KissMeData/049800/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160524	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2995	-35	5	-1.16	70631465	23407	264.01	3050	3120	2970	3935	2125	3030	3017.90	1.85	-6842	3090	3060	3030	3000	2970	3045	2985	100	905	500	2180	5	1	20000000	599	2.74	0.58	12	0.12	1093.00	5139.00	4745	20230711	-36.88	2970	20231031	0.84	4745	-36.88	20230711	2970	0.84	20231031	4745	-36.88	20230711	2970	0.84	20231031	2.30	N	049800	500	100 억	369055	N	N	0	N	N
3	20231031	150530	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2990	-40	5	-1.32	67728255	22436	253.06	3050	3120	2975	3935	2125	3030	3018.73	1.85	-6586	3090	3060	3030	3000	2970	3045	2985	100	905	500	2180	5	1	20000000	598	2.74	0.58	12	0.11	1093.00	5139.00	4745	20230711	-36.99	2975	20231031	0.50	4745	-36.99	20230711	2975	0.50	20231031	4745	-36.99	20230711	2975	0.50	20231031	2.30	N	049800	500	100 억	369055	N	N	0	N	N
4	20231031	140536	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2990	-40	5	-1.32	55364145	18285	206.24	3050	3120	2980	3935	2125	3030	3027.84	1.85	-4709	3090	3060	3030	3000	2970	3045	2985	100	905	500	2180	5	1	20000000	598	2.74	0.58	12	0.09	1093.00	5139.00	4745	20230711	-36.99	2980	20231031	0.34	4745	-36.99	20230711	2980	0.34	20231031	4745	-36.99	20230711	2980	0.34	20231031	2.30	N	049800	500	100 억	369055	N	N	0	N	N
5	20231031	130532	57	100.00	KOSPI		기계	N	N	N	N		N	3005	-25	5	-0.83	49846360	16440	185.43	3050	3120	2995	3935	2125	3030	3032.02	1.85	-4401	3090	3060	3030	3000	2970	3045	2985	100	905	500	2180	5	1	20000000	601	2.75	0.58	12	0.08	1093.00	5139.00	4745	20230711	-36.67	2985	20231027	0.67	4745	-36.67	20230711	2985	0.67	20231027	4745	-36.67	20230711	2985	0.67	20231027	2.30	N	049800	500	100 억	369055	N	N	0	N	N
6	20231031	120528	57	100.00	KOSPI		기계	N	N	N	N		N	3015	-15	5	-0.50	42415725	13966	157.52	3050	3120	3005	3935	2125	3030	3037.07	1.85	-2794	3090	3060	3030	3000	2970	3045	2985	100	905	500	2180	5	1	20000000	603	2.76	0.59	12	0.07	1093.00	5139.00	4745	20230711	-36.46	2985	20231027	1.01	4745	-36.46	20230711	2985	1.01	20231027	4745	-36.46	20230711	2985	1.01	20231027	2.30	N	049800	500	100 억	369055	N	N	0	N	N
7	20231031	110544	57	100.00	KOSPI		기계	N	N	N	N		N	3040	10	2	0.33	31358600	10311	116.30	3050	3120	3005	3935	2125	3030	3041.28	1.85	-1948	3090	3060	3030	3000	2970	3045	2985	100	905	500	2180	5	1	20000000	608	2.78	0.59	12	0.05	1093.00	5139.00	4745	20230711	-35.93	2985	20231027	1.84	4745	-35.93	20230711	2985	1.84	20231027	4745	-35.93	20230711	2985	1.84	20231027	2.30	N	049800	500	100 억	369055	N	N	0	N	N
8	20231031	100535	57	100.00	KOSPI		기계	N	N	N	N		N	3045	15	2	0.50	28703325	9437	106.44	3050	3120	3005	3935	2125	3030	3041.57	1.85	-1547	3090	3060	3030	3000	2970	3045	2985	100	905	500	2180	5	1	20000000	609	2.79	0.59	12	0.05	1093.00	5139.00	4745	20230711	-35.83	2985	20231027	2.01	4745	-35.83	20230711	2985	2.01	20231027	4745	-35.83	20230711	2985	2.01	20231027	2.30	N	049800	500	100 억	369055	N	N	0	N	N
9	20231031	090532	57	100.00	KOSPI		기계	N	N	N	N		N	3050	20	2	0.66	671100	220	2.48	3050	3060	3050	3935	2125	3030	3050.45	1.85	-30	3090	3060	3030	3000	2970	3045	2985	100	905	500	2180	5	1	20000000	610	2.79	0.59	12	0.00	1093.00	5139.00	4745	20230711	-35.72	2985	20231027	2.18	4745	-35.72	20230711	2985	2.18	20231027	4745	-35.72	20230711	2985	2.18	20231027	2.30	N	049800	500	100 억	369055	N	N	0	N	N
10	20231030	160525	57	100.00	KOSPI		기계	N	N	N	N		N	3030	25	2	0.83	25783370	8530	33.99	3060	3060	3000	3905	2105	3005	3022.67	1.84	2428	3105	3055	3020	2970	2935	3080	2995	100	900	500	2160	5	1	20000000	606	2.77	0.59	12	0.04	1093.00	5139.00	4745	20230711	-36.14	2985	20231027	1.51	4745	-36.14	20230711	2985	1.51	20231027	4745	-36.14	20230711	2985	1.51	20231027	2.31	N	049800	500	100 억	367400	N	N	0	N	N
11	20231030	150513	57	100.00	KOSPI		기계	N	N	N	N		N	3035	30	2	1.00	22471210	7434	29.62	3060	3060	3000	3905	2105	3005	3022.76	1.84	2157	3105	3055	3020	2970	2935	3080	2995	100	900	500	2160	5	1	20000000	607	2.78	0.59	12	0.04	1093.00	5139.00	4745	20230711	-36.04	2985	20231027	1.68	4745	-36.04	20230711	2985	1.68	20231027	4745	-36.04	20230711	2985	1.68	20231027	2.31	N	049800	500	100 억	367400	N	N	0	N	N
12	20231030	140514	57	100.00	KOSPI		기계	N	N	N	N		N	3030	25	2	0.83	20106170	6654	26.52	3060	3060	3000	3905	2105	3005	3021.67	1.84	2059	3105	3055	3020	2970	2935	3080	2995	100	900	500	2160	5	1	20000000	606	2.77	0.59	12	0.03	1093.00	5139.00	4745	20230711	-36.14	2985	20231027	1.51	4745	-36.14	20230711	2985	1.51	20231027	4745	-36.14	20230711	2985	1.51	20231027	2.31	N	049800	500	100 억	367400	N	N	0	N	N
13	20231030	130514	57	100.00	KOSPI		기계	N	N	N	N		N	3035	30	2	1.00	15945670	5281	21.04	3060	3060	3000	3905	2105	3005	3019.44	1.84	2039	3105	3055	3020	2970	2935	3080	2995	100	900	500	2160	5	1	20000000	607	2.78	0.59	12	0.03	1093.00	5139.00	4745	20230711	-36.04	2985	20231027	1.68	4745	-36.04	20230711	2985	1.68	20231027	4745	-36.04	20230711	2985	1.68	20231027	2.31	N	049800	500	100 억	367400	N	N	0	N	N
14	20231030	120509	57	100.00	KOSPI		기계	N	N	N	N		N	3040	35	2	1.16	15189955	5032	20.05	3060	3060	3000	3905	2105	3005	3018.67	1.84	2039	3105	3055	3020	2970	2935	3080	2995	100	900	500	2160	5	1	20000000	608	2.78	0.59	12	0.03	1093.00	5139.00	4745	20230711	-35.93	2985	20231027	1.84	4745	-35.93	20230711	2985	1.84	20231027	4745	-35.93	20230711	2985	1.84	20231027	2.31	N	049800	500	100 억	367400	N	N	0	N	N
15	20231030	110511	57	100.00	KOSPI		기계	N	N	N	N		N	3055	50	2	1.66	14616070	4844	19.30	3060	3060	3000	3905	2105	3005	3017.36	1.84	2099	3105	3055	3020	2970	2935	3080	2995	100	900	500	2160	5	1	20000000	611	2.80	0.59	12	0.02	1093.00	5139.00	4745	20230711	-35.62	2985	20231027	2.35	4745	-35.62	20230711	2985	2.35	20231027	4745	-35.62	20230711	2985	2.35	20231027	2.31	N	049800	500	100 억	367400	N	N	0	N	N
16	20231030	100512	57	100.00	KOSPI		기계	N	N	N	N		N	3015	10	2	0.33	7154570	2375	9.46	3060	3060	3000	3905	2105	3005	3012.45	1.84	-52	3105	3055	3020	2970	2935	3080	2995	100	900	500	2160	5	1	20000000	603	2.76	0.59	12	0.01	1093.00	5139.00	4745	20230711	-36.46	2985	20231027	1.01	4745	-36.46	20230711	2985	1.01	20231027	4745	-36.46	20230711	2985	1.01	20231027	2.31	N	049800	500	100 억	367400	N	N	0	N	N
17	20231030	090507	57	100.00	KOSPI		기계	N	N	N	N		N	3055	50	2	1.66	655590	215	0.86	3060	3060	3035	3905	2105	3005	3049.26	1.84	-12	3105	3055	3020	2970	2935	3080	2995	100	900	500	2160	5	1	20000000	611	2.80	0.59	12	0.00	1093.00	5139.00	4745	20230711	-35.62	2985	20231027	2.35	4745	-35.62	20230711	2985	2.35	20231027	4745	-35.62	20230711	2985	2.35	20231027	2.31	N	049800	500	100 억	367400	N	N	0	N	N
18	20231027	160440	55	50.00	KOSPI	신저가	기계	N	N	N	Y	50	N	3005	5	2	0.17	73022705	24194	44.30	3000	3070	2985	3900	2100	3000	3018.58	1.82	2385	3190	3095	3045	2950	2900	3070	2925	100	900	500	2160	5	1	20000000	601	2.75	0.58	12	0.12	1093.00	5139.00	4745	20230711	-36.67	2985	20231027	0.67	4745	-36.67	20230711	2985	0.67	20231027	4745	-36.67	20230711	2985	0.67	20231027	2.30	N	049800	500	100 억	364784	N	N	0	N	N
19	20231027	150509	55	50.00	KOSPI	신저가	기계	N	N	N	Y	50	N	3015	15	2	0.50	67818835	22464	41.14	3000	3070	2985	3900	2100	3000	3019.17	1.82	3090	3190	3095	3045	2950	2900	3070	2925	100	900	500	2160	5	1	20000000	603	2.76	0.59	12	0.11	1093.00	5139.00	4745	20230711	-36.46	2985	20231027	1.01	4745	-36.46	20230711	2985	1.01	20231027	4745	-36.46	20230711	2985	1.01	20231027	2.30	N	049800	500	100 억	364784	N	N	0	N	N
20	20231027	140508	55	50.00	KOSPI	신저가	기계	N	N	N	Y	50	N	3010	10	2	0.33	65556225	21716	39.77	3000	3070	2985	3900	2100	3000	3018.97	1.82	3122	3190	3095	3045	2950	2900	3070	2925	100	900	500	2160	5	1	20000000	602	2.75	0.59	12	0.11	1093.00	5139.00	4745	20230711	-36.56	2985	20231027	0.84	4745	-36.56	20230711	2985	0.84	20231027	4745	-36.56	20230711	2985	0.84	20231027	2.30	N	049800	500	100 억	364784	N	N	0	N	N
21	20231027	130501	55	50.00	KOSPI	신저가	기계	N	N	N	Y	50	N	3015	15	2	0.50	52701835	17441	31.94	3000	3070	2985	3900	2100	3000	3021.97	1.82	2458	3190	3095	3045	2950	2900	3070	2925	100	900	500	2160	5	1	20000000	603	2.76	0.59	12	0.09	1093.00	5139.00	4745	20230711	-36.46	2985	20231027	1.01	4745	-36.46	20230711	2985	1.01	20231027	4745	-36.46	20230711	2985	1.01	20231027	2.30	N	049800	500	100 억	364784	N	N	0	N	N
22	20231027	120511	55	50.00	KOSPI	신저가	기계	N	N	N	Y	50	N	3025	25	2	0.83	48203355	15952	29.21	3000	3070	2985	3900	2100	3000	3022.05	1.82	2793	3190	3095	3045	2950	2900	3070	2925	100	900	500	2160	5	1	20000000	605	2.77	0.59	12	0.08	1093.00	5139.00	4745	20230711	-36.25	2985	20231027	1.34	4745	-36.25	20230711	2985	1.34	20231027	4745	-36.25	20230711	2985	1.34	20231027	2.30	N	049800	500	100 억	364784	N	N	0	N	N
23	20231027	110515	55	50.00	KOSPI	신저가	기계	N	N	N	Y	50	N	3025	25	2	0.83	38783355	12843	23.52	3000	3070	2985	3900	2100	3000	3020.12	1.82	1526	3190	3095	3045	2950	2900	3070	2925	100	900	500	2160	5	1	20000000	605	2.77	0.59	12	0.06	1093.00	5139.00	4745	20230711	-36.25	2985	20231027	1.34	4745	-36.25	20230711	2985	1.34	20231027	4745	-36.25	20230711	2985	1.34	20231027	2.30	N	049800	500	100 억	364784	N	N	0	N	N
24	20231027	100508	55	50.00	KOSPI	신저가	기계	N	N	N	Y	50	N	3005	5	2	0.17	35563985	11777	21.57	3000	3070	2985	3900	2100	3000	3020.12	1.82	1018	3190	3095	3045	2950	2900	3070	2925	100	900	500	2160	5	1	20000000	601	2.75	0.58	12	0.06	1093.00	5139.00	4745	20230711	-36.67	2985	20231027	0.67	4745	-36.67	20230711	2985	0.67	20231027	4745	-36.67	20230711	2985	0.67	20231027	2.30	N	049800	500	100 억	364784	N	N	0	N	N
25	20231027	090506	55	50.00	KOSPI		기계	N	N	N	Y	50	N	3035	35	2	1.17	2551110	850	1.56	3000	3035	3000	3900	2100	3000	3001.71	1.82	404	3190	3095	3045	2950	2900	3070	2925	100	900	500	2160	5	1	20000000	607	2.78	0.59	12	0.00	1093.00	5139.00	4745	20230711	-36.04	2995	20231026	1.34	4745	-36.04	20230711	2995	1.34	20231026	4745	-36.04	20230711	2995	1.34	20231026	2.30	N	049800	500	100 억	364784	N	N	0	N	N
26	20231026	160501	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3000	-140	5	-4.46	165802990	54419	335.17	3140	3140	2995	4080	2200	3140	3046.78	1.91	-16069	3223	3181	3143	3101	3063	3162	3082	100	940	500	2260	5	1	20000000	600	2.74	0.58	12	0.27	1093.00	5139.00	4745	20230711	-36.78	2995	20231026	0.17	4745	-36.78	20230711	2995	0.17	20231026	4745	-36.78	20230711	2995	0.17	20231026	2.31	N	049800	500	100 억	381772	N	N	0	N	N
27	20231026	150501	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3035	-105	5	-3.34	150178460	49239	303.27	3140	3140	2995	4080	2200	3140	3049.99	1.91	-13743	3223	3181	3143	3101	3063	3162	3082	100	940	500	2260	5	1	20000000	607	2.78	0.59	12	0.25	1093.00	5139.00	4745	20230711	-36.04	2995	20231026	1.34	4745	-36.04	20230711	2995	1.34	20231026	4745	-36.04	20230711	2995	1.34	20231026	2.31	N	049800	500	100 억	381772	N	N	0	N	N
28	20231026	140503	57	100.00	KOSPI		기계	N	N	N	N		N	3055	-85	5	-2.71	84353740	27372	168.59	3140	3140	3040	4080	2200	3140	3081.75	1.91	-14591	3223	3181	3143	3101	3063	3162	3082	100	940	500	2260	5	1	20000000	611	2.80	0.59	12	0.14	1093.00	5139.00	4745	20230711	-35.62	3010	20231024	1.50	4745	-35.62	20230711	3010	1.50	20231024	4745	-35.62	20230711	3010	1.50	20231024	2.31	N	049800	500	100 억	381772	N	N	0	N	N
29	20231026	130501	57	100.00	KOSPI		기계	N	N	N	N		N	3070	-70	5	-2.23	60389530	19532	120.30	3140	3140	3065	4080	2200	3140	3091.83	1.91	-11972	3223	3181	3143	3101	3063	3162	3082	100	940	500	2260	5	1	20000000	614	2.81	0.60	12	0.10	1093.00	5139.00	4745	20230711	-35.30	3010	20231024	1.99	4745	-35.30	20230711	3010	1.99	20231024	4745	-35.30	20230711	3010	1.99	20231024	2.31	N	049800	500	100 억	381772	N	N	0	N	N
30	20231026	120501	57	100.00	KOSPI		기계	N	N	N	N		N	3065	-75	5	-2.39	55182305	17834	109.84	3140	3140	3065	4080	2200	3140	3094.22	1.91	-10311	3223	3181	3143	3101	3063	3162	3082	100	940	500	2260	5	1	20000000	613	2.80	0.60	12	0.09	1093.00	5139.00	4745	20230711	-35.41	3010	20231024	1.83	4745	-35.41	20230711	3010	1.83	20231024	4745	-35.41	20230711	3010	1.83	20231024	2.31	N	049800	500	100 억	381772	N	N	0	N	N
31	20231026	110506	57	100.00	KOSPI		기계	N	N	N	N		N	3095	-45	5	-1.43	36984590	11922	73.43	3140	3140	3085	4080	2200	3140	3102.21	1.91	-8041	3223	3181	3143	3101	3063	3162	3082	100	940	500	2260	5	1	20000000	619	2.83	0.60	12	0.06	1093.00	5139.00	4745	20230711	-34.77	3010	20231024	2.82	4745	-34.77	20230711	3010	2.82	20231024	4745	-34.77	20230711	3010	2.82	20231024	2.31	N	049800	500	100 억	381772	N	N	0	N	N
32	20231026	100505	57	100.00	KOSPI		기계	N	N	N	N		N	3090	-50	5	-1.59	29184575	9410	57.96	3140	3140	3090	4080	2200	3140	3101.44	1.91	-6798	3223	3181	3143	3101	3063	3162	3082	100	940	500	2260	5	1	20000000	618	2.83	0.60	12	0.05	1093.00	5139.00	4745	20230711	-34.88	3010	20231024	2.66	4745	-34.88	20230711	3010	2.66	20231024	4745	-34.88	20230711	3010	2.66	20231024	2.31	N	049800	500	100 억	381772	N	N	0	N	N
33	20231026	090503	57	100.00	KOSPI		기계	N	N	N	N		N	3100	-40	5	-1.27	1512290	482	2.97	3140	3140	3100	4080	2200	3140	3137.53	1.91	-67	3223	3181	3143	3101	3063	3162	3082	100	940	500	2260	5	1	20000000	620	2.84	0.60	12	0.00	1093.00	5139.00	4745	20230711	-34.67	3010	20231024	2.99	4745	-34.67	20230711	3010	2.99	20231024	4745	-34.67	20230711	3010	2.99	20231024	2.31	N	049800	500	100 억	381772	N	N	0	N	N
34	20231025	160504	57	100.00	KOSPI		기계	N	N	N	N		N	3140	5	2	0.16	49520105	15700	50.32	3145	3185	3105	4075	2195	3135	3154.15	1.90	561	3231	3182	3096	3047	2961	3207	3072	100	940	500	2250	5	1	20000000	628	2.87	0.61	12	0.08	1093.00	5139.00	4745	20230711	-33.83	3010	20231024	4.32	4745	-33.83	20230711	3010	4.32	20231024	4745	-33.83	20230711	3010	4.32	20231024	2.32	N	049800	500	100 억	379795	N	N	0	N	N
35	20231025	150504	57	100.00	KOSPI		기계	N	N	N	N		N	3150	15	2	0.48	48108800	15251	48.88	3145	3185	3105	4075	2195	3135	3154.47	1.90	557	3231	3182	3096	3047	2961	3207	3072	100	940	500	2250	5	1	20000000	630	2.88	0.61	12	0.08	1093.00	5139.00	4745	20230711	-33.61	3010	20231024	4.65	4745	-33.61	20230711	3010	4.65	20231024	4745	-33.61	20230711	3010	4.65	20231024	2.32	N	049800	500	100 억	379795	N	N	0	N	N
36	20231025	140501	57	100.00	KOSPI		기계	N	N	N	N		N	3165	30	2	0.96	43538520	13801	44.23	3145	3185	3105	4075	2195	3135	3154.74	1.90	898	3231	3182	3096	3047	2961	3207	3072	100	940	500	2250	5	1	20000000	633	2.90	0.62	12	0.07	1093.00	5139.00	4745	20230711	-33.30	3010	20231024	5.15	4745	-33.30	20230711	3010	5.15	20231024	4745	-33.30	20230711	3010	5.15	20231024	2.32	N	049800	500	100 억	379795	N	N	0	N	N
37	20231025	130502	57	100.00	KOSPI		기계	N	N	N	N		N	3160	25	2	0.80	39303535	12453	39.91	3145	3185	3105	4075	2195	3135	3156.15	1.90	-158	3231	3182	3096	3047	2961	3207	3072	100	940	500	2250	5	1	20000000	632	2.89	0.61	12	0.06	1093.00	5139.00	4745	20230711	-33.40	3010	20231024	4.98	4745	-33.40	20230711	3010	4.98	20231024	4745	-33.40	20230711	3010	4.98	20231024	2.32	N	049800	500	100 억	379795	N	N	0	N	N
38	20231025	120501	57	100.00	KOSPI		기계	N	N	N	N		N	3180	45	2	1.44	29571245	9369	30.03	3145	3185	3105	4075	2195	3135	3156.29	1.90	-13	3231	3182	3096	3047	2961	3207	3072	100	940	500	2250	5	1	20000000	636	2.91	0.62	12	0.05	1093.00	5139.00	4745	20230711	-32.98	3010	20231024	5.65	4745	-32.98	20230711	3010	5.65	20231024	4745	-32.98	20230711	3010	5.65	20231024	2.32	N	049800	500	100 억	379795	N	N	0	N	N
39	20231025	110502	57	100.00	KOSPI		기계	N	N	N	N		N	3175	40	2	1.28	25726370	8159	26.15	3145	3175	3105	4075	2195	3135	3153.13	1.90	404	3231	3182	3096	3047	2961	3207	3072	100	940	500	2250	5	1	20000000	635	2.90	0.62	12	0.04	1093.00	5139.00	4745	20230711	-33.09	3010	20231024	5.48	4745	-33.09	20230711	3010	5.48	20231024	4745	-33.09	20230711	3010	5.48	20231024	2.32	N	049800	500	100 억	379795	N	N	0	N	N
40	20231025	100501	57	100.00	KOSPI		기계	N	N	N	N		N	3160	25	2	0.80	22832810	7245	23.22	3145	3170	3105	4075	2195	3135	3151.53	1.90	258	3231	3182	3096	3047	2961	3207	3072	100	940	500	2250	5	1	20000000	632	2.89	0.61	12	0.04	1093.00	5139.00	4745	20230711	-33.40	3010	20231024	4.98	4745	-33.40	20230711	3010	4.98	20231024	4745	-33.40	20230711	3010	4.98	20231024	2.32	N	049800	500	100 억	379795	N	N	0	N	N
41	20231025	090459	57	100.00	KOSPI		기계	N	N	N	N		N	3105	-30	5	-0.96	2024005	650	2.08	3145	3145	3105	4075	2195	3135	3113.85	1.90	-93	3231	3182	3096	3047	2961	3207	3072	100	940	500	2250	5	1	20000000	621	2.84	0.60	12	0.00	1093.00	5139.00	4745	20230711	-34.56	3010	20231024	3.16	4745	-34.56	20230711	3010	3.16	20231024	4745	-34.56	20230711	3010	3.16	20231024	2.32	N	049800	500	100 억	379795	N	N	0	N	N
42	20231024	160451	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3135	50	2	1.62	96065405	31196	95.76	3085	3145	3010	4010	2160	3085	3079.39	1.88	3383	3185	3135	3110	3060	3035	3122	3047	100	925	500	2220	5	1	20000000	627	2.87	0.61	12	0.16	1093.00	5139.00	4745	20230711	-33.93	3010	20231024	4.15	4745	-33.93	20230711	3010	4.15	20231024	4745	-33.93	20230711	3010	4.15	20231024	2.32	N	049800	500	100 억	376924	N	N	0	N	N
43	20231024	150458	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3140	55	2	1.78	87954820	28610	87.83	3085	3145	3010	4010	2160	3085	3074.23	1.88	3383	3185	3135	3110	3060	3035	3122	3047	100	925	500	2220	5	1	20000000	628	2.87	0.61	12	0.14	1093.00	5139.00	4745	20230711	-33.83	3010	20231024	4.32	4745	-33.83	20230711	3010	4.32	20231024	4745	-33.83	20230711	3010	4.32	20231024	2.32	N	049800	500	100 억	376924	N	N	0	N	N
44	20231024	140449	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3100	15	2	0.49	66988385	21875	67.15	3085	3120	3010	4010	2160	3085	3062.22	1.88	-1956	3185	3135	3110	3060	3035	3122	3047	100	925	500	2220	5	1	20000000	620	2.84	0.60	12	0.11	1093.00	5139.00	4745	20230711	-34.67	3010	20231024	2.99	4745	-34.67	20230711	3010	2.99	20231024	4745	-34.67	20230711	3010	2.99	20231024	2.32	N	049800	500	100 억	376924	N	N	0	N	N
45	20231024	130456	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3100	15	2	0.49	62770665	20514	62.97	3085	3120	3010	4010	2160	3085	3059.77	1.88	-3052	3185	3135	3110	3060	3035	3122	3047	100	925	500	2220	5	1	20000000	620	2.84	0.60	12	0.10	1093.00	5139.00	4745	20230711	-34.67	3010	20231024	2.99	4745	-34.67	20230711	3010	2.99	20231024	4745	-34.67	20230711	3010	2.99	20231024	2.32	N	049800	500	100 억	376924	N	N	0	N	N
46	20231024	120500	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3090	5	2	0.16	50082760	16374	50.26	3085	3120	3010	4010	2160	3085	3058.51	1.88	-3044	3185	3135	3110	3060	3035	3122	3047	100	925	500	2220	5	1	20000000	618	2.83	0.60	12	0.08	1093.00	5139.00	4745	20230711	-34.88	3010	20231024	2.66	4745	-34.88	20230711	3010	2.66	20231024	4745	-34.88	20230711	3010	2.66	20231024	2.32	N	049800	500	100 억	376924	N	N	0	N	N
47	20231024	110456	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3045	-40	5	-1.30	41649870	13617	41.80	3085	3120	3010	4010	2160	3085	3058.47	1.88	-3762	3185	3135	3110	3060	3035	3122	3047	100	925	500	2220	5	1	20000000	609	2.79	0.59	12	0.07	1093.00	5139.00	4745	20230711	-35.83	3010	20231024	1.16	4745	-35.83	20230711	3010	1.16	20231024	4745	-35.83	20230711	3010	1.16	20231024	2.32	N	049800	500	100 억	376924	N	N	0	N	N
48	20231024	100452	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3080	-5	5	-0.16	22622985	7352	22.57	3085	3120	3055	4010	2160	3085	3077.01	1.88	-3852	3185	3135	3110	3060	3035	3122	3047	100	925	500	2220	5	1	20000000	616	2.82	0.60	12	0.04	1093.00	5139.00	4745	20230711	-35.09	3055	20231024	0.82	4745	-35.09	20230711	3055	0.82	20231024	4745	-35.09	20230711	3055	0.82	20231024	2.32	N	049800	500	100 억	376924	N	N	0	N	N
49	20231024	090455	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3115	30	2	0.97	1220930	394	1.21	3085	3120	3085	4010	2160	3085	3103.50	1.88	-68	3185	3135	3110	3060	3035	3122	3047	100	925	500	2220	5	1	20000000	623	2.85	0.61	12	0.00	1093.00	5139.00	4745	20230711	-34.35	3085	20231024	0.97	4745	-34.35	20230711	3085	0.97	20231024	4745	-34.35	20230711	3085	0.97	20231024	2.32	N	049800	500	100 억	376924	N	N	0	N	N
50	20231023	160448	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3085	-60	5	-1.91	99814465	32023	76.32	3145	3160	3085	4085	2205	3145	3116.98	1.91	-5093	3275	3210	3155	3090	3035	3182	3062	100	940	500	2260	5	1	20000000	617	2.82	0.60	12	0.16	1093.00	5139.00	4745	20230711	-34.98	3085	20231023	0.00	4745	-34.98	20230711	3085	0.00	20231023	4745	-34.98	20230711	3085	0.00	20231023	2.30	N	049800	500	100 억	381432	N	N	0	N	N
51	20231023	150451	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3090	-55	5	-1.75	95257475	30546	72.80	3145	3160	3090	4085	2205	3145	3118.49	1.91	-4477	3275	3210	3155	3090	3035	3182	3062	100	940	500	2260	5	1	20000000	618	2.83	0.60	12	0.15	1093.00	5139.00	4745	20230711	-34.88	3090	20231023	0.00	4745	-34.88	20230711	3090	0.00	20231023	4745	-34.88	20230711	3090	0.00	20231023	2.30	N	049800	500	100 억	381432	N	N	0	N	N
52	20231023	140449	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3105	-40	5	-1.27	81174190	26005	61.98	3145	3160	3095	4085	2205	3145	3121.48	1.91	-1825	3275	3210	3155	3090	3035	3182	3062	100	940	500	2260	5	1	20000000	621	2.84	0.60	12	0.13	1093.00	5139.00	4745	20230711	-34.56	3095	20231023	0.32	4745	-34.56	20230711	3095	0.32	20231023	4745	-34.56	20230711	3095	0.32	20231023	2.30	N	049800	500	100 억	381432	N	N	0	N	N
53	20231023	130452	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3105	-40	5	-1.27	69371245	22203	52.92	3145	3160	3095	4085	2205	3145	3124.41	1.91	-453	3275	3210	3155	3090	3035	3182	3062	100	940	500	2260	5	1	20000000	621	2.84	0.60	12	0.11	1093.00	5139.00	4745	20230711	-34.56	3095	20231023	0.32	4745	-34.56	20230711	3095	0.32	20231023	4745	-34.56	20230711	3095	0.32	20231023	2.30	N	049800	500	100 억	381432	N	N	0	N	N
54	20231023	120448	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3120	-25	5	-0.79	60025500	19194	45.75	3145	3160	3100	4085	2205	3145	3127.31	1.91	49	3275	3210	3155	3090	3035	3182	3062	100	940	500	2260	5	1	20000000	624	2.85	0.61	12	0.10	1093.00	5139.00	4745	20230711	-34.25	3100	20231023	0.65	4745	-34.25	20230711	3100	0.65	20231023	4745	-34.25	20230711	3100	0.65	20231023	2.30	N	049800	500	100 억	381432	N	N	0	N	N
55	20231023	110447	57	100.00	KOSPI		기계	N	N	N	N		N	3150	5	2	0.16	22645130	7207	17.18	3145	3160	3120	4085	2205	3145	3142.10	1.91	14	3275	3210	3155	3090	3035	3182	3062	100	940	500	2260	5	1	20000000	630	2.88	0.61	12	0.04	1093.00	5139.00	4745	20230711	-33.61	3100	20231020	1.61	4745	-33.61	20230711	3100	1.61	20231020	4745	-33.61	20230711	3100	1.61	20231020	2.30	N	049800	500	100 억	381432	N	N	0	N	N
56	20231023	100444	57	100.00	KOSPI		기계	N	N	N	N		N	3150	5	2	0.16	13097800	4169	9.94	3145	3160	3120	4085	2205	3145	3141.71	1.91	188	3275	3210	3155	3090	3035	3182	3062	100	940	500	2260	5	1	20000000	630	2.88	0.61	12	0.02	1093.00	5139.00	4745	20230711	-33.61	3100	20231020	1.61	4745	-33.61	20230711	3100	1.61	20231020	4745	-33.61	20230711	3100	1.61	20231020	2.30	N	049800	500	100 억	381432	N	N	0	N	N
57	20231023	090453	57	100.00	KOSPI		기계	N	N	N	N		N	3120	-25	5	-0.79	1490420	475	1.13	3145	3160	3120	4085	2205	3145	3137.73	1.91	0	3275	3210	3155	3090	3035	3182	3062	100	940	500	2260	5	1	20000000	624	2.85	0.61	12	0.00	1093.00	5139.00	4745	20230711	-34.25	3100	20231020	0.65	4745	-34.25	20230711	3100	0.65	20231020	4745	-34.25	20230711	3100	0.65	20231020	2.30	N	049800	500	100 억	381432	N	N	0	N	N
58	20231020	160447	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3145	-75	5	-2.33	132413085	41825	110.19	3220	3220	3100	4185	2255	3220	3165.98	1.94	-6425	3320	3270	3245	3195	3170	3257	3182	100	965	500	2310	5	1	20000000	629	2.88	0.61	12	0.21	1093.00	5139.00	4745	20230711	-33.72	3100	20231020	1.45	4745	-33.72	20230711	3100	1.45	20231020	4745	-33.72	20230711	3100	1.45	20231020	2.31	N	049800	500	100 억	388288	N	N	0	N	N
59	20231020	150447	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3150	-70	5	-2.17	127471785	40254	106.05	3220	3220	3100	4185	2255	3220	3166.69	1.94	-6169	3320	3270	3245	3195	3170	3257	3182	100	965	500	2310	5	1	20000000	630	2.88	0.61	12	0.20	1093.00	5139.00	4745	20230711	-33.61	3100	20231020	1.61	4745	-33.61	20230711	3100	1.61	20231020	4745	-33.61	20230711	3100	1.61	20231020	2.31	N	049800	500	100 억	388288	N	N	0	N	N
60	20231020	140450	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3180	-40	5	-1.24	124603035	39348	103.67	3220	3220	3100	4185	2255	3220	3166.69	1.94	-5742	3320	3270	3245	3195	3170	3257	3182	100	965	500	2310	5	1	20000000	636	2.91	0.62	12	0.20	1093.00	5139.00	4745	20230711	-32.98	3100	20231020	2.58	4745	-32.98	20230711	3100	2.58	20231020	4745	-32.98	20230711	3100	2.58	20231020	2.31	N	049800	500	100 억	388288	N	N	0	N	N
61	20231020	130438	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3140	-80	5	-2.48	102167055	32249	84.96	3220	3220	3100	4185	2255	3220	3168.07	1.94	-7497	3320	3270	3245	3195	3170	3257	3182	100	965	500	2310	5	1	20000000	628	2.87	0.61	12	0.16	1093.00	5139.00	4745	20230711	-33.83	3100	20231020	1.29	4745	-33.83	20230711	3100	1.29	20231020	4745	-33.83	20230711	3100	1.29	20231020	2.31	N	049800	500	100 억	388288	N	N	0	N	N
62	20231020	120445	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3170	-50	5	-1.55	64092645	20111	52.99	3220	3220	3155	4185	2255	3220	3186.94	1.94	-7128	3320	3270	3245	3195	3170	3257	3182	100	965	500	2310	5	1	20000000	634	2.90	0.62	12	0.10	1093.00	5139.00	4745	20230711	-33.19	3155	20231020	0.48	4745	-33.19	20230711	3155	0.48	20231020	4745	-33.19	20230711	3155	0.48	20231020	2.31	N	049800	500	100 억	388288	N	N	0	N	N
63	20231020	110450	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3175	-45	5	-1.40	49636470	15539	40.94	3220	3220	3160	4185	2255	3220	3194.32	1.94	-7780	3320	3270	3245	3195	3170	3257	3182	100	965	500	2310	5	1	20000000	635	2.90	0.62	12	0.08	1093.00	5139.00	4745	20230711	-33.09	3160	20231020	0.47	4745	-33.09	20230711	3160	0.47	20231020	4745	-33.09	20230711	3160	0.47	20231020	2.31	N	049800	500	100 억	388288	N	N	0	N	N
64	20231020	100445	57	100.00	KOSPI		기계	N	N	N	N		N	3200	-20	5	-0.62	29084725	9067	23.89	3220	3220	3190	4185	2255	3220	3207.76	1.94	-6299	3320	3270	3245	3195	3170	3257	3182	100	965	500	2310	5	1	20000000	640	2.93	0.62	12	0.05	1093.00	5139.00	4745	20230711	-32.56	3180	20231005	0.63	4745	-32.56	20230711	3180	0.63	20231005	4745	-32.56	20230711	3180	0.63	20231005	2.31	N	049800	500	100 억	388288	N	N	0	N	N
65	20231020	090447	57	100.00	KOSPI		기계	N	N	N	N		N	3220	0	3	0.00	1384600	430	1.13	3220	3220	3220	4185	2255	3220	3220.00	1.94	0	3320	3270	3245	3195	3170	3257	3182	100	965	500	2310	5	1	20000000	644	2.95	0.63	12	0.00	1093.00	5139.00	4745	20230711	-32.14	3180	20231005	1.26	4745	-32.14	20230711	3180	1.26	20231005	4745	-32.14	20230711	3180	1.26	20231005	2.31	N	049800	500	100 억	388288	N	N	0	N	N
66	20231019	160443	57	100.00	KOSPI		기계	N	N	N	N		N	3220	-75	5	-2.28	122627330	37793	177.52	3295	3295	3220	4280	2310	3295	3245.03	2.04	-18762	3371	3332	3306	3267	3241	3352	3287	100	985	500	2370	5	1	20000000	644	2.95	0.63	12	0.19	1093.00	5139.00	4745	20230711	-32.14	3180	20231005	1.26	4745	-32.14	20230711	3180	1.26	20231005	4745	-32.14	20230711	3180	1.26	20231005	2.30	N	049800	500	100 억	408251	N	N	0	N	N
67	20231019	150442	57	100.00	KOSPI		기계	N	N	N	N		N	3250	-45	5	-1.37	114665005	35327	165.94	3295	3295	3220	4280	2310	3295	3245.82	2.04	-17935	3371	3332	3306	3267	3241	3352	3287	100	985	500	2370	5	1	20000000	650	2.97	0.63	12	0.18	1093.00	5139.00	4745	20230711	-31.51	3180	20231005	2.20	4745	-31.51	20230711	3180	2.20	20231005	4745	-31.51	20230711	3180	2.20	20231005	2.30	N	049800	500	100 억	408251	N	N	0	N	N
68	20231019	140444	57	100.00	KOSPI		기계	N	N	N	N		N	3245	-50	5	-1.52	60704520	18670	87.70	3295	3295	3230	4280	2310	3295	3251.45	2.04	-7476	3371	3332	3306	3267	3241	3352	3287	100	985	500	2370	5	1	20000000	649	2.97	0.63	12	0.09	1093.00	5139.00	4745	20230711	-31.61	3180	20231005	2.04	4745	-31.61	20230711	3180	2.04	20231005	4745	-31.61	20230711	3180	2.04	20231005	2.30	N	049800	500	100 억	408251	N	N	0	N	N
69	20231019	130440	57	100.00	KOSPI		기계	N	N	N	N		N	3265	-30	5	-0.91	52255325	16063	75.45	3295	3295	3230	4280	2310	3295	3253.15	2.04	-6766	3371	3332	3306	3267	3241	3352	3287	100	985	500	2370	5	1	20000000	653	2.99	0.64	12	0.08	1093.00	5139.00	4745	20230711	-31.19	3180	20231005	2.67	4745	-31.19	20230711	3180	2.67	20231005	4745	-31.19	20230711	3180	2.67	20231005	2.30	N	049800	500	100 억	408251	N	N	0	N	N
70	20231019	120443	57	100.00	KOSPI		기계	N	N	N	N		N	3265	-30	5	-0.91	35837980	11006	51.70	3295	3295	3230	4280	2310	3295	3256.22	2.04	-3129	3371	3332	3306	3267	3241	3352	3287	100	985	500	2370	5	1	20000000	653	2.99	0.64	12	0.06	1093.00	5139.00	4745	20230711	-31.19	3180	20231005	2.67	4745	-31.19	20230711	3180	2.67	20231005	4745	-31.19	20230711	3180	2.67	20231005	2.30	N	049800	500	100 억	408251	N	N	0	N	N
71	20231019	110443	57	100.00	KOSPI		기계	N	N	N	N		N	3270	-25	5	-0.76	26458325	8127	38.17	3295	3295	3230	4280	2310	3295	3255.61	2.04	-2718	3371	3332	3306	3267	3241	3352	3287	100	985	500	2370	5	1	20000000	654	2.99	0.64	12	0.04	1093.00	5139.00	4745	20230711	-31.09	3180	20231005	2.83	4745	-31.09	20230711	3180	2.83	20231005	4745	-31.09	20230711	3180	2.83	20231005	2.30	N	049800	500	100 억	408251	N	N	0	N	N
72	20231019	100440	57	100.00	KOSPI		기계	N	N	N	N		N	3260	-35	5	-1.06	20531585	6309	29.64	3295	3295	3230	4280	2310	3295	3254.33	2.04	-1981	3371	3332	3306	3267	3241	3352	3287	100	985	500	2370	5	1	20000000	652	2.98	0.63	12	0.03	1093.00	5139.00	4745	20230711	-31.30	3180	20231005	2.52	4745	-31.30	20230711	3180	2.52	20231005	4745	-31.30	20230711	3180	2.52	20231005	2.30	N	049800	500	100 억	408251	N	N	0	N	N
73	20231019	090444	57	100.00	KOSPI		기계	N	N	N	N		N	3275	-20	5	-0.61	62455	19	0.09	3295	3295	3275	4280	2310	3295	3287.11	2.04	-14	3371	3332	3306	3267	3241	3352	3287	100	985	500	2370	5	1	20000000	655	3.00	0.64	12	0.00	1093.00	5139.00	4745	20230711	-30.98	3180	20231005	2.99	4745	-30.98	20230711	3180	2.99	20231005	4745	-30.98	20230711	3180	2.99	20231005	2.30	N	049800	500	100 억	408251	N	N	0	N	N
74	20231018	160445	57	100.00	KOSPI		기계	N	N	N	N		N	3295	-25	5	-0.75	70347150	21288	111.65	3285	3345	3280	4315	2325	3320	3304.54	2.05	-2006	3380	3350	3325	3295	3270	3365	3310	100	995	500	2390	5	1	20000000	659	3.01	0.64	12	0.11	1093.00	5139.00	4745	20230711	-30.56	3180	20231005	3.62	4745	-30.56	20230711	3180	3.62	20231005	4745	-30.56	20230711	3180	3.62	20231005	2.30	N	049800	500	100 억	410257	N	N	0	N	N
75	20231018	150440	57	100.00	KOSPI		기계	N	N	N	N		N	3325	5	2	0.15	59760995	18083	94.84	3285	3345	3280	4315	2325	3320	3304.82	2.05	-1740	3380	3350	3325	3295	3270	3365	3310	100	995	500	2390	5	1	20000000	665	3.04	0.65	12	0.09	1093.00	5139.00	4745	20230711	-29.93	3180	20231005	4.56	4745	-29.93	20230711	3180	4.56	20231005	4745	-29.93	20230711	3180	4.56	20231005	2.30	N	049800	500	100 억	410257	N	N	0	N	N
76	20231018	140436	57	100.00	KOSPI		기계	N	N	N	N		N	3315	-5	5	-0.15	40396465	12225	64.12	3285	3345	3280	4315	2325	3320	3304.41	2.05	-1714	3380	3350	3325	3295	3270	3365	3310	100	995	500	2390	5	1	20000000	663	3.03	0.65	12	0.06	1093.00	5139.00	4745	20230711	-30.14	3180	20231005	4.25	4745	-30.14	20230711	3180	4.25	20231005	4745	-30.14	20230711	3180	4.25	20231005	2.30	N	049800	500	100 억	410257	N	N	0	N	N
77	20231018	130434	57	100.00	KOSPI		기계	N	N	N	N		N	3325	5	2	0.15	36526325	11057	57.99	3285	3345	3280	4315	2325	3320	3303.46	2.05	-1486	3380	3350	3325	3295	3270	3365	3310	100	995	500	2390	5	1	20000000	665	3.04	0.65	12	0.06	1093.00	5139.00	4745	20230711	-29.93	3180	20231005	4.56	4745	-29.93	20230711	3180	4.56	20231005	4745	-29.93	20230711	3180	4.56	20231005	2.30	N	049800	500	100 억	410257	N	N	0	N	N
78	20231018	120441	57	100.00	KOSPI		기계	N	N	N	N		N	3330	10	2	0.30	26256310	7961	41.75	3285	3345	3280	4315	2325	3320	3298.12	2.05	-432	3380	3350	3325	3295	3270	3365	3310	100	995	500	2390	5	1	20000000	666	3.05	0.65	12	0.04	1093.00	5139.00	4745	20230711	-29.82	3180	20231005	4.72	4745	-29.82	20230711	3180	4.72	20231005	4745	-29.82	20230711	3180	4.72	20231005	2.30	N	049800	500	100 억	410257	N	N	0	N	N
79	20231018	110437	57	100.00	KOSPI		기계	N	N	N	N		N	3320	0	3	0.00	22856325	6937	36.38	3285	3345	3280	4315	2325	3320	3294.84	2.05	-428	3380	3350	3325	3295	3270	3365	3310	100	995	500	2390	5	1	20000000	664	3.04	0.65	12	0.03	1093.00	5139.00	4745	20230711	-30.03	3180	20231005	4.40	4745	-30.03	20230711	3180	4.40	20231005	4745	-30.03	20230711	3180	4.40	20231005	2.30	N	049800	500	100 억	410257	N	N	0	N	N
80	20231018	100440	57	100.00	KOSPI		기계	N	N	N	N		N	3320	0	3	0.00	18715230	5684	29.81	3285	3345	3280	4315	2325	3320	3292.62	2.05	-78	3380	3350	3325	3295	3270	3365	3310	100	995	500	2390	5	1	20000000	664	3.04	0.65	12	0.03	1093.00	5139.00	4745	20230711	-30.03	3180	20231005	4.40	4745	-30.03	20230711	3180	4.40	20231005	4745	-30.03	20230711	3180	4.40	20231005	2.30	N	049800	500	100 억	410257	N	N	0	N	N
81	20231018	090437	57	100.00	KOSPI		기계	N	N	N	N		N	3310	-10	5	-0.30	12759440	3884	20.37	3285	3345	3280	4315	2325	3320	3285.13	2.05	-144	3380	3350	3325	3295	3270	3365	3310	100	995	500	2390	5	1	20000000	662	3.03	0.64	12	0.02	1093.00	5139.00	4745	20230711	-30.24	3180	20231005	4.09	4745	-30.24	20230711	3180	4.09	20231005	4745	-30.24	20230711	3180	4.09	20231005	2.30	N	049800	500	100 억	410257	N	N	0	N	N
82	20231017	160439	57	100.00	KOSPI		기계	N	N	N	N		N	3320	10	2	0.30	63389045	19063	51.58	3310	3355	3300	4300	2320	3310	3325.24	2.05	742	3503	3406	3353	3256	3203	3380	3230	100	990	500	2380	5	1	20000000	664	3.04	0.65	12	0.10	1093.00	5139.00	4745	20230711	-30.03	3180	20231005	4.40	4745	-30.03	20230711	3180	4.40	20231005	4745	-30.03	20230711	3180	4.40	20231005	2.32	N	049800	500	100 억	410201	N	N	0	N	N
83	20231017	150439	57	100.00	KOSPI		기계	N	N	N	N		N	3330	20	2	0.60	61373570	18456	49.94	3310	3355	3300	4300	2320	3310	3325.40	2.05	745	3503	3406	3353	3256	3203	3380	3230	100	990	500	2380	5	1	20000000	666	3.05	0.65	12	0.09	1093.00	5139.00	4745	20230711	-29.82	3180	20231005	4.72	4745	-29.82	20230711	3180	4.72	20231005	4745	-29.82	20230711	3180	4.72	20231005	2.32	N	049800	500	100 억	410201	N	N	0	N	N
84	20231017	140440	57	100.00	KOSPI		기계	N	N	N	N		N	3340	30	2	0.91	33789715	10134	27.42	3310	3355	3310	4300	2320	3310	3334.29	2.05	-398	3503	3406	3353	3256	3203	3380	3230	100	990	500	2380	5	1	20000000	668	3.06	0.65	12	0.05	1093.00	5139.00	4745	20230711	-29.61	3180	20231005	5.03	4745	-29.61	20230711	3180	5.03	20231005	4745	-29.61	20230711	3180	5.03	20231005	2.32	N	049800	500	100 억	410201	N	N	0	N	N
85	20231017	130438	57	100.00	KOSPI		기계	N	N	N	N		N	3345	35	2	1.06	30809105	9240	25.00	3310	3355	3310	4300	2320	3310	3334.32	2.05	421	3503	3406	3353	3256	3203	3380	3230	100	990	500	2380	5	1	20000000	669	3.06	0.65	12	0.05	1093.00	5139.00	4745	20230711	-29.50	3180	20231005	5.19	4745	-29.50	20230711	3180	5.19	20231005	4745	-29.50	20230711	3180	5.19	20231005	2.32	N	049800	500	100 억	410201	N	N	0	N	N
86	20231017	120440	57	100.00	KOSPI		기계	N	N	N	N		N	3345	35	2	1.06	29270640	8780	23.76	3310	3355	3310	4300	2320	3310	3333.79	2.05	485	3503	3406	3353	3256	3203	3380	3230	100	990	500	2380	5	1	20000000	669	3.06	0.65	12	0.04	1093.00	5139.00	4745	20230711	-29.50	3180	20231005	5.19	4745	-29.50	20230711	3180	5.19	20231005	4745	-29.50	20230711	3180	5.19	20231005	2.32	N	049800	500	100 억	410201	N	N	0	N	N
87	20231017	110435	57	100.00	KOSPI		기계	N	N	N	N		N	3340	30	2	0.91	24103280	7231	19.57	3310	3355	3310	4300	2320	3310	3333.33	2.05	497	3503	3406	3353	3256	3203	3380	3230	100	990	500	2380	5	1	20000000	668	3.06	0.65	12	0.04	1093.00	5139.00	4745	20230711	-29.61	3180	20231005	5.03	4745	-29.61	20230711	3180	5.03	20231005	4745	-29.61	20230711	3180	5.03	20231005	2.32	N	049800	500	100 억	410201	N	N	0	N	N
88	20231017	100433	57	100.00	KOSPI		기계	N	N	N	N		N	3335	25	2	0.76	22374485	6712	18.16	3310	3355	3310	4300	2320	3310	3333.50	2.05	447	3503	3406	3353	3256	3203	3380	3230	100	990	500	2380	5	1	20000000	667	3.05	0.65	12	0.03	1093.00	5139.00	4745	20230711	-29.72	3180	20231005	4.87	4745	-29.72	20230711	3180	4.87	20231005	4745	-29.72	20230711	3180	4.87	20231005	2.32	N	049800	500	100 억	410201	N	N	0	N	N
89	20231017	090436	57	100.00	KOSPI		기계	N	N	N	N		N	3345	35	2	1.06	1463320	442	1.20	3310	3345	3310	4300	2320	3310	3310.68	2.05	172	3503	3406	3353	3256	3203	3380	3230	100	990	500	2380	5	1	20000000	669	3.06	0.65	12	0.00	1093.00	5139.00	4745	20230711	-29.50	3180	20231005	5.19	4745	-29.50	20230711	3180	5.19	20231005	4745	-29.50	20230711	3180	5.19	20231005	2.32	N	049800	500	100 억	410201	N	N	0	N	N
90	20231016	160435	57	100.00	KOSPI		기계	N	N	N	N		N	3310	-155	5	-4.47	124471750	36918	90.93	3415	3450	3300	4500	2430	3465	3371.70	2.14	-18188	3658	3561	3418	3321	3178	3610	3370	100	1035	500	2490	5	1	20000000	662	3.03	0.64	12	0.18	1093.00	5139.00	4745	20230711	-30.24	3180	20231005	4.09	4745	-30.24	20230711	3180	4.09	20231005	4745	-30.24	20230711	3180	4.09	20231005	2.32	N	049800	500	100 억	428317	N	N	0	N	N
91	20231016	150435	57	100.00	KOSPI		기계	N	N	N	N		N	3350	-115	5	-3.32	118801395	35213	86.73	3415	3450	3300	4500	2430	3465	3373.79	2.14	-17040	3658	3561	3418	3321	3178	3610	3370	100	1035	500	2490	5	1	20000000	670	3.06	0.65	12	0.18	1093.00	5139.00	4745	20230711	-29.40	3180	20231005	5.35	4745	-29.40	20230711	3180	5.35	20231005	4745	-29.40	20230711	3180	5.35	20231005	2.32	N	049800	500	100 억	428317	N	N	0	N	N
92	20231016	140435	57	100.00	KOSPI		기계	N	N	N	N		N	3360	-105	5	-3.03	97356310	28756	70.82	3415	3450	3325	4500	2430	3465	3385.60	2.14	-16153	3658	3561	3418	3321	3178	3610	3370	100	1035	500	2490	5	1	20000000	672	3.07	0.65	12	0.14	1093.00	5139.00	4745	20230711	-29.19	3180	20231005	5.66	4745	-29.19	20230711	3180	5.66	20231005	4745	-29.19	20230711	3180	5.66	20231005	2.32	N	049800	500	100 억	428317	N	N	0	N	N
93	20231016	130434	57	100.00	KOSPI		기계	N	N	N	N		N	3365	-100	5	-2.89	84187960	24826	61.14	3415	3450	3360	4500	2430	3465	3391.12	2.14	-13920	3658	3561	3418	3321	3178	3610	3370	100	1035	500	2490	5	1	20000000	673	3.08	0.65	12	0.12	1093.00	5139.00	4745	20230711	-29.08	3180	20231005	5.82	4745	-29.08	20230711	3180	5.82	20231005	4745	-29.08	20230711	3180	5.82	20231005	2.32	N	049800	500	100 억	428317	N	N	0	N	N
94	20231016	120433	57	100.00	KOSPI		기계	N	N	N	N		N	3380	-85	5	-2.45	81044870	23892	58.84	3415	3450	3360	4500	2430	3465	3392.13	2.14	-13044	3658	3561	3418	3321	3178	3610	3370	100	1035	500	2490	5	1	20000000	676	3.09	0.66	12	0.12	1093.00	5139.00	4745	20230711	-28.77	3180	20231005	6.29	4745	-28.77	20230711	3180	6.29	20231005	4745	-28.77	20230711	3180	6.29	20231005	2.32	N	049800	500	100 억	428317	N	N	0	N	N
95	20231016	110432	57	100.00	KOSPI		기계	N	N	N	N		N	3390	-75	5	-2.16	60746260	17869	44.01	3415	3450	3360	4500	2430	3465	3399.53	2.14	-10355	3658	3561	3418	3321	3178	3610	3370	100	1035	500	2490	5	1	20000000	678	3.10	0.66	12	0.09	1093.00	5139.00	4745	20230711	-28.56	3180	20231005	6.60	4745	-28.56	20230711	3180	6.60	20231005	4745	-28.56	20230711	3180	6.60	20231005	2.32	N	049800	500	100 억	428317	N	N	0	N	N
96	20231016	100428	57	100.00	KOSPI		기계	N	N	N	N		N	3390	-75	5	-2.16	56623635	16649	41.01	3415	3450	3360	4500	2430	3465	3401.02	2.14	-9329	3658	3561	3418	3321	3178	3610	3370	100	1035	500	2490	5	1	20000000	678	3.10	0.66	12	0.08	1093.00	5139.00	4745	20230711	-28.56	3180	20231005	6.60	4745	-28.56	20230711	3180	6.60	20231005	4745	-28.56	20230711	3180	6.60	20231005	2.32	N	049800	500	100 억	428317	N	N	0	N	N
97	20231016	090431	57	100.00	KOSPI		기계	N	N	N	N		N	3375	-90	5	-2.60	9455160	2780	6.85	3415	3415	3360	4500	2430	3465	3401.14	2.14	-991	3658	3561	3418	3321	3178	3610	3370	100	1035	500	2490	5	1	20000000	675	3.09	0.66	12	0.01	1093.00	5139.00	4745	20230711	-28.87	3180	20231005	6.13	4745	-28.87	20230711	3180	6.13	20231005	4745	-28.87	20230711	3180	6.13	20231005	2.32	N	049800	500	100 억	428317	N	N	0	N	N
98	20231012	160441	57	100.00	KOSPI		기계	N	N	N	N		N	3350	25	2	0.75	41212270	12275	73.71	3360	3440	3325	4320	2330	3325	3357.42	2.20	-2025	3388	3356	3313	3281	3238	3372	3297	100	995	500	2390	5	1	20000000	670	3.06	0.65	12	0.06	1093.00	5139.00	4745	20230711	-29.40	3180	20231005	5.35	4745	-29.40	20230711	3180	5.35	20231005	4745	-29.40	20230711	3180	5.35	20231005	2.34	N	049800	500	100 억	439437	N	N	1	N	N
99	20231012	150433	57	100.00	KOSPI		기계	N	N	N	N		N	3350	25	2	0.75	38517825	11470	68.88	3360	3440	3325	4320	2330	3325	3358.14	2.20	-1782	3388	3356	3313	3281	3238	3372	3297	100	995	500	2390	5	1	20000000	670	3.06	0.65	12	0.06	1093.00	5139.00	4745	20230711	-29.40	3180	20231005	5.35	4745	-29.40	20230711	3180	5.35	20231005	4745	-29.40	20230711	3180	5.35	20231005	2.34	N	049800	500	100 억	439437	N	N	0	N	N
100	20231012	140433	57	100.00	KOSPI		기계	N	N	N	N		N	3350	25	2	0.75	36178160	10771	64.68	3360	3440	3325	4320	2330	3325	3358.85	2.20	-1556	3388	3356	3313	3281	3238	3372	3297	100	995	500	2390	5	1	20000000	670	3.06	0.65	12	0.05	1093.00	5139.00	4745	20230711	-29.40	3180	20231005	5.35	4745	-29.40	20230711	3180	5.35	20231005	4745	-29.40	20230711	3180	5.35	20231005	2.34	N	049800	500	100 억	439437	N	N	0	N	N
101	20231012	130433	57	100.00	KOSPI		기계	N	N	N	N		N	3360	35	2	1.05	26267405	7803	46.86	3360	3440	3325	4320	2330	3325	3366.32	2.20	-1297	3388	3356	3313	3281	3238	3372	3297	100	995	500	2390	5	1	20000000	672	3.07	0.65	12	0.04	1093.00	5139.00	4745	20230711	-29.19	3180	20231005	5.66	4745	-29.19	20230711	3180	5.66	20231005	4745	-29.19	20230711	3180	5.66	20231005	2.34	N	049800	500	100 억	439437	N	N	0	N	N
102	20231012	120440	57	100.00	KOSPI		기계	N	N	N	N		N	3350	25	2	0.75	22414330	6655	39.96	3360	3440	3325	4320	2330	3325	3368.04	2.20	-1166	3388	3356	3313	3281	3238	3372	3297	100	995	500	2390	5	1	20000000	670	3.06	0.65	12	0.03	1093.00	5139.00	4745	20230711	-29.40	3180	20231005	5.35	4745	-29.40	20230711	3180	5.35	20231005	4745	-29.40	20230711	3180	5.35	20231005	2.34	N	049800	500	100 억	439437	N	N	0	N	N
103	20231012	110438	57	100.00	KOSPI		기계	N	N	N	N		N	3350	25	2	0.75	21661480	6430	38.61	3360	3440	3325	4320	2330	3325	3368.81	2.20	-1098	3388	3356	3313	3281	3238	3372	3297	100	995	500	2390	5	1	20000000	670	3.06	0.65	12	0.03	1093.00	5139.00	4745	20230711	-29.40	3180	20231005	5.35	4745	-29.40	20230711	3180	5.35	20231005	4745	-29.40	20230711	3180	5.35	20231005	2.34	N	049800	500	100 억	439437	N	N	0	N	N
104	20231012	100436	57	100.00	KOSPI		기계	N	N	N	N		N	3345	20	2	0.60	20619390	6119	36.74	3360	3440	3325	4320	2330	3325	3369.73	2.20	-926	3388	3356	3313	3281	3238	3372	3297	100	995	500	2390	5	1	20000000	669	3.06	0.65	12	0.03	1093.00	5139.00	4745	20230711	-29.50	3180	20231005	5.19	4745	-29.50	20230711	3180	5.19	20231005	4745	-29.50	20230711	3180	5.19	20231005	2.34	N	049800	500	100 억	439437	N	N	0	N	N
105	20231012	090438	57	100.00	KOSPI		기계	N	N	N	N		N	3345	20	2	0.60	258685	77	0.46	3360	3360	3340	4320	2330	3325	3359.55	2.20	-11	3388	3356	3313	3281	3238	3372	3297	100	995	500	2390	5	1	20000000	669	3.06	0.65	12	0.00	1093.00	5139.00	4745	20230711	-29.50	3180	20231005	5.19	4745	-29.50	20230711	3180	5.19	20231005	4745	-29.50	20230711	3180	5.19	20231005	2.34	N	049800	500	100 억	439437	N	N	0	N	N
106	20231011	160434	55	50.00	KOSPI		기계	N	N	N	Y	50	N	3325	75	2	2.31	54966390	16624	37.89	3285	3345	3270	4225	2275	3250	3306.45	2.17	5264	3400	3325	3270	3195	3140	3362	3232	100	975	500	2340	5	1	20000000	665	3.04	0.65	12	0.08	1093.00	5139.00	4745	20230711	-29.93	3180	20231005	4.56	4745	-29.93	20230711	3180	4.56	20231005	4745	-29.93	20230711	3180	4.56	20231005	2.35	N	049800	500	100 억	434198	N	N	0	N	N
107	20231011	150434	55	50.00	KOSPI		기계	N	N	N	Y	50	N	3310	60	2	1.85	52548145	15896	36.23	3285	3345	3270	4225	2275	3250	3305.75	2.17	5332	3400	3325	3270	3195	3140	3362	3232	100	975	500	2340	5	1	20000000	662	3.03	0.64	12	0.08	1093.00	5139.00	4745	20230711	-30.24	3180	20231005	4.09	4745	-30.24	20230711	3180	4.09	20231005	4745	-30.24	20230711	3180	4.09	20231005	2.35	N	049800	500	100 억	434198	N	N	0	N	N
108	20231011	140439	55	50.00	KOSPI		기계	N	N	N	Y	50	N	3310	60	2	1.85	38620845	11693	26.65	3285	3345	3270	4225	2275	3250	3302.90	2.17	4255	3400	3325	3270	3195	3140	3362	3232	100	975	500	2340	5	1	20000000	662	3.03	0.64	12	0.06	1093.00	5139.00	4745	20230711	-30.24	3180	20231005	4.09	4745	-30.24	20230711	3180	4.09	20231005	4745	-30.24	20230711	3180	4.09	20231005	2.35	N	049800	500	100 억	434198	N	N	0	N	N
109	20231011	130431	55	50.00	KOSPI		기계	N	N	N	Y	50	N	3310	60	2	1.85	35047405	10616	24.20	3285	3345	3270	4225	2275	3250	3301.38	2.17	4495	3400	3325	3270	3195	3140	3362	3232	100	975	500	2340	5	1	20000000	662	3.03	0.64	12	0.05	1093.00	5139.00	4745	20230711	-30.24	3180	20231005	4.09	4745	-30.24	20230711	3180	4.09	20231005	4745	-30.24	20230711	3180	4.09	20231005	2.35	N	049800	500	100 억	434198	N	N	0	N	N
110	20231011	120441	55	50.00	KOSPI		기계	N	N	N	Y	50	N	3300	50	2	1.54	33683220	10203	23.26	3285	3345	3270	4225	2275	3250	3301.31	2.17	4254	3400	3325	3270	3195	3140	3362	3232	100	975	500	2340	5	1	20000000	660	3.02	0.64	12	0.05	1093.00	5139.00	4745	20230711	-30.45	3180	20231005	3.77	4745	-30.45	20230711	3180	3.77	20231005	4745	-30.45	20230711	3180	3.77	20231005	2.35	N	049800	500	100 억	434198	N	N	0	N	N
111	20231011	110436	55	50.00	KOSPI		기계	N	N	N	Y	50	N	3320	70	2	2.15	29057220	8802	20.06	3285	3345	3270	4225	2275	3250	3301.21	2.17	4310	3400	3325	3270	3195	3140	3362	3232	100	975	500	2340	5	1	20000000	664	3.04	0.65	12	0.04	1093.00	5139.00	4745	20230711	-30.03	3180	20231005	4.40	4745	-30.03	20230711	3180	4.40	20231005	4745	-30.03	20230711	3180	4.40	20231005	2.35	N	049800	500	100 억	434198	N	N	0	N	N
112	20231011	100433	55	50.00	KOSPI		기계	N	N	N	Y	50	N	3315	65	2	2.00	17530995	5301	12.08	3285	3345	3280	4225	2275	3250	3307.11	2.17	1630	3400	3325	3270	3195	3140	3362	3232	100	975	500	2340	5	1	20000000	663	3.03	0.65	12	0.03	1093.00	5139.00	4745	20230711	-30.14	3180	20231005	4.25	4745	-30.14	20230711	3180	4.25	20231005	4745	-30.14	20230711	3180	4.25	20231005	2.35	N	049800	500	100 억	434198	N	N	0	N	N
113	20231011	090436	55	50.00	KOSPI		기계	N	N	N	Y	50	N	3330	80	2	2.46	72900	22	0.05	3285	3345	3285	4225	2275	3250	3313.64	2.17	-3	3400	3325	3270	3195	3140	3362	3232	100	975	500	2340	5	1	20000000	666	3.05	0.65	12	0.00	1093.00	5139.00	4745	20230711	-29.82	3180	20231005	4.72	4745	-29.82	20230711	3180	4.72	20231005	4745	-29.82	20230711	3180	4.72	20231005	2.35	N	049800	500	100 억	434198	N	N	0	N	N
114	20231010	160430	55	50.00	KOSPI		기계	N	N	N	Y	50	N	3250	5	2	0.15	138971825	42280	110.53	3215	3345	3215	4215	2275	3245	3286.94	2.17	-722	3321	3282	3231	3192	3141	3302	3212	100	970	500	2330	5	1	20000000	650	2.97	0.63	12	0.21	1093.00	5139.00	4745	20230711	-31.51	3180	20231005	2.20	4745	-31.51	20230711	3180	2.20	20231005	4745	-31.51	20230711	3180	2.20	20231005	2.37	N	049800	500	100 억	433318	N	N	0	N	N
115	20231010	150429	55	50.00	KOSPI		기계	N	N	N	Y	50	N	3285	40	2	1.23	132650185	40341	105.46	3215	3345	3215	4215	2275	3245	3288.22	2.17	-1016	3321	3282	3231	3192	3141	3302	3212	100	970	500	2330	5	1	20000000	657	3.01	0.64	12	0.20	1093.00	5139.00	4745	20230711	-30.77	3180	20231005	3.30	4745	-30.77	20230711	3180	3.30	20231005	4745	-30.77	20230711	3180	3.30	20231005	2.37	N	049800	500	100 억	433318	N	N	0	N	N
116	20231010	140431	55	50.00	KOSPI		기계	N	N	N	Y	50	N	3285	40	2	1.23	106886035	32458	84.85	3215	3345	3215	4215	2275	3245	3293.06	2.17	1107	3321	3282	3231	3192	3141	3302	3212	100	970	500	2330	5	1	20000000	657	3.01	0.64	12	0.16	1093.00	5139.00	4745	20230711	-30.77	3180	20231005	3.30	4745	-30.77	20230711	3180	3.30	20231005	4745	-30.77	20230711	3180	3.30	20231005	2.37	N	049800	500	100 억	433318	N	N	0	N	N
117	20231010	130427	55	50.00	KOSPI		기계	N	N	N	Y	50	N	3285	40	2	1.23	98587120	29936	78.26	3215	3345	3215	4215	2275	3245	3293.26	2.17	2699	3321	3282	3231	3192	3141	3302	3212	100	970	500	2330	5	1	20000000	657	3.01	0.64	12	0.15	1093.00	5139.00	4745	20230711	-30.77	3180	20231005	3.30	4745	-30.77	20230711	3180	3.30	20231005	4745	-30.77	20230711	3180	3.30	20231005	2.37	N	049800	500	100 억	433318	N	N	0	N	N
118	20231010	120429	55	50.00	KOSPI		기계	N	N	N	Y	50	N	3300	55	2	1.69	80474625	24420	63.84	3215	3345	3215	4215	2275	3245	3295.44	2.17	1463	3321	3282	3231	3192	3141	3302	3212	100	970	500	2330	5	1	20000000	660	3.02	0.64	12	0.12	1093.00	5139.00	4745	20230711	-30.45	3180	20231005	3.77	4745	-30.45	20230711	3180	3.77	20231005	4745	-30.45	20230711	3180	3.77	20231005	2.37	N	049800	500	100 억	433318	N	N	0	N	N
119	20231010	110420	55	50.00	KOSPI		기계	N	N	N	Y	50	N	3305	60	2	1.85	65724585	19973	52.21	3215	3330	3215	4215	2275	3245	3290.67	2.17	1737	3321	3282	3231	3192	3141	3302	3212	100	970	500	2330	5	1	20000000	661	3.02	0.64	12	0.10	1093.00	5139.00	4745	20230711	-30.35	3180	20231005	3.93	4745	-30.35	20230711	3180	3.93	20231005	4745	-30.35	20230711	3180	3.93	20231005	2.37	N	049800	500	100 억	433318	N	N	0	N	N
120	20231010	100425	55	50.00	KOSPI		기계	N	N	N	Y	50	N	3305	60	2	1.85	42611360	12982	33.94	3215	3330	3215	4215	2275	3245	3282.34	2.17	-892	3321	3282	3231	3192	3141	3302	3212	100	970	500	2330	5	1	20000000	661	3.02	0.64	12	0.06	1093.00	5139.00	4745	20230711	-30.35	3180	20231005	3.93	4745	-30.35	20230711	3180	3.93	20231005	4745	-30.35	20230711	3180	3.93	20231005	2.37	N	049800	500	100 억	433318	N	N	0	N	N
121	20231010	090424	55	50.00	KOSPI		기계	N	N	N	Y	50	N	3330	85	2	2.62	8606205	2667	6.97	3215	3330	3215	4215	2275	3245	3226.92	2.17	634	3321	3282	3231	3192	3141	3302	3212	100	970	500	2330	5	1	20000000	666	3.05	0.65	12	0.01	1093.00	5139.00	4745	20230711	-29.82	3180	20231005	4.72	4745	-29.82	20230711	3180	4.72	20231005	4745	-29.82	20230711	3180	4.72	20231005	2.37	N	049800	500	100 억	433318	N	N	0	N	N
122	20231006	160428	55	50.00	KOSPI	신저가	기계	N	N	N	Y	50	N	3245	65	2	2.04	123763910	38252	111.10	3180	3270	3180	4130	2230	3180	3235.49	2.10	11525	3380	3280	3230	3130	3080	3255	3105	100	950	500	2280	5	1	20000000	649	2.97	0.63	12	0.19	1093.00	5139.00	4745	20230711	-31.61	3180	20231006	2.04	4745	-31.61	20230711	3180	2.04	20231006	4745	-31.61	20230711	3180	2.04	20231006	2.40	N	049800	500	100 억	419906	N	N	0	N	N
123	20231006	150420	55	50.00	KOSPI	신저가	기계	N	N	N	Y	50	N	3245	65	2	2.04	120001410	37094	107.74	3180	3270	3180	4130	2230	3180	3235.06	2.10	11305	3380	3280	3230	3130	3080	3255	3105	100	950	500	2280	5	1	20000000	649	2.97	0.63	12	0.19	1093.00	5139.00	4745	20230711	-31.61	3180	20231006	2.04	4745	-31.61	20230711	3180	2.04	20231006	4745	-31.61	20230711	3180	2.04	20231006	2.40	N	049800	500	100 억	419906	N	N	0	N	N
124	20231006	140421	55	50.00	KOSPI	신저가	기계	N	N	N	Y	50	N	3250	70	2	2.20	111021765	34328	99.71	3180	3270	3180	4130	2230	3180	3234.15	2.10	9924	3380	3280	3230	3130	3080	3255	3105	100	950	500	2280	5	1	20000000	650	2.97	0.63	12	0.17	1093.00	5139.00	4745	20230711	-31.51	3180	20231006	2.20	4745	-31.51	20230711	3180	2.20	20231006	4745	-31.51	20230711	3180	2.20	20231006	2.40	N	049800	500	100 억	419906	N	N	0	N	N
125	20231006	130419	55	50.00	KOSPI	신저가	기계	N	N	N	Y	50	N	3245	65	2	2.04	77010285	23835	69.23	3180	3270	3180	4130	2230	3180	3230.97	2.10	3125	3380	3280	3230	3130	3080	3255	3105	100	950	500	2280	5	1	20000000	649	2.97	0.63	12	0.12	1093.00	5139.00	4745	20230711	-31.61	3180	20231006	2.04	4745	-31.61	20230711	3180	2.04	20231006	4745	-31.61	20230711	3180	2.04	20231006	2.40	N	049800	500	100 억	419906	N	N	0	N	N
126	20231006	120416	55	50.00	KOSPI	신저가	기계	N	N	N	Y	50	N	3225	45	2	1.42	74090530	22935	66.62	3180	3270	3180	4130	2230	3180	3230.46	2.10	2385	3380	3280	3230	3130	3080	3255	3105	100	950	500	2280	5	1	20000000	645	2.95	0.63	12	0.11	1093.00	5139.00	4745	20230711	-32.03	3180	20231006	1.42	4745	-32.03	20230711	3180	1.42	20231006	4745	-32.03	20230711	3180	1.42	20231006	2.40	N	049800	500	100 억	419906	N	N	0	N	N
127	20231006	110414	55	50.00	KOSPI	신저가	기계	N	N	N	Y	50	N	3260	80	2	2.52	53443800	16562	48.10	3180	3270	3180	4130	2230	3180	3226.89	2.10	95	3380	3280	3230	3130	3080	3255	3105	100	950	500	2280	5	1	20000000	652	2.98	0.63	12	0.08	1093.00	5139.00	4745	20230711	-31.30	3180	20231006	2.52	4745	-31.30	20230711	3180	2.52	20231006	4745	-31.30	20230711	3180	2.52	20231006	2.40	N	049800	500	100 억	419906	N	N	0	N	N
128	20231006	100416	55	50.00	KOSPI	신저가	기계	N	N	N	Y	50	N	3235	55	2	1.73	41553575	12870	37.38	3180	3270	3180	4130	2230	3180	3228.72	2.10	-830	3380	3280	3230	3130	3080	3255	3105	100	950	500	2280	5	1	20000000	647	2.96	0.63	12	0.06	1093.00	5139.00	4745	20230711	-31.82	3180	20231006	1.73	4745	-31.82	20230711	3180	1.73	20231006	4745	-31.82	20230711	3180	1.73	20231006	2.40	N	049800	500	100 억	419906	N	N	0	N	N
129	20231006	090413	55	50.00	KOSPI	신저가	기계	N	N	N	Y	50	N	3210	30	2	0.94	4297275	1349	3.92	3180	3215	3180	4130	2230	3180	3185.53	2.10	-93	3380	3280	3230	3130	3080	3255	3105	100	950	500	2280	5	1	20000000	642	2.94	0.62	12	0.01	1093.00	5139.00	4745	20230711	-32.35	3180	20231006	0.94	4745	-32.35	20230711	3180	0.94	20231006	4745	-32.35	20230711	3180	0.94	20231006	2.40	N	049800	500	100 억	419906	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History