	19080	575	5810	2500	12400	10	1	23008904	4530	95.58	2.10	12	0.97	206.00	9393.00	24400	20240819	-19.30	11000	20231024	79.00	24400	-19.30	20240819	11450	71.97	20240119	24400	-19.30	20240819	11000	79.00	20231024	1.24	N	077970	2500	575 억	785381	N	N	0	N	N
140	20241007	130623	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19410	20	2	0.10	3459407280	179598	59.20	19650	19690	19040	25200	13580	19390	19261.95	3.41	-17810	19990	19690	19230	18930	18470	19840	19080	575	5810	2500	12400	10	1	23008904	4466	94.22	2.07	12	0.78	206.00	9393.00	24400	20240819	-20.45	11000	20231024	76.45	24400	-20.45	20240819	11450	69.52	20240119	24400	-20.45	20240819	11000	76.45	20231024	1.24	N	077970	2500	575 억	785381	N	N	0	N	N
141	20241007	120655	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19340	-50	5	-0.26	2964043130	153996	50.76	19650	19690	19040	25200	13580	19390	19247.53	3.41	-20596	19990	19690	19230	18930	18470	19840	19080	575	5810	2500	12400	10	1	23008904	4450	93.88	2.06	12	0.67	206.00	9393.00	24400	20240819	-20.74	11000	20231024	75.82	24400	-20.74	20240819	11450	68.91	20240119	24400	-20.74	20240819	11000	75.82	20231024	1.24	N	077970	2500	575 억	785381	N	N	0	N	N
142	20241007	110613	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19120	-270	5	-1.39	2616988400	136012	44.83	19650	19690	19040	25200	13580	19390	19240.86	3.41	-20971	19990	19690	19230	18930	18470	19840	19080	575	5810	2500	12400	10	1	23008904	4399	92.82	2.04	12	0.59	206.00	9393.00	24400	20240819	-21.64	11000	20231024	73.82	24400	-21.64	20240819	11450	66.99	20240119	24400	-21.64	20240819	11000	73.82	20231024	1.24	N	077970	2500	575 억	785381	N	N	0	N	N
143	20241007	100614	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19270	-120	5	-0.62	1760311510	91244	30.07	19650	19690	19070	25200	13580	19390	19292.35	3.41	-17966	19990	19690	19230	18930	18470	19840	19080	575	5810	2500	12400	10	1	23008904	4434	93.54	2.05	12	0.40	206.00	9393.00	24400	20240819	-21.02	11000	20231024	75.18	24400	-21.02	20240819	11450	68.30	20240119	24400	-21.02	20240819	11000	75.18	20231024	1.24	N	077970	2500	575 억	785381	N	N	0	N	N
144	20241007	090647	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19210	-180	5	-0.93	622522610	31970	10.54	19650	19690	19100	25200	13580	19390	19472.09	3.41	-9722	19990	19690	19230	18930	18470	19840	19080	575	5810	2500	12400	10	1	23008904	4420	93.25	2.05	12	0.14	206.00	9393.00	24400	20240819	-21.27	11000	20231024	74.64	24400	-21.27	20240819	11450	67.77	20240119	24400	-21.27	20240819	11000	74.64	20231024	1.24	N	077970	2500	575 억	785381	N	N	0	N	N
145	20241004	160555	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19390	440	2	2.32	5809659120	301566	75.90	19200	19530	18770	24600	13270	18950	19264.86	3.76	-26534	20163	19556	18693	18086	17223	19860	18390	575	5650	2500	12120	10	1	23008904	4461	94.13	2.06	12	1.31	206.00	9393.00	24400	20240819	-20.53	11000	20231024	76.27	24400	-20.53	20240819	11450	69.34	20240119	24400	-20.53	20240819	11000	76.27	20231024	1.23	N	077970	2500	575 억	866096	N	N	128	N	N
146	20241004	150602	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19330	380	2	2.01	5438834080	282385	71.08	19200	19530	18770	24600	13270	18950	19260.56	3.76	-26225	20163	19556	18693	18086	17223	19860	18390	575	5650	2500	12120	10	1	23008904	4448	93.83	2.06	12	1.23	206.00	9393.00	24400	20240819	-20.78	11000	20231024	75.73	24400	-20.78	20240819	11450	68.82	20240119	24400	-20.78	20240819	11000	75.73	20231024	1.23	N	077970	2500	575 억	866096	N	N	128	N	N
147	20241004	140604	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19330	380	2	2.01	4890040260	254028	63.94	19200	19530	18770	24600	13270	18950	19250.23	3.76	-23046	20163	19556	18693	18086	17223	19860	18390	575	5650	2500	12120	10	1	23008904	4448	93.83	2.06	12	1.10	206.00	9393.00	24400	20240819	-20.78	11000	20231024	75.73	24400	-20.78	20240819	11450	68.82	20240119	24400	-20.78	20240819	11000	75.73	20231024	1.23	N	077970	2500	575 억	866096	N	N	128	N	N
148	20241004	130601	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19340	390	2	2.06	4579037540	237936	59.89	19200	19530	18770	24600	13270	18950	19245.07	3.76	-19188	20163	19556	18693	18086	17223	19860	18390	575	5650	2500	12120	10	1	23008904	4450	93.88	2.06	12	1.03	206.00	9393.00	24400	20240819	-20.74	11000	20231024	75.82	24400	-20.74	20240819	11450	68.91	20240119	24400	-20.74	20240819	11000	75.82	20231024	1.23	N	077970	2500	575 억	866096	N	N	128	N	N
149	20241004	120601	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19390	440	2	2.32	4087375790	212538	53.50	19200	19530	18770	24600	13270	18950	19231.52	3.76	-16546	20163	19556	18693	18086	17223	19860	18390	575	5650	2500	12120	10	1	23008904	4461	94.13	2.06	12	0.92	206.00	9393.00	24400	20240819	-20.53	11000	20231024	76.27	24400	-20.53	20240819	11450	69.34	20240119	24400	-20.53	20240819	11000	76.27	20231024	1.23	N	077970	2500	575 억	866096	N	N	128	N	N
150	20241004	110557	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19250	300	2	1.58	3440348030	179127	45.09	19200	19530	18770	24600	13270	18950	19206.47	3.76	-10564	20163	19556	18693	18086	17223	19860	18390	575	5650	2500	12120	10	1	23008904	4429	93.45	2.05	12	0.78	206.00	9393.00	24400	20240819	-21.11	11000	20231024	75.00	24400	-21.11	20240819	11450	68.12	20240119	24400	-21.11	20240819	11000	75.00	20231024	1.23	N	077970	2500	575 억	866096	N	N	128	N	N
151	20241004	100555	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19390	440	2	2.32	2082950380	109297	27.51	19200	19400	18770	24600	13270	18950	19057.90	3.76	-2836	20163	19556	18693	18086	17223	19860	18390	575	5650	2500	12120	10	1	23008904	4461	94.13	2.06	12	0.48	206.00	9393.00	24400	20240819	-20.53	11000	20231024	76.27	24400	-20.53	20240819	11450	69.34	20240119	24400	-20.53	20240819	11000	76.27	20231024	1.23	N	077970	2500	575 억	866096	N	N	128	N	N
152	20241004	090556	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19000	50	2	0.26	443704820	23387	5.89	19200	19200	18770	24600	13270	18950	18972.47	3.76	-5760	20163	19556	18693	18086	17223	19860	18390	575	5650	2500	12120	10	1	23008904	4372	92.23	2.02	12	0.10	206.00	9393.00	24400	20240819	-22.13	11000	20231024	72.73	24400	-22.13	20240819	11450	65.94	20240119	24400	-22.13	20240819	11000	72.73	20231024	1.23	N	077970	2500	575 억	866096	N	N	128	N	N
153	20241002	160554	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18950	830	2	4.58	7390862640	394480	155.67	17950	19300	17830	23550	12690	18120	18735.71	3.72	75144	19053	18586	18303	17836	17553	18445	17695	575	5430	2500	11590	10	1	23008904	4360	91.99	2.02	12	1.71	206.00	9393.00	24400	20240819	-22.34	11000	20231024	72.27	24400	-22.34	20240819	11450	65.50	20240119	24400	-22.34	20240819	11000	72.27	20231024	1.35	N	077970	2500	575 억	856205	N	N	128	N	N
154	20241002	150603	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18900	780	2	4.30	7003908560	374035	147.60	17950	19300	17830	23550	12690	18120	18725.68	3.72	74625	19053	18586	18303	17836	17553	18445	17695	575	5430	2500	11590	10	1	23008904	4349	91.75	2.01	12	1.63	206.00	9393.00	24400	20240819	-22.54	11000	20231024	71.82	24400	-22.54	20240819	11450	65.07	20240119	24400	-22.54	20240819	11000	71.82	20231024	1.35	N	077970	2500	575 억	856205	N	N	46	N	N
155	20241002	140601	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18790	670	2	3.70	6344660000	339152	133.83	17950	19300	17830	23550	12690	18120	18707.85	3.72	72500	19053	18586	18303	17836	17553	18445	17695	575	5430	2500	11590	10	1	23008904	4323	91.21	2.00	12	1.47	206.00	9393.00	24400	20240819	-22.99	11000	20231024	70.82	24400	-22.99	20240819	11450	64.10	20240119	24400	-22.99	20240819	11000	70.82	20231024	1.35	N	077970	2500	575 억	856205	N	N	46	N	N
156	20241002	130556	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19090	970	2	5.35	4228241900	227900	89.93	17950	19180	17830	23550	12690	18120	18553.53	3.72	57497	19053	18586	18303	17836	17553	18445	17695	575	5430	2500	11590	10	1	23008904	4392	92.67	2.03	12	0.99	206.00	9393.00	24400	20240819	-21.76	11000	20231024	73.55	24400	-21.76	20240819	11450	66.72	20240119	24400	-21.76	20240819	11000	73.55	20231024	1.35	N	077970	2500	575 억	856205	N	N	46	N	N
157	20241002	120552	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18700	580	2	3.20	1998591830	109798	43.33	17950	18730	17830	23550	12690	18120	18202.63	3.72	15985	19053	18586	18303	17836	17553	18445	17695	575	5430	2500	11590	10	1	23008904	4303	90.78	1.99	12	0.48	206.00	9393.00	24400	20240819	-23.36	11000	20231024	70.00	24400	-23.36	20240819	11450	63.32	20240119	24400	-23.36	20240819	11000	70.00	20231024	1.35	N	077970	2500	575 억	856205	N	N	46	N	N
158	20241002	110548	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18140	20	2	0.11	1088116760	60391	23.83	17950	18200	17830	23550	12690	18120	18017.44	3.72	-4349	19053	18586	18303	17836	17553	18445	17695	575	5430	2500	11590	10	1	23008904	4174	88.06	1.93	12	0.26	206.00	9393.00	24400	20240819	-25.66	11000	20231024	64.91	24400	-25.66	20240819	11450	58.43	20240119	24400	-25.66	20240819	11000	64.91	20231024	1.35	N	077970	2500	575 억	856205	N	N	46	N	N
159	20241002	100546	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18090	-30	5	-0.17	926780270	51470	20.31	17950	18200	17830	23550	12690	18120	18005.67	3.72	-6789	19053	18586	18303	17836	17553	18445	17695	575	5430	2500	11590	10	1	23008904	4162	87.82	1.93	12	0.22	206.00	9393.00	24400	20240819	-25.86	11000	20231024	64.45	24400	-25.86	20240819	11450	57.99	20240119	24400	-25.86	20240819	11000	64.45	20231024	1.35	N	077970	2500	575 억	856205	N	N	46	N	N
160	20241002	090544	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18050	-70	5	-0.39	245214160	13669	5.39	17950	18120	17830	23550	12690	18120	17936.09	3.72	958	19053	18586	18303	17836	17553	18445	17695	575	5430	2500	11590	10	1	23008904	4153	87.62	1.92	12	0.06	206.00	9393.00	24400	20240819	-26.02	11000	20231024	64.09	24400	-26.02	20240819	11450	57.64	20240119	24400	-26.02	20240819	11000	64.09	20231024	1.35	N	077970	2500	575 억	856205	N	N	46	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History