KissMeData/049800/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160550	57	100.00	KOSPI	기계	N	N	N	N	N	2265	-10	5	-0.44	11669150	5191	43.77	2275	2295	2230	2955	1595	2275	2247.96	1.37	159	2331	2302	2256	2227	2181	2317	2242	100	680	500	1590	5	1	20000000	453	7.48	0.43	12	0.03	303.00	5321.00	3560	20231106	-36.38	2135	20240909	6.09	3195	-29.11	20240417	2135	6.09	20240909	3560	-36.38	20231106	2135	6.09	20240909	1.29	N	049800	500	100 억	274960	N	N	0	N	N
3	20241031	150556	57	100.00	KOSPI	기계	N	N	N	N	N	2275	0	3	0.00	8807585	3928	33.12	2275	2295	2230	2955	1595	2275	2242.26	1.37	279	2331	2302	2256	2227	2181	2317	2242	100	680	500	1590	5	1	20000000	455	7.51	0.43	12	0.02	303.00	5321.00	3560	20231106	-36.10	2135	20240909	6.56	3195	-28.79	20240417	2135	6.56	20240909	3560	-36.10	20231106	2135	6.56	20240909	1.29	N	049800	500	100 억	274960	N	N	0	N	N
4	20241031	140557	57	100.00	KOSPI	기계	N	N	N	N	N	2275	0	3	0.00	8689640	3876	32.68	2275	2295	2230	2955	1595	2275	2241.91	1.37	283	2331	2302	2256	2227	2181	2317	2242	100	680	500	1590	5	1	20000000	455	7.51	0.43	12	0.02	303.00	5321.00	3560	20231106	-36.10	2135	20240909	6.56	3195	-28.79	20240417	2135	6.56	20240909	3560	-36.10	20231106	2135	6.56	20240909	1.29	N	049800	500	100 억	274960	N	N	0	N	N
5	20241031	130555	57	100.00	KOSPI	기계	N	N	N	N	N	2290	15	2	0.66	8465255	3777	31.85	2275	2295	2230	2955	1595	2275	2241.26	1.37	297	2331	2302	2256	2227	2181	2317	2242	100	680	500	1590	5	1	20000000	458	7.56	0.43	12	0.02	303.00	5321.00	3560	20231106	-35.67	2135	20240909	7.26	3195	-28.33	20240417	2135	7.26	20240909	3560	-35.67	20231106	2135	7.26	20240909	1.29	N	049800	500	100 억	274960	N	N	0	N	N
6	20241031	120555	57	100.00	KOSPI	기계	N	N	N	N	N	2245	-30	5	-1.32	8385015	3742	31.55	2275	2285	2230	2955	1595	2275	2240.78	1.37	298	2331	2302	2256	2227	2181	2317	2242	100	680	500	1590	5	1	20000000	449	7.41	0.42	12	0.02	303.00	5321.00	3560	20231106	-36.94	2135	20240909	5.15	3195	-29.73	20240417	2135	5.15	20240909	3560	-36.94	20231106	2135	5.15	20240909	1.29	N	049800	500	100 억	274960	N	N	0	N	N
7	20241031	110556	57	100.00	KOSPI	기계	N	N	N	N	N	2240	-35	5	-1.54	8366945	3734	31.49	2275	2275	2230	2955	1595	2275	2240.75	1.37	299	2331	2302	2256	2227	2181	2317	2242	100	680	500	1590	5	1	20000000	448	7.39	0.42	12	0.02	303.00	5321.00	3560	20231106	-37.08	2135	20240909	4.92	3195	-29.89	20240417	2135	4.92	20240909	3560	-37.08	20231106	2135	4.92	20240909	1.29	N	049800	500	100 억	274960	N	N	0	N	N
8	20241031	100556	57	100.00	KOSPI	기계	N	N	N	N	N	2250	-25	5	-1.10	7579560	3383	28.53	2275	2275	2230	2955	1595	2275	2240.48	1.37	109	2331	2302	2256	2227	2181	2317	2242	100	680	500	1590	5	1	20000000	450	7.43	0.42	12	0.02	303.00	5321.00	3560	20231106	-36.80	2135	20240909	5.39	3195	-29.58	20240417	2135	5.39	20240909	3560	-36.80	20231106	2135	5.39	20240909	1.29	N	049800	500	100 억	274960	N	N	0	N	N
9	20241031	090554	57	100.00	KOSPI	기계	N	N	N	N	N	2250	-25	5	-1.10	139310	62	0.52	2275	2275	2245	2955	1595	2275	2246.94	1.37	-25	2331	2302	2256	2227	2181	2317	2242	100	680	500	1590	5	1	20000000	450	7.43	0.42	12	0.00	303.00	5321.00	3560	20231106	-36.80	2135	20240909	5.39	3195	-29.58	20240417	2135	5.39	20240909	3560	-36.80	20231106	2135	5.39	20240909	1.29	N	049800	500	100 억	274960	N	N	0	N	N
10	20241030	160552	57	100.00	KOSPI	기계	N	N	N	N	N	2275	30	2	1.34	26698410	11819	171.89	2260	2285	2210	2915	1575	2245	2258.94	1.38	-50	2338	2291	2263	2216	2188	2277	2202	100	670	500	1570	5	1	20000000	455	7.51	0.43	12	0.06	303.00	5321.00	3560	20231106	-36.10	2135	20240909	6.56	3195	-28.79	20240417	2135	6.56	20240909	3560	-36.10	20231106	2135	6.56	20240909	1.29	N	049800	500	100 억	275069	N	N	0	N	N
11	20241030	150605	57	100.00	KOSPI	기계	N	N	N	N	N	2285	40	2	1.78	26600585	11776	171.26	2260	2285	2210	2915	1575	2245	2258.88	1.38	-70	2338	2291	2263	2216	2188	2277	2202	100	670	500	1570	5	1	20000000	457	7.54	0.43	12	0.06	303.00	5321.00	3560	20231106	-35.81	2135	20240909	7.03	3195	-28.48	20240417	2135	7.03	20240909	3560	-35.81	20231106	2135	7.03	20240909	1.29	N	049800	500	100 억	275069	N	N	0	N	N
12	20241030	140557	57	100.00	KOSPI	기계	N	N	N	N	N	2275	30	2	1.34	26181890	11592	168.59	2260	2275	2210	2915	1575	2245	2258.62	1.38	-96	2338	2291	2263	2216	2188	2277	2202	100	670	500	1570	5	1	20000000	455	7.51	0.43	12	0.06	303.00	5321.00	3560	20231106	-36.10	2135	20240909	6.56	3195	-28.79	20240417	2135	6.56	20240909	3560	-36.10	20231106	2135	6.56	20240909	1.29	N	049800	500	100 억	275069	N	N	0	N	N
13	20241030	130557	57	100.00	KOSPI	기계	N	N	N	N	N	2260	15	2	0.67	19716565	8733	127.01	2260	2275	2210	2915	1575	2245	2257.71	1.38	-96	2338	2291	2263	2216	2188	2277	2202	100	670	500	1570	5	1	20000000	452	7.46	0.42	12	0.04	303.00	5321.00	3560	20231106	-36.52	2135	20240909	5.85	3195	-29.26	20240417	2135	5.85	20240909	3560	-36.52	20231106	2135	5.85	20240909	1.29	N	049800	500	100 억	275069	N	N	0	N	N
14	20241030	120604	57	100.00	KOSPI	기계	N	N	N	N	N	2260	15	2	0.67	17059875	7559	109.93	2260	2275	2210	2915	1575	2245	2256.90	1.38	-42	2338	2291	2263	2216	2188	2277	2202	100	670	500	1570	5	1	20000000	452	7.46	0.42	12	0.04	303.00	5321.00	3560	20231106	-36.52	2135	20240909	5.85	3195	-29.26	20240417	2135	5.85	20240909	3560	-36.52	20231106	2135	5.85	20240909	1.29	N	049800	500	100 억	275069	N	N	0	N	N
15	20241030	110556	57	100.00	KOSPI	기계	N	N	N	N	N	2275	30	2	1.34	11623485	5132	74.64	2260	2275	2260	2915	1575	2245	2264.90	1.38	21	2338	2291	2263	2216	2188	2277	2202	100	670	500	1570	5	1	20000000	455	7.51	0.43	12	0.03	303.00	5321.00	3560	20231106	-36.10	2135	20240909	6.56	3195	-28.79	20240417	2135	6.56	20240909	3560	-36.10	20231106	2135	6.56	20240909	1.29	N	049800	500	100 억	275069	N	N	0	N	N
16	20241030	100554	57	100.00	KOSPI	기계	N	N	N	N	N	2265	20	2	0.89	11546345	5098	74.14	2260	2275	2260	2915	1575	2245	2264.88	1.38	34	2338	2291	2263	2216	2188	2277	2202	100	670	500	1570	5	1	20000000	453	7.48	0.43	12	0.03	303.00	5321.00	3560	20231106	-36.38	2135	20240909	6.09	3195	-29.11	20240417	2135	6.09	20240909	3560	-36.38	20231106	2135	6.09	20240909	1.29	N	049800	500	100 억	275069	N	N	0	N	N
17	20241030	090556	57	100.00	KOSPI	기계	N	N	N	N	N	2260	15	2	0.67	357090	158	2.30	2260	2270	2260	2915	1575	2245	2260.06	1.38	49	2338	2291	2263	2216	2188	2277	2202	100	670	500	1570	5	1	20000000	452	7.46	0.42	12	0.00	303.00	5321.00	3560	20231106	-36.52	2135	20240909	5.85	3195	-29.26	20240417	2135	5.85	20240909	3560	-36.52	20231106	2135	5.85	20240909	1.29	N	049800	500	100 억	275069	N	N	0	N	N
18	20241029	160536	57	100.00	KOSPI	기계	N	N	N	N	N	2245	-35	5	-1.54	15534205	6866	184.47	2295	2310	2235	2960	1600	2280	2262.75	1.37	219	2336	2307	2271	2242	2206	2322	2257	100	680	500	1590	5	1	20000000	449	7.41	0.42	12	0.03	303.00	5321.00	3560	20231106	-36.94	2135	20240909	5.15	3195	-29.73	20240417	2135	5.15	20240909	3560	-36.94	20231106	2135	5.15	20240909	1.28	N	049800	500	100 억	274870	N	N	0	N	N
19	20241029	150546	57	100.00	KOSPI	기계	N	N	N	N	N	2275	-5	5	-0.22	7641690	3353	90.09	2295	2310	2255	2960	1600	2280	2279.06	1.37	-5	2336	2307	2271	2242	2206	2322	2257	100	680	500	1590	5	1	20000000	455	7.51	0.43	12	0.02	303.00	5321.00	3560	20231106	-36.10	2135	20240909	6.56	3195	-28.79	20240417	2135	6.56	20240909	3560	-36.10	20231106	2135	6.56	20240909	1.28	N	049800	500	100 억	274870	N	N	0	N	N
20	20241029	140526	57	100.00	KOSPI	기계	N	N	N	N	N	2270	-10	5	-0.44	6191105	2712	72.86	2295	2310	2255	2960	1600	2280	2282.86	1.37	-5	2336	2307	2271	2242	2206	2322	2257	100	680	500	1590	5	1	20000000	454	7.49	0.43	12	0.01	303.00	5321.00	3560	20231106	-36.24	2135	20240909	6.32	3195	-28.95	20240417	2135	6.32	20240909	3560	-36.24	20231106	2135	6.32	20240909	1.28	N	049800	500	100 억	274870	N	N	0	N	N
21	20241029	130540	57	100.00	KOSPI	기계	N	N	N	N	N	2290	10	2	0.44	5611115	2457	66.01	2295	2310	2255	2960	1600	2280	2283.73	1.37	-5	2336	2307	2271	2242	2206	2322	2257	100	680	500	1590	5	1	20000000	458	7.56	0.43	12	0.01	303.00	5321.00	3560	20231106	-35.67	2135	20240909	7.26	3195	-28.33	20240417	2135	7.26	20240909	3560	-35.67	20231106	2135	7.26	20240909	1.28	N	049800	500	100 억	274870	N	N	0	N	N
22	20241029	120542	57	100.00	KOSPI	기계	N	N	N	N	N	2290	10	2	0.44	5402725	2366	63.57	2295	2310	2255	2960	1600	2280	2283.48	1.37	-5	2336	2307	2271	2242	2206	2322	2257	100	680	500	1590	5	1	20000000	458	7.56	0.43	12	0.01	303.00	5321.00	3560	20231106	-35.67	2135	20240909	7.26	3195	-28.33	20240417	2135	7.26	20240909	3560	-35.67	20231106	2135	7.26	20240909	1.28	N	049800	500	100 억	274870	N	N	0	N	N
23	20241029	110556	57	100.00	KOSPI	기계	N	N	N	N	N	2300	20	2	0.88	5207195	2280	61.26	2295	2310	2275	2960	1600	2280	2283.86	1.37	-10	2336	2307	2271	2242	2206	2322	2257	100	680	500	1590	5	1	20000000	460	7.59	0.43	12	0.01	303.00	5321.00	3560	20231106	-35.39	2135	20240909	7.73	3195	-28.01	20240417	2135	7.73	20240909	3560	-35.39	20231106	2135	7.73	20240909	1.28	N	049800	500	100 억	274870	N	N	0	N	N
24	20241029	100542	57	100.00	KOSPI	기계	N	N	N	N	N	2280	0	3	0.00	2550225	1114	29.93	2295	2310	2280	2960	1600	2280	2289.25	1.37	-5	2336	2307	2271	2242	2206	2322	2257	100	680	500	1590	5	1	20000000	456	7.52	0.43	12	0.01	303.00	5321.00	3560	20231106	-35.96	2135	20240909	6.79	3195	-28.64	20240417	2135	6.79	20240909	3560	-35.96	20231106	2135	6.79	20240909	1.28	N	049800	500	100 억	274870	N	N	0	N	N
25	20241028	160535	57	100.00	KOSPI	기계	N	N	N	N	N	2280	20	2	0.88	8466720	3722	1.86	2260	2300	2235	2935	1585	2260	2274.78	1.37	-57	2800	2530	2380	2110	1960	2455	2035	100	675	500	1580	5	1	20000000	456	7.52	0.43	12	0.02	303.00	5321.00	3560	20231106	-35.96	2135	20240909	6.79	3195	-28.64	20240417	2135	6.79	20240909	3560	-35.96	20231106	2135	6.79	20240909	1.28	N	049800	500	100 억	274920	N	N	34	N	N
26	20241028	150539	57	100.00	KOSPI	기계	N	N	N	N	N	2285	25	2	1.11	6168445	2714	1.36	2260	2300	2235	2935	1585	2260	2272.82	1.37	-33	2800	2530	2380	2110	1960	2455	2035	100	675	500	1580	5	1	20000000	457	7.54	0.43	12	0.01	303.00	5321.00	3560	20231106	-35.81	2135	20240909	7.03	3195	-28.48	20240417	2135	7.03	20240909	3560	-35.81	20231106	2135	7.03	20240909	1.28	N	049800	500	100 억	274920	N	N	34	N	N
27	20241028	140541	57	100.00	KOSPI	기계	N	N	N	N	N	2290	30	2	1.33	5044100	2221	1.11	2260	2300	2235	2935	1585	2260	2271.09	1.37	-33	2800	2530	2380	2110	1960	2455	2035	100	675	500	1580	5	1	20000000	458	7.56	0.43	12	0.01	303.00	5321.00	3560	20231106	-35.67	2135	20240909	7.26	3195	-28.33	20240417	2135	7.26	20240909	3560	-35.67	20231106	2135	7.26	20240909	1.28	N	049800	500	100 억	274920	N	N	34	N	N
28	20241028	130538	57	100.00	KOSPI	기계	N	N	N	N	N	2285	25	2	1.11	3467240	1531	0.76	2260	2300	2235	2935	1585	2260	2264.69	1.37	-33	2800	2530	2380	2110	1960	2455	2035	100	675	500	1580	5	1	20000000	457	7.54	0.43	12	0.01	303.00	5321.00	3560	20231106	-35.81	2135	20240909	7.03	3195	-28.48	20240417	2135	7.03	20240909	3560	-35.81	20231106	2135	7.03	20240909	1.28	N	049800	500	100 억	274920	N	N	34	N	N
29	20241028	120539	57	100.00	KOSPI	기계	N	N	N	N	N	2265	5	2	0.22	2829585	1250	0.62	2260	2300	2235	2935	1585	2260	2263.67	1.37	-33	2800	2530	2380	2110	1960	2455	2035	100	675	500	1580	5	1	20000000	453	7.48	0.43	12	0.01	303.00	5321.00	3560	20231106	-36.38	2135	20240909	6.09	3195	-29.11	20240417	2135	6.09	20240909	3560	-36.38	20231106	2135	6.09	20240909	1.28	N	049800	500	100 억	274920	N	N	34	N	N
30	20241028	110453	57	100.00	KOSPI	기계	N	N	N	N	N	2270	10	2	0.44	2566765	1134	0.57	2260	2300	2235	2935	1585	2260	2263.46	1.37	-33	2800	2530	2380	2110	1960	2455	2035	100	675	500	1580	5	1	20000000	454	7.49	0.43	12	0.01	303.00	5321.00	3560	20231106	-36.24	2135	20240909	6.32	3195	-28.95	20240417	2135	6.32	20240909	3560	-36.24	20231106	2135	6.32	20240909	1.28	N	049800	500	100 억	274920	N	N	34	N	N
31	20241028	100535	57	100.00	KOSPI	기계	N	N	N	N	N	2290	30	2	1.33	1935390	856	0.43	2260	2300	2235	2935	1585	2260	2260.97	1.37	-33	2800	2530	2380	2110	1960	2455	2035	100	675	500	1580	5	1	20000000	458	7.56	0.43	12	0.00	303.00	5321.00	3560	20231106	-35.67	2135	20240909	7.26	3195	-28.33	20240417	2135	7.26	20240909	3560	-35.67	20231106	2135	7.26	20240909	1.28	N	049800	500	100 억	274920	N	N	34	N	N
32	20241028	090535	57	100.00	KOSPI	기계	N	N	N	N	N	2260	0	3	0.00	885920	392	0.20	2260	2260	2260	2935	1585	2260	2260.00	1.37	-83	2800	2530	2380	2110	1960	2455	2035	100	675	500	1580	5	1	20000000	452	7.46	0.42	12	0.00	303.00	5321.00	3560	20231106	-36.52	2135	20240909	5.85	3195	-29.26	20240417	2135	5.85	20240909	3560	-36.52	20231106	2135	5.85	20240909	1.28	N	049800	500	100 억	274920	N	N	34	N	N
33	20241025	160534	57	100.00	KOSPI	기계	N	N	N	N	N	2260	-65	5	-2.80	483004260	199944	1910.05	2315	2650	2230	3020	1630	2325	2415.70	1.37	790	2431	2377	2316	2262	2201	2405	2290	100	695	500	1620	5	1	20000000	452	7.46	0.42	12	1.00	303.00	5321.00	3560	20231106	-36.52	2135	20240909	5.85	3195	-29.26	20240417	2135	5.85	20240909	3560	-36.52	20231106	2135	5.85	20240909	1.28	N	049800	500	100 억	274150	N	N	34	N	N
34	20241025	150538	57	100.00	KOSPI	기계	N	N	N	N	N	2270	-55	5	-2.37	477633045	197569	1887.36	2315	2650	2230	3020	1630	2325	2417.55	1.37	778	2431	2377	2316	2262	2201	2405	2290	100	695	500	1620	5	1	20000000	454	7.49	0.43	12	0.99	303.00	5321.00	3560	20231106	-36.24	2135	20240909	6.32	3195	-28.95	20240417	2135	6.32	20240909	3560	-36.24	20231106	2135	6.32	20240909	1.28	N	049800	500	100 억	274150	N	N	0	N	N
35	20241025	140536	57	100.00	KOSPI	기계	N	N	N	N	N	2260	-65	5	-2.80	463530355	191338	1827.84	2315	2650	2230	3020	1630	2325	2422.57	1.37	783	2431	2377	2316	2262	2201	2405	2290	100	695	500	1620	5	1	20000000	452	7.46	0.42	12	0.96	303.00	5321.00	3560	20231106	-36.52	2135	20240909	5.85	3195	-29.26	20240417	2135	5.85	20240909	3560	-36.52	20231106	2135	5.85	20240909	1.28	N	049800	500	100 억	274150	N	N	0	N	N
36	20241025	130539	57	100.00	KOSPI	기계	N	N	N	N	N	2265	-60	5	-2.58	460167235	189844	1813.57	2315	2650	2230	3020	1630	2325	2423.92	1.37	1100	2431	2377	2316	2262	2201	2405	2290	100	695	500	1620	5	1	20000000	453	7.48	0.43	12	0.95	303.00	5321.00	3560	20231106	-36.38	2135	20240909	6.09	3195	-29.11	20240417	2135	6.09	20240909	3560	-36.38	20231106	2135	6.09	20240909	1.28	N	049800	500	100 억	274150	N	N	0	N	N
37	20241025	120539	57	100.00	KOSPI	기계	N	N	N	N	N	2250	-75	5	-3.23	448970625	184891	1766.25	2315	2650	2230	3020	1630	2325	2428.30	1.37	661	2431	2377	2316	2262	2201	2405	2290	100	695	500	1620	5	1	20000000	450	7.43	0.42	12	0.92	303.00	5321.00	3560	20231106	-36.80	2135	20240909	5.39	3195	-29.58	20240417	2135	5.39	20240909	3560	-36.80	20231106	2135	5.39	20240909	1.28	N	049800	500	100 억	274150	N	N	0	N	N
38	20241025	110535	57	100.00	KOSPI	기계	N	N	N	N	N	2255	-70	5	-3.01	430099690	176551	1686.58	2315	2650	2230	3020	1630	2325	2436.12	1.37	1065	2431	2377	2316	2262	2201	2405	2290	100	695	500	1620	5	1	20000000	451	7.44	0.42	12	0.88	303.00	5321.00	3560	20231106	-36.66	2135	20240909	5.62	3195	-29.42	20240417	2135	5.62	20240909	3560	-36.66	20231106	2135	5.62	20240909	1.28	N	049800	500	100 억	274150	N	N	0	N	N
39	20241025	100537	57	100.00	KOSPI	기계	N	N	N	N	N	2295	-30	5	-1.29	396935	172	1.64	2315	2315	2290	3020	1630	2325	2307.76	1.37	0	2431	2377	2316	2262	2201	2405	2290	100	695	500	1620	5	1	20000000	459	7.57	0.43	12	0.00	303.00	5321.00	3560	20231106	-35.53	2135	20240909	7.49	3195	-28.17	20240417	2135	7.49	20240909	3560	-35.53	20231106	2135	7.49	20240909	1.28	N	049800	500	100 억	274150	N	N	0	N	N
40	20241025	090536	57	100.00	KOSPI	기계	N	N	N	N	N	2315	-10	5	-0.43	6945	3	0.03	2315	2315	2315	3020	1630	2325	2315.00	1.37	0	2431	2377	2316	2262	2201	2405	2290	100	695	500	1620	5	1	20000000	463	7.64	0.44	12	0.00	303.00	5321.00	3560	20231106	-34.97	2135	20240909	8.43	3195	-27.54	20240417	2135	8.43	20240909	3560	-34.97	20231106	2135	8.43	20240909	1.28	N	049800	500	100 억	274150	N	N	0	N	N
41	20241024	160527	57	100.00	KOSPI	기계	N	N	N	N	N	2325	65	2	2.88	24154525	10468	202.51	2290	2370	2255	2935	1585	2260	2307.46	1.37	-89	2303	2281	2268	2246	2233	2275	2240	100	675	500	1580	5	1	20000000	465	7.67	0.44	12	0.05	303.00	5321.00	3560	20231106	-34.69	2135	20240909	8.90	3195	-27.23	20240417	2135	8.90	20240909	3560	-34.69	20231106	2135	8.90	20240909	1.28	N	049800	500	100 억	274219	N	N	0	N	N
42	20241024	150532	57	100.00	KOSPI	기계	N	N	N	N	N	2320	60	2	2.65	21789610	9449	182.80	2290	2370	2255	2935	1585	2260	2306.02	1.37	-104	2303	2281	2268	2246	2233	2275	2240	100	675	500	1580	5	1	20000000	464	7.66	0.44	12	0.05	303.00	5321.00	3560	20231106	-34.83	2135	20240909	8.67	3195	-27.39	20240417	2135	8.67	20240909	3560	-34.83	20231106	2135	8.67	20240909	1.28	N	049800	500	100 억	274219	N	N	0	N	N
43	20241024	140521	57	100.00	KOSPI	기계	N	N	N	N	N	2290	30	2	1.33	16302365	7084	137.05	2290	2370	2255	2935	1585	2260	2301.29	1.37	-108	2303	2281	2268	2246	2233	2275	2240	100	675	500	1580	5	1	20000000	458	7.56	0.43	12	0.04	303.00	5321.00	3560	20231106	-35.67	2135	20240909	7.26	3195	-28.33	20240417	2135	7.26	20240909	3560	-35.67	20231106	2135	7.26	20240909	1.28	N	049800	500	100 억	274219	N	N	0	N	N
44	20241024	130530	57	100.00	KOSPI	기계	N	N	N	N	N	2290	30	2	1.33	6431790	2809	54.34	2290	2370	2255	2935	1585	2260	2289.71	1.37	-69	2303	2281	2268	2246	2233	2275	2240	100	675	500	1580	5	1	20000000	458	7.56	0.43	12	0.01	303.00	5321.00	3560	20231106	-35.67	2135	20240909	7.26	3195	-28.33	20240417	2135	7.26	20240909	3560	-35.67	20231106	2135	7.26	20240909	1.28	N	049800	500	100 억	274219	N	N	0	N	N
45	20241024	120530	57	100.00	KOSPI	기계	N	N	N	N	N	2305	45	2	1.99	5769545	2520	48.75	2290	2370	2255	2935	1585	2260	2289.50	1.37	-69	2303	2281	2268	2246	2233	2275	2240	100	675	500	1580	5	1	20000000	461	7.61	0.43	12	0.01	303.00	5321.00	3560	20231106	-35.25	2135	20240909	7.96	3195	-27.86	20240417	2135	7.96	20240909	3560	-35.25	20231106	2135	7.96	20240909	1.28	N	049800	500	100 억	274219	N	N	0	N	N
46	20241024	110533	57	100.00	KOSPI	기계	N	N	N	N	N	2275	15	2	0.66	4424600	1935	37.43	2290	2370	2255	2935	1585	2260	2286.61	1.37	-22	2303	2281	2268	2246	2233	2275	2240	100	675	500	1580	5	1	20000000	455	7.51	0.43	12	0.01	303.00	5321.00	3560	20231106	-36.10	2135	20240909	6.56	3195	-28.79	20240417	2135	6.56	20240909	3560	-36.10	20231106	2135	6.56	20240909	1.28	N	049800	500	100 억	274219	N	N	0	N	N
47	20241024	100533	57	100.00	KOSPI	기계	N	N	N	N	N	2285	25	2	1.11	2582125	1118	21.63	2290	2370	2275	2935	1585	2260	2309.59	1.37	-22	2303	2281	2268	2246	2233	2275	2240	100	675	500	1580	5	1	20000000	457	7.54	0.43	12	0.01	303.00	5321.00	3560	20231106	-35.81	2135	20240909	7.03	3195	-28.48	20240417	2135	7.03	20240909	3560	-35.81	20231106	2135	7.03	20240909	1.28	N	049800	500	100 억	274219	N	N	0	N	N
48	20241024	090559	57	100.00	KOSPI	기계	N	N	N	N	N	2260	0	3	0.00	0	0	0.00	0	0	0	2935	1585	2260	0.00	1.37	0	2303	2281	2268	2246	2233	2275	2240	100	675	500	1580	5	1	20000000	452	7.46	0.42	12	0.00	303.00	5321.00	3560	20231106	-36.52	2135	20240909	5.85	3195	-29.26	20240417	2135	5.85	20240909	3560	-36.52	20231106	2135	5.85	20240909	1.28	N	049800	500	100 억	274219	N	N	0	N	N
49	20241023	160530	57	100.00	KOSPI	기계	N	N	N	N	N	2260	-20	5	-0.88	11686615	5169	107.42	2265	2290	2255	2960	1600	2280	2260.90	1.37	-33	2340	2310	2290	2260	2240	2300	2250	100	680	500	1590	5	1	20000000	452	7.46	0.42	12	0.03	303.00	5321.00	3560	20231106	-36.52	2135	20240909	5.85	3195	-29.26	20240417	2135	5.85	20240909	3560	-36.52	20231106	2135	5.85	20240909	1.28	N	049800	500	100 억	274220	N	N	0	N	N
50	20241023	150542	57	100.00	KOSPI	기계	N	N	N	N	N	2270	-10	5	-0.44	8918905	3944	81.96	2265	2290	2255	2960	1600	2280	2261.39	1.37	585	2340	2310	2290	2260	2240	2300	2250	100	680	500	1590	5	1	20000000	454	7.49	0.43	12	0.02	303.00	5321.00	3560	20231106	-36.24	2135	20240909	6.32	3195	-28.95	20240417	2135	6.32	20240909	3560	-36.24	20231106	2135	6.32	20240909	1.28	N	049800	500	100 억	274220	N	N	0	N	N
51	20241023	140542	57	100.00	KOSPI	기계	N	N	N	N	N	2270	-10	5	-0.44	8891720	3932	81.71	2265	2290	2255	2960	1600	2280	2261.37	1.37	586	2340	2310	2290	2260	2240	2300	2250	100	680	500	1590	5	1	20000000	454	7.49	0.43	12	0.02	303.00	5321.00	3560	20231106	-36.24	2135	20240909	6.32	3195	-28.95	20240417	2135	6.32	20240909	3560	-36.24	20231106	2135	6.32	20240909	1.28	N	049800	500	100 억	274220	N	N	0	N	N
52	20241023	130534	57	100.00	KOSPI	기계	N	N	N	N	N	2265	-15	5	-0.66	8800920	3892	80.88	2265	2290	2255	2960	1600	2280	2261.28	1.37	599	2340	2310	2290	2260	2240	2300	2250	100	680	500	1590	5	1	20000000	453	7.48	0.43	12	0.02	303.00	5321.00	3560	20231106	-36.38	2135	20240909	6.09	3195	-29.11	20240417	2135	6.09	20240909	3560	-36.38	20231106	2135	6.09	20240909	1.28	N	049800	500	100 억	274220	N	N	0	N	N
53	20241023	120532	57	100.00	KOSPI	기계	N	N	N	N	N	2255	-25	5	-1.10	8787315	3886	80.76	2265	2290	2255	2960	1600	2280	2261.28	1.37	599	2340	2310	2290	2260	2240	2300	2250	100	680	500	1590	5	1	20000000	451	7.44	0.42	12	0.02	303.00	5321.00	3560	20231106	-36.66	2135	20240909	5.62	3195	-29.42	20240417	2135	5.62	20240909	3560	-36.66	20231106	2135	5.62	20240909	1.28	N	049800	500	100 억	274220	N	N	0	N	N
54	20241023	110530	57	100.00	KOSPI	기계	N	N	N	N	N	2275	-5	5	-0.22	4035180	1785	37.09	2265	2290	2255	2960	1600	2280	2260.61	1.37	17	2340	2310	2290	2260	2240	2300	2250	100	680	500	1590	5	1	20000000	455	7.51	0.43	12	0.01	303.00	5321.00	3560	20231106	-36.10	2135	20240909	6.56	3195	-28.79	20240417	2135	6.56	20240909	3560	-36.10	20231106	2135	6.56	20240909	1.28	N	049800	500	100 억	274220	N	N	0	N	N
55	20241023	100533	57	100.00	KOSPI	기계	N	N	N	N	N	2285	5	2	0.22	3699970	1637	34.02	2265	2290	2260	2960	1600	2280	2260.21	1.37	0	2340	2310	2290	2260	2240	2300	2250	100	680	500	1590	5	1	20000000	457	7.54	0.43	12	0.01	303.00	5321.00	3560	20231106	-35.81	2135	20240909	7.03	3195	-28.48	20240417	2135	7.03	20240909	3560	-35.81	20231106	2135	7.03	20240909	1.28	N	049800	500	100 억	274220	N	N	0	N	N
56	20241023	090532	57	100.00	KOSPI	기계	N	N	N	N	N	2280	0	3	0.00	0	0	0.00	0	0	0	2960	1600	2280	0.00	1.37	0	2340	2310	2290	2260	2240	2300	2250	100	680	500	1590	5	1	20000000	456	7.52	0.43	12	0.00	303.00	5321.00	3560	20231106	-35.96	2135	20240909	6.79	3195	-28.64	20240417	2135	6.79	20240909	3560	-35.96	20231106	2135	6.79	20240909	1.28	N	049800	500	100 억	274220	N	N	0	N	N
57	20241022	160525	57	100.00	KOSPI	기계	N	N	N	N	N	2280	-30	5	-1.30	11035010	4812	376.53	2320	2320	2270	3000	1620	2310	2293.23	1.37	-221	2353	2331	2308	2286	2263	2342	2297	100	690	500	1610	5	1	20000000	456	7.52	0.43	12	0.02	303.00	5321.00	3560	20231106	-35.96	2135	20240909	6.79	3195	-28.64	20240417	2135	6.79	20240909	3560	-35.96	20231106	2135	6.79	20240909	1.28	N	049800	500	100 억	274474	N	N	0	N	N
58	20241022	150532	57	100.00	KOSPI	기계	N	N	N	N	N	2280	-30	5	-1.30	10800135	4709	368.47	2320	2320	2270	3000	1620	2310	2293.51	1.37	-238	2353	2331	2308	2286	2263	2342	2297	100	690	500	1610	5	1	20000000	456	7.52	0.43	12	0.02	303.00	5321.00	3560	20231106	-35.96	2135	20240909	6.79	3195	-28.64	20240417	2135	6.79	20240909	3560	-35.96	20231106	2135	6.79	20240909	1.28	N	049800	500	100 억	274474	N	N	0	N	N
59	20241022	140533	57	100.00	KOSPI	기계	N	N	N	N	N	2280	-30	5	-1.30	10688335	4660	364.63	2320	2320	2270	3000	1620	2310	2293.63	1.37	-238	2353	2331	2308	2286	2263	2342	2297	100	690	500	1610	5	1	20000000	456	7.52	0.43	12	0.02	303.00	5321.00	3560	20231106	-35.96	2135	20240909	6.79	3195	-28.64	20240417	2135	6.79	20240909	3560	-35.96	20231106	2135	6.79	20240909	1.28	N	049800	500	100 억	274474	N	N	0	N	N
60	20241022	130532	57	100.00	KOSPI	기계	N	N	N	N	N	2300	-10	5	-0.43	10514915	4584	358.69	2320	2320	2270	3000	1620	2310	2293.83	1.37	-238	2353	2331	2308	2286	2263	2342	2297	100	690	500	1610	5	1	20000000	460	7.59	0.43	12	0.02	303.00	5321.00	3560	20231106	-35.39	2135	20240909	7.73	3195	-28.01	20240417	2135	7.73	20240909	3560	-35.39	20231106	2135	7.73	20240909	1.28	N	049800	500	100 억	274474	N	N	0	N	N
61	20241022	120530	57	100.00	KOSPI	기계	N	N	N	N	N	2300	-10	5	-0.43	9253915	4036	315.81	2320	2320	2270	3000	1620	2310	2292.84	1.37	-238	2353	2331	2308	2286	2263	2342	2297	100	690	500	1610	5	1	20000000	460	7.59	0.43	12	0.02	303.00	5321.00	3560	20231106	-35.39	2135	20240909	7.73	3195	-28.01	20240417	2135	7.73	20240909	3560	-35.39	20231106	2135	7.73	20240909	1.28	N	049800	500	100 억	274474	N	N	0	N	N
62	20241022	110528	57	100.00	KOSPI	기계	N	N	N	N	N	2310	0	3	0.00	7132405	3114	243.66	2320	2320	2270	3000	1620	2310	2290.43	1.37	-251	2353	2331	2308	2286	2263	2342	2297	100	690	500	1610	5	1	20000000	462	7.62	0.43	12	0.02	303.00	5321.00	3560	20231106	-35.11	2135	20240909	8.20	3195	-27.70	20240417	2135	8.20	20240909	3560	-35.11	20231106	2135	8.20	20240909	1.28	N	049800	500	100 억	274474	N	N	0	N	N
63	20241022	100529	57	100.00	KOSPI	기계	N	N	N	N	N	2310	0	3	0.00	6802075	2971	232.47	2320	2320	2270	3000	1620	2310	2289.49	1.37	-226	2353	2331	2308	2286	2263	2342	2297	100	690	500	1610	5	1	20000000	462	7.62	0.43	12	0.01	303.00	5321.00	3560	20231106	-35.11	2135	20240909	8.20	3195	-27.70	20240417	2135	8.20	20240909	3560	-35.11	20231106	2135	8.20	20240909	1.28	N	049800	500	100 억	274474	N	N	0	N	N
64	20241022	090529	57	100.00	KOSPI	기계	N	N	N	N	N	2320	10	2	0.43	839840	362	28.33	2320	2320	2320	3000	1620	2310	2320.00	1.37	-9	2353	2331	2308	2286	2263	2342	2297	100	690	500	1610	5	1	20000000	464	7.66	0.44	12	0.00	303.00	5321.00	3560	20231106	-34.83	2135	20240909	8.67	3195	-27.39	20240417	2135	8.67	20240909	3560	-34.83	20231106	2135	8.67	20240909	1.28	N	049800	500	100 억	274474	N	N	0	N	N
65	20241021	160525	57	100.00	KOSPI	기계	N	N	N	N	N	2310	10	2	0.43	2939865	1278	36.01	2300	2330	2285	2990	1610	2300	2300.36	1.37	22	2360	2330	2310	2280	2260	2325	2275	100	690	500	1610	5	1	20000000	462	7.62	0.43	12	0.01	303.00	5321.00	3560	20231106	-35.11	2135	20240909	8.20	3195	-27.70	20240417	2135	8.20	20240909	3560	-35.11	20231106	2135	8.20	20240909	1.28	N	049800	500	100 억	274472	N	N	0	N	N
66	20241021	150529	57	100.00	KOSPI	기계	N	N	N	N	N	2300	0	3	0.00	2849775	1239	34.91	2300	2330	2285	2990	1610	2300	2300.06	1.37	2	2360	2330	2310	2280	2260	2325	2275	100	690	500	1610	5	1	20000000	460	7.59	0.43	12	0.01	303.00	5321.00	3560	20231106	-35.39	2135	20240909	7.73	3195	-28.01	20240417	2135	7.73	20240909	3560	-35.39	20231106	2135	7.73	20240909	1.28	N	049800	500	100 억	274472	N	N	0	N	N
67	20241021	140530	57	100.00	KOSPI	기계	N	N	N	N	N	2300	0	3	0.00	2043425	889	25.05	2300	2330	2285	2990	1610	2300	2298.57	1.37	2	2360	2330	2310	2280	2260	2325	2275	100	690	500	1610	5	1	20000000	460	7.59	0.43	12	0.00	303.00	5321.00	3560	20231106	-35.39	2135	20240909	7.73	3195	-28.01	20240417	2135	7.73	20240909	3560	-35.39	20231106	2135	7.73	20240909	1.28	N	049800	500	100 억	274472	N	N	0	N	N
68	20241021	130527	57	100.00	KOSPI	기계	N	N	N	N	N	2305	5	2	0.22	1574225	685	19.30	2300	2330	2285	2990	1610	2300	2298.14	1.37	2	2360	2330	2310	2280	2260	2325	2275	100	690	500	1610	5	1	20000000	461	7.61	0.43	12	0.00	303.00	5321.00	3560	20231106	-35.25	2135	20240909	7.96	3195	-27.86	20240417	2135	7.96	20240909	3560	-35.25	20231106	2135	7.96	20240909	1.28	N	049800	500	100 억	274472	N	N	0	N	N
69	20241021	120528	57	100.00	KOSPI	기계	N	N	N	N	N	2290	-10	5	-0.43	1569615	683	19.24	2300	2330	2285	2990	1610	2300	2298.12	1.37	2	2360	2330	2310	2280	2260	2325	2275	100	690	500	1610	5	1	20000000	458	7.56	0.43	12	0.00	303.00	5321.00	3560	20231106	-35.67	2135	20240909	7.26	3195	-28.33	20240417	2135	7.26	20240909	3560	-35.67	20231106	2135	7.26	20240909	1.28	N	049800	500	100 억	274472	N	N	0	N	N
70	20241021	110525	57	100.00	KOSPI	기계	N	N	N	N	N	2315	15	2	0.65	1489415	648	18.26	2300	2330	2285	2990	1610	2300	2298.48	1.37	2	2360	2330	2310	2280	2260	2325	2275	100	690	500	1610	5	1	20000000	463	7.64	0.44	12	0.00	303.00	5321.00	3560	20231106	-34.97	2135	20240909	8.43	3195	-27.54	20240417	2135	8.43	20240909	3560	-34.97	20231106	2135	8.43	20240909	1.28	N	049800	500	100 억	274472	N	N	0	N	N
71	20241021	100528	57	100.00	KOSPI	기계	N	N	N	N	N	2300	0	3	0.00	1248685	543	15.30	2300	2330	2290	2990	1610	2300	2299.60	1.37	-2	2360	2330	2310	2280	2260	2325	2275	100	690	500	1610	5	1	20000000	460	7.59	0.43	12	0.00	303.00	5321.00	3560	20231106	-35.39	2135	20240909	7.73	3195	-28.01	20240417	2135	7.73	20240909	3560	-35.39	20231106	2135	7.73	20240909	1.28	N	049800	500	100 억	274472	N	N	0	N	N
72	20241021	090525	57	100.00	KOSPI	기계	N	N	N	N	N	2330	30	2	1.30	263400	115	3.24	2300	2330	2290	2990	1610	2300	2290.43	1.37	0	2360	2330	2310	2280	2260	2325	2275	100	690	500	1610	5	1	20000000	466	7.69	0.44	12	0.00	303.00	5321.00	3560	20231106	-34.55	2135	20240909	9.13	3195	-27.07	20240417	2135	9.13	20240909	3560	-34.55	20231106	2135	9.13	20240909	1.28	N	049800	500	100 억	274472	N	N	0	N	N
73	20241018	160525	57	100.00	KOSPI	기계	N	N	N	N	N	2300	-10	5	-0.43	8160630	3539	67.14	2300	2340	2290	3000	1620	2310	2305.91	1.37	-31	2403	2356	2323	2276	2243	2380	2300	100	690	500	1610	5	1	20000000	460	7.59	0.43	12	0.02	303.00	5321.00	3560	20231106	-35.39	2135	20240909	7.73	3195	-28.01	20240417	2135	7.73	20240909	3560	-35.39	20231106	2135	7.73	20240909	1.28	N	049800	500	100 억	274523	N	N	3	N	N
74	20241018	150537	57	100.00	KOSPI	기계	N	N	N	N	N	2300	-10	5	-0.43	6141150	2661	50.48	2300	2340	2290	3000	1620	2310	2307.84	1.37	149	2403	2356	2323	2276	2243	2380	2300	100	690	500	1610	5	1	20000000	460	7.59	0.43	12	0.01	303.00	5321.00	3560	20231106	-35.39	2135	20240909	7.73	3195	-28.01	20240417	2135	7.73	20240909	3560	-35.39	20231106	2135	7.73	20240909	1.28	N	049800	500	100 억	274523	N	N	3	N	N
75	20241018	140540	57	100.00	KOSPI	기계	N	N	N	N	N	2315	5	2	0.22	3677370	1590	30.17	2300	2340	2290	3000	1620	2310	2312.81	1.37	149	2403	2356	2323	2276	2243	2380	2300	100	690	500	1610	5	1	20000000	463	7.64	0.44	12	0.01	303.00	5321.00	3560	20231106	-34.97	2135	20240909	8.43	3195	-27.54	20240417	2135	8.43	20240909	3560	-34.97	20231106	2135	8.43	20240909	1.28	N	049800	500	100 억	274523	N	N	3	N	N
76	20241018	130528	57	100.00	KOSPI	기계	N	N	N	N	N	2315	5	2	0.22	1310245	563	10.68	2300	2340	2300	3000	1620	2310	2327.26	1.37	-51	2403	2356	2323	2276	2243	2380	2300	100	690	500	1610	5	1	20000000	463	7.64	0.44	12	0.00	303.00	5321.00	3560	20231106	-34.97	2135	20240909	8.43	3195	-27.54	20240417	2135	8.43	20240909	3560	-34.97	20231106	2135	8.43	20240909	1.28	N	049800	500	100 억	274523	N	N	3	N	N
77	20241018	120535	57	100.00	KOSPI	기계	N	N	N	N	N	2325	15	2	0.65	1254645	539	10.23	2300	2340	2300	3000	1620	2310	2327.73	1.37	-51	2403	2356	2323	2276	2243	2380	2300	100	690	500	1610	5	1	20000000	465	7.67	0.44	12	0.00	303.00	5321.00	3560	20231106	-34.69	2135	20240909	8.90	3195	-27.23	20240417	2135	8.90	20240909	3560	-34.69	20231106	2135	8.90	20240909	1.28	N	049800	500	100 억	274523	N	N	3	N	N
78	20241018	110532	57	100.00	KOSPI	기계	N	N	N	N	N	2325	15	2	0.65	1196520	514	9.75	2300	2340	2300	3000	1620	2310	2327.86	1.37	-51	2403	2356	2323	2276	2243	2380	2300	100	690	500	1610	5	1	20000000	465	7.67	0.44	12	0.00	303.00	5321.00	3560	20231106	-34.69	2135	20240909	8.90	3195	-27.23	20240417	2135	8.90	20240909	3560	-34.69	20231106	2135	8.90	20240909	1.28	N	049800	500	100 억	274523	N	N	3	N	N
79	20241018	100527	57	100.00	KOSPI	기계	N	N	N	N	N	2310	0	3	0.00	1194195	513	9.73	2300	2340	2300	3000	1620	2310	2327.87	1.37	-51	2403	2356	2323	2276	2243	2380	2300	100	690	500	1610	5	1	20000000	462	7.62	0.43	12	0.00	303.00	5321.00	3560	20231106	-35.11	2135	20240909	8.20	3195	-27.70	20240417	2135	8.20	20240909	3560	-35.11	20231106	2135	8.20	20240909	1.28	N	049800	500	100 억	274523	N	N	3	N	N
80	20241018	090528	57	100.00	KOSPI	기계	N	N	N	N	N	2300	-10	5	-0.43	4600	2	0.04	2300	2300	2300	3000	1620	2310	2300.00	1.37	0	2403	2356	2323	2276	2243	2380	2300	100	690	500	1610	5	1	20000000	460	7.59	0.43	12	0.00	303.00	5321.00	3560	20231106	-35.39	2135	20240909	7.73	3195	-28.01	20240417	2135	7.73	20240909	3560	-35.39	20231106	2135	7.73	20240909	1.28	N	049800	500	100 억	274523	N	N	3	N	N
81	20241017	160526	57	100.00	KOSPI	기계	N	N	N	N	N	2310	-10	5	-0.43	12311875	5271	61.76	2290	2370	2290	3015	1625	2320	2335.82	1.37	21	2406	2362	2331	2287	2256	2385	2310	100	695	500	1620	5	1	20000000	462	7.62	0.43	12	0.03	303.00	5321.00	3560	20231106	-35.11	2135	20240909	8.20	3195	-27.70	20240417	2135	8.20	20240909	3560	-35.11	20231106	2135	8.20	20240909	1.28	N	049800	500	100 억	274521	N	N	3	N	N
82	20241017	150527	57	100.00	KOSPI	기계	N	N	N	N	N	2325	5	2	0.22	10112255	4319	50.60	2290	2370	2290	3015	1625	2320	2341.34	1.37	109	2406	2362	2331	2287	2256	2385	2310	100	695	500	1620	5	1	20000000	465	7.67	0.44	12	0.02	303.00	5321.00	3560	20231106	-34.69	2135	20240909	8.90	3195	-27.23	20240417	2135	8.90	20240909	3560	-34.69	20231106	2135	8.90	20240909	1.28	N	049800	500	100 억	274521	N	N	1	N	N
83	20241017	140528	57	100.00	KOSPI	기계	N	N	N	N	N	2325	5	2	0.22	10093665	4311	50.51	2290	2370	2290	3015	1625	2320	2341.37	1.37	109	2406	2362	2331	2287	2256	2385	2310	100	695	500	1620	5	1	20000000	465	7.67	0.44	12	0.02	303.00	5321.00	3560	20231106	-34.69	2135	20240909	8.90	3195	-27.23	20240417	2135	8.90	20240909	3560	-34.69	20231106	2135	8.90	20240909	1.28	N	049800	500	100 억	274521	N	N	1	N	N
84	20241017	130525	57	100.00	KOSPI	기계	N	N	N	N	N	2335	15	2	0.65	9033415	3854	45.16	2290	2370	2290	3015	1625	2320	2343.91	1.37	100	2406	2362	2331	2287	2256	2385	2310	100	695	500	1620	5	1	20000000	467	7.71	0.44	12	0.02	303.00	5321.00	3560	20231106	-34.41	2135	20240909	9.37	3195	-26.92	20240417	2135	9.37	20240909	3560	-34.41	20231106	2135	9.37	20240909	1.28	N	049800	500	100 억	274521	N	N	1	N	N
85	20241017	120528	57	100.00	KOSPI	기계	N	N	N	N	N	2335	15	2	0.65	7966525	3397	39.80	2290	2370	2290	3015	1625	2320	2345.16	1.37	100	2406	2362	2331	2287	2256	2385	2310	100	695	500	1620	5	1	20000000	467	7.71	0.44	12	0.02	303.00	5321.00	3560	20231106	-34.41	2135	20240909	9.37	3195	-26.92	20240417	2135	9.37	20240909	3560	-34.41	20231106	2135	9.37	20240909	1.28	N	049800	500	100 억	274521	N	N	1	N	N
86	20241017	110528	57	100.00	KOSPI	기계	N	N	N	N	N	2360	40	2	1.72	7042080	3002	35.17	2290	2370	2290	3015	1625	2320	2345.80	1.37	-24	2406	2362	2331	2287	2256	2385	2310	100	695	500	1620	5	1	20000000	472	7.79	0.44	12	0.02	303.00	5321.00	3560	20231106	-33.71	2135	20240909	10.54	3195	-26.13	20240417	2135	10.54	20240909	3560	-33.71	20231106	2135	10.54	20240909	1.28	N	049800	500	100 억	274521	N	N	1	N	N
87	20241017	100530	57	100.00	KOSPI	기계	N	N	N	N	N	2355	35	2	1.51	6623050	2823	33.08	2290	2370	2290	3015	1625	2320	2346.10	1.37	-23	2406	2362	2331	2287	2256	2385	2310	100	695	500	1620	5	1	20000000	471	7.77	0.44	12	0.01	303.00	5321.00	3560	20231106	-33.85	2135	20240909	10.30	3195	-26.29	20240417	2135	10.30	20240909	3560	-33.85	20231106	2135	10.30	20240909	1.28	N	049800	500	100 억	274521	N	N	1	N	N
88	20241017	090524	57	100.00	KOSPI	기계	N	N	N	N	N	2370	50	2	2.16	2584300	1094	12.82	2290	2370	2290	3015	1625	2320	2362.25	1.37	-10	2406	2362	2331	2287	2256	2385	2310	100	695	500	1620	5	1	20000000	474	7.82	0.45	12	0.01	303.00	5321.00	3560	20231106	-33.43	2135	20240909	11.01	3195	-25.82	20240417	2135	11.01	20240909	3560	-33.43	20231106	2135	11.01	20240909	1.28	N	049800	500	100 억	274521	N	N	1	N	N
89	20241016	160522	57	100.00	KOSPI	기계	N	N	N	N	N	2320	0	3	0.00	19932470	8535	75.10	2300	2375	2300	3015	1625	2320	2335.38	1.37	-47	2366	2342	2316	2292	2266	2355	2305	100	695	500	1620	5	1	20000000	464	7.66	0.44	12	0.04	303.00	5321.00	3560	20231106	-34.83	2135	20240909	8.67	3195	-27.39	20240417	2135	8.67	20240909	3560	-34.83	20231106	2135	8.67	20240909	1.30	N	049800	500	100 억	274573	N	N	1	N	N
90	20241016	150525	57	100.00	KOSPI	기계	N	N	N	N	N	2310	-10	5	-0.43	18574915	7949	69.94	2300	2375	2300	3015	1625	2320	2336.76	1.37	-35	2366	2342	2316	2292	2266	2355	2305	100	695	500	1620	5	1	20000000	462	7.62	0.43	12	0.04	303.00	5321.00	3560	20231106	-35.11	2135	20240909	8.20	3195	-27.70	20240417	2135	8.20	20240909	3560	-35.11	20231106	2135	8.20	20240909	1.30	N	049800	500	100 억	274573	N	N	13	N	N
91	20241016	140525	57	100.00	KOSPI	기계	N	N	N	N	N	2320	0	3	0.00	18294950	7828	68.88	2300	2375	2300	3015	1625	2320	2337.12	1.37	-35	2366	2342	2316	2292	2266	2355	2305	100	695	500	1620	5	1	20000000	464	7.66	0.44	12	0.04	303.00	5321.00	3560	20231106	-34.83	2135	20240909	8.67	3195	-27.39	20240417	2135	8.67	20240909	3560	-34.83	20231106	2135	8.67	20240909	1.30	N	049800	500	100 억	274573	N	N	13	N	N
92	20241016	130524	57	100.00	KOSPI	기계	N	N	N	N	N	2320	0	3	0.00	13492685	5762	50.70	2300	2375	2300	3015	1625	2320	2341.67	1.37	71	2366	2342	2316	2292	2266	2355	2305	100	695	500	1620	5	1	20000000	464	7.66	0.44	12	0.03	303.00	5321.00	3560	20231106	-34.83	2135	20240909	8.67	3195	-27.39	20240417	2135	8.67	20240909	3560	-34.83	20231106	2135	8.67	20240909	1.30	N	049800	500	100 억	274573	N	N	13	N	N
93	20241016	120524	57	100.00	KOSPI	기계	N	N	N	N	N	2325	5	2	0.22	13054205	5573	49.04	2300	2375	2300	3015	1625	2320	2342.40	1.37	71	2366	2342	2316	2292	2266	2355	2305	100	695	500	1620	5	1	20000000	465	7.67	0.44	12	0.03	303.00	5321.00	3560	20231106	-34.69	2135	20240909	8.90	3195	-27.23	20240417	2135	8.90	20240909	3560	-34.69	20231106	2135	8.90	20240909	1.30	N	049800	500	100 억	274573	N	N	13	N	N
94	20241016	110523	57	100.00	KOSPI	기계	N	N	N	N	N	2375	55	2	2.37	10768675	4592	40.40	2300	2375	2300	3015	1625	2320	2345.09	1.37	-14	2366	2342	2316	2292	2266	2355	2305	100	695	500	1620	5	1	20000000	475	7.84	0.45	12	0.02	303.00	5321.00	3560	20231106	-33.29	2135	20240909	11.24	3195	-25.67	20240417	2135	11.24	20240909	3560	-33.29	20231106	2135	11.24	20240909	1.30	N	049800	500	100 억	274573	N	N	13	N	N
95	20241016	100524	57	100.00	KOSPI	기계	N	N	N	N	N	2340	20	2	0.86	315535	136	1.20	2300	2340	2300	3015	1625	2320	2320.11	1.37	-14	2366	2342	2316	2292	2266	2355	2305	100	695	500	1620	5	1	20000000	468	7.72	0.44	12	0.00	303.00	5321.00	3560	20231106	-34.27	2135	20240909	9.60	3195	-26.76	20240417	2135	9.60	20240909	3560	-34.27	20231106	2135	9.60	20240909	1.30	N	049800	500	100 억	274573	N	N	13	N	N
96	20241016	090524	57	100.00	KOSPI	기계	N	N	N	N	N	2300	-20	5	-0.86	46000	20	0.18	2300	2300	2300	3015	1625	2320	2300.00	1.37	-13	2366	2342	2316	2292	2266	2355	2305	100	695	500	1620	5	1	20000000	460	7.59	0.43	12	0.00	303.00	5321.00	3560	20231106	-35.39	2135	20240909	7.73	3195	-28.01	20240417	2135	7.73	20240909	3560	-35.39	20231106	2135	7.73	20240909	1.30	N	049800	500	100 억	274573	N	N	13	N	N
97	20241015	160520	57	100.00	KOSPI	기계	N	N	N	N	N	2320	5	2	0.22	26349040	11365	120.42	2290	2340	2290	3005	1625	2315	2318.44	1.37	38	2371	2342	2316	2287	2261	2357	2302	100	690	500	1620	5	1	20000000	464	7.66	0.44	12	0.06	303.00	5321.00	3560	20231106	-34.83	2135	20240909	8.67	3195	-27.39	20240417	2135	8.67	20240909	3560	-34.83	20231106	2135	8.67	20240909	1.30	N	049800	500	100 억	274567	N	N	13	N	N
98	20241015	150526	57	100.00	KOSPI	기계	N	N	N	N	N	2315	0	3	0.00	25016510	10789	114.31	2290	2340	2290	3005	1625	2315	2318.71	1.37	376	2371	2342	2316	2287	2261	2357	2302	100	690	500	1620	5	1	20000000	463	7.64	0.44	12	0.05	303.00	5321.00	3560	20231106	-34.97	2135	20240909	8.43	3195	-27.54	20240417	2135	8.43	20240909	3560	-34.97	20231106	2135	8.43	20240909	1.30	N	049800	500	100 억	274567	N	N	4	N	N
99	20241015	140525	57	100.00	KOSPI	기계	N	N	N	N	N	2305	-10	5	-0.43	23833415	10276	108.88	2290	2340	2290	3005	1625	2315	2319.33	1.37	377	2371	2342	2316	2287	2261	2357	2302	100	690	500	1620	5	1	20000000	461	7.61	0.43	12	0.05	303.00	5321.00	3560	20231106	-35.25	2135	20240909	7.96	3195	-27.86	20240417	2135	7.96	20240909	3560	-35.25	20231106	2135	7.96	20240909	1.30	N	049800	500	100 억	274567	N	N	4	N	N
100	20241015	130524	57	100.00	KOSPI	기계	N	N	N	N	N	2335	20	2	0.86	19661650	8472	89.76	2290	2340	2290	3005	1625	2315	2320.78	1.37	6	2371	2342	2316	2287	2261	2357	2302	100	690	500	1620	5	1	20000000	467	7.71	0.44	12	0.04	303.00	5321.00	3560	20231106	-34.41	2135	20240909	9.37	3195	-26.92	20240417	2135	9.37	20240909	3560	-34.41	20231106	2135	9.37	20240909	1.30	N	049800	500	100 억	274567	N	N	4	N	N
101	20241015	120523	57	100.00	KOSPI	기계	N	N	N	N	N	2335	20	2	0.86	19572920	8434	89.36	2290	2340	2290	3005	1625	2315	2320.72	1.37	6	2371	2342	2316	2287	2261	2357	2302	100	690	500	1620	5	1	20000000	467	7.71	0.44	12	0.04	303.00	5321.00	3560	20231106	-34.41	2135	20240909	9.37	3195	-26.92	20240417	2135	9.37	20240909	3560	-34.41	20231106	2135	9.37	20240909	1.30	N	049800	500	100 억	274567	N	N	4	N	N
102	20241015	110525	57	100.00	KOSPI	기계	N	N	N	N	N	2340	25	2	1.08	18573515	8001	84.77	2290	2340	2290	3005	1625	2315	2321.40	1.37	0	2371	2342	2316	2287	2261	2357	2302	100	690	500	1620	5	1	20000000	468	7.72	0.44	12	0.04	303.00	5321.00	3560	20231106	-34.27	2135	20240909	9.60	3195	-26.76	20240417	2135	9.60	20240909	3560	-34.27	20231106	2135	9.60	20240909	1.30	N	049800	500	100 억	274567	N	N	4	N	N
103	20241015	100524	57	100.00	KOSPI	기계	N	N	N	N	N	2335	20	2	0.86	1178505	506	5.36	2290	2335	2290	3005	1625	2315	2329.06	1.37	0	2371	2342	2316	2287	2261	2357	2302	100	690	500	1620	5	1	20000000	467	7.71	0.44	12	0.00	303.00	5321.00	3560	20231106	-34.41	2135	20240909	9.37	3195	-26.92	20240417	2135	9.37	20240909	3560	-34.41	20231106	2135	9.37	20240909	1.30	N	049800	500	100 억	274567	N	N	4	N	N
104	20241015	090522	57	100.00	KOSPI	기계	N	N	N	N	N	2330	15	2	0.65	32140	14	0.15	2290	2330	2290	3005	1625	2315	2295.71	1.37	0	2371	2342	2316	2287	2261	2357	2302	100	690	500	1620	5	1	20000000	466	7.69	0.44	12	0.00	303.00	5321.00	3560	20231106	-34.55	2135	20240909	9.13	3195	-27.07	20240417	2135	9.13	20240909	3560	-34.55	20231106	2135	9.13	20240909	1.30	N	049800	500	100 억	274567	N	N	4	N	N
105	20241014	160511	57	100.00	KOSPI	기계	N	N	N	N	N	2315	25	2	1.09	21903165	9438	109.59	2290	2345	2290	2975	1605	2290	2320.74	1.37	2	2370	2330	2305	2265	2240	2317	2252	100	685	500	1600	5	1	20000000	463	7.64	0.44	12	0.05	303.00	5321.00	3560	20231106	-34.97	2135	20240909	8.43	3195	-27.54	20240417	2135	8.43	20240909	3560	-34.97	20231106	2135	8.43	20240909	1.31	N	049800	500	100 억	274584	N	N	4	N	N
106	20241014	150518	57	100.00	KOSPI	기계	N	N	N	N	N	2315	25	2	1.09	21241075	9152	106.27	2290	2345	2290	2975	1605	2290	2320.92	1.37	-17	2370	2330	2305	2265	2240	2317	2252	100	685	500	1600	5	1	20000000	463	7.64	0.44	12	0.05	303.00	5321.00	3560	20231106	-34.97	2135	20240909	8.43	3195	-27.54	20240417	2135	8.43	20240909	3560	-34.97	20231106	2135	8.43	20240909	1.31	N	049800	500	100 억	274584	N	N	0	N	N
107	20241014	140517	57	100.00	KOSPI	기계	N	N	N	N	N	2295	5	2	0.22	15255845	6560	76.17	2290	2345	2290	2975	1605	2290	2325.59	1.37	-17	2370	2330	2305	2265	2240	2317	2252	100	685	500	1600	5	1	20000000	459	7.57	0.43	12	0.03	303.00	5321.00	3560	20231106	-35.53	2135	20240909	7.49	3195	-28.17	20240417	2135	7.49	20240909	3560	-35.53	20231106	2135	7.49	20240909	1.31	N	049800	500	100 억	274584	N	N	0	N	N
108	20241014	130518	57	100.00	KOSPI	기계	N	N	N	N	N	2320	30	2	1.31	14160385	6084	70.65	2290	2345	2290	2975	1605	2290	2327.48	1.37	-17	2370	2330	2305	2265	2240	2317	2252	100	685	500	1600	5	1	20000000	464	7.66	0.44	12	0.03	303.00	5321.00	3560	20231106	-34.83	2135	20240909	8.67	3195	-27.39	20240417	2135	8.67	20240909	3560	-34.83	20231106	2135	8.67	20240909	1.31	N	049800	500	100 억	274584	N	N	0	N	N
109	20241014	120510	57	100.00	KOSPI	기계	N	N	N	N	N	2320	30	2	1.31	11805565	5069	58.86	2290	2345	2290	2975	1605	2290	2328.97	1.37	6	2370	2330	2305	2265	2240	2317	2252	100	685	500	1600	5	1	20000000	464	7.66	0.44	12	0.03	303.00	5321.00	3560	20231106	-34.83	2135	20240909	8.67	3195	-27.39	20240417	2135	8.67	20240909	3560	-34.83	20231106	2135	8.67	20240909	1.31	N	049800	500	100 억	274584	N	N	0	N	N
110	20241014	110513	57	100.00	KOSPI	기계	N	N	N	N	N	2330	40	2	1.75	11608365	4984	57.87	2290	2345	2290	2975	1605	2290	2329.13	1.37	6	2370	2330	2305	2265	2240	2317	2252	100	685	500	1600	5	1	20000000	466	7.69	0.44	12	0.02	303.00	5321.00	3560	20231106	-34.55	2135	20240909	9.13	3195	-27.07	20240417	2135	9.13	20240909	3560	-34.55	20231106	2135	9.13	20240909	1.31	N	049800	500	100 억	274584	N	N	0	N	N
111	20241014	100513	57	100.00	KOSPI	기계	N	N	N	N	N	2325	35	2	1.53	9110475	3909	45.39	2290	2345	2290	2975	1605	2290	2330.64	1.37	-17	2370	2330	2305	2265	2240	2317	2252	100	685	500	1600	5	1	20000000	465	7.67	0.44	12	0.02	303.00	5321.00	3560	20231106	-34.69	2135	20240909	8.90	3195	-27.23	20240417	2135	8.90	20240909	3560	-34.69	20231106	2135	8.90	20240909	1.31	N	049800	500	100 억	274584	N	N	0	N	N
112	20241014	090515	57	100.00	KOSPI	기계	N	N	N	N	N	2320	30	2	1.31	66440	29	0.34	2290	2320	2290	2975	1605	2290	2291.03	1.37	-4	2370	2330	2305	2265	2240	2317	2252	100	685	500	1600	5	1	20000000	464	7.66	0.44	12	0.00	303.00	5321.00	3560	20231106	-34.83	2135	20240909	8.67	3195	-27.39	20240417	2135	8.67	20240909	3560	-34.83	20231106	2135	8.67	20240909	1.31	N	049800	500	100 억	274584	N	N	0	N	N
113	20241011	160505	57	100.00	KOSPI	기계	N	N	N	N	N	2290	-45	5	-1.93	19992910	8612	194.18	2335	2345	2280	3035	1635	2335	2321.52	1.37	-186	2378	2356	2318	2296	2258	2367	2307	100	700	500	1630	5	1	20000000	458	7.56	0.43	12	0.04	303.00	5321.00	3560	20231106	-35.67	2135	20240909	7.26	3195	-28.33	20240417	2135	7.26	20240909	3560	-35.67	20231106	2135	7.26	20240909	1.31	N	049800	500	100 억	274790	N	N	0	N	N
114	20241011	150512	57	100.00	KOSPI	기계	N	N	N	N	N	2325	-10	5	-0.43	13298790	5718	128.93	2335	2345	2280	3035	1635	2335	2325.78	1.37	-206	2378	2356	2318	2296	2258	2367	2307	100	700	500	1630	5	1	20000000	465	7.67	0.44	12	0.03	303.00	5321.00	3560	20231106	-34.69	2135	20240909	8.90	3195	-27.23	20240417	2135	8.90	20240909	3560	-34.69	20231106	2135	8.90	20240909	1.31	N	049800	500	100 억	274790	N	N	0	N	N
115	20241011	140513	57	100.00	KOSPI	기계	N	N	N	N	N	2315	-20	5	-0.86	12835770	5518	124.42	2335	2345	2280	3035	1635	2335	2326.16	1.37	-188	2378	2356	2318	2296	2258	2367	2307	100	700	500	1630	5	1	20000000	463	7.64	0.44	12	0.03	303.00	5321.00	3560	20231106	-34.97	2135	20240909	8.43	3195	-27.54	20240417	2135	8.43	20240909	3560	-34.97	20231106	2135	8.43	20240909	1.31	N	049800	500	100 억	274790	N	N	0	N	N
116	20241011	130514	57	100.00	KOSPI	기계	N	N	N	N	N	2315	-20	5	-0.86	11733605	5039	113.62	2335	2345	2280	3035	1635	2335	2328.56	1.37	-202	2378	2356	2318	2296	2258	2367	2307	100	700	500	1630	5	1	20000000	463	7.64	0.44	12	0.03	303.00	5321.00	3560	20231106	-34.97	2135	20240909	8.43	3195	-27.54	20240417	2135	8.43	20240909	3560	-34.97	20231106	2135	8.43	20240909	1.31	N	049800	500	100 억	274790	N	N	0	N	N
117	20241011	120510	57	100.00	KOSPI	기계	N	N	N	N	N	2315	-20	5	-0.86	11650265	5003	112.81	2335	2345	2280	3035	1635	2335	2328.66	1.37	-202	2378	2356	2318	2296	2258	2367	2307	100	700	500	1630	5	1	20000000	463	7.64	0.44	12	0.03	303.00	5321.00	3560	20231106	-34.97	2135	20240909	8.43	3195	-27.54	20240417	2135	8.43	20240909	3560	-34.97	20231106	2135	8.43	20240909	1.31	N	049800	500	100 억	274790	N	N	0	N	N
118	20241011	110510	57	100.00	KOSPI	기계	N	N	N	N	N	2330	-5	5	-0.21	11532985	4952	111.66	2335	2345	2280	3035	1635	2335	2328.95	1.37	-201	2378	2356	2318	2296	2258	2367	2307	100	700	500	1630	5	1	20000000	466	7.69	0.44	12	0.02	303.00	5321.00	3560	20231106	-34.55	2135	20240909	9.13	3195	-27.07	20240417	2135	9.13	20240909	3560	-34.55	20231106	2135	9.13	20240909	1.31	N	049800	500	100 억	274790	N	N	0	N	N
119	20241011	100517	57	100.00	KOSPI	기계	N	N	N	N	N	2280	-55	5	-2.36	5636565	2421	54.59	2335	2345	2280	3035	1635	2335	2328.20	1.37	-172	2378	2356	2318	2296	2258	2367	2307	100	700	500	1630	5	1	20000000	456	7.52	0.43	12	0.01	303.00	5321.00	3560	20231106	-35.96	2135	20240909	6.79	3195	-28.64	20240417	2135	6.79	20240909	3560	-35.96	20231106	2135	6.79	20240909	1.31	N	049800	500	100 억	274790	N	N	0	N	N
120	20241011	090513	57	100.00	KOSPI	기계	N	N	N	N	N	2340	5	2	0.21	1417510	607	13.69	2335	2340	2335	3035	1635	2335	2335.27	1.37	-78	2378	2356	2318	2296	2258	2367	2307	100	700	500	1630	5	1	20000000	468	7.72	0.44	12	0.00	303.00	5321.00	3560	20231106	-34.27	2135	20240909	9.60	3195	-26.76	20240417	2135	9.60	20240909	3560	-34.27	20231106	2135	9.60	20240909	1.31	N	049800	500	100 억	274790	N	N	0	N	N
121	20241010	160522	57	100.00	KOSPI	기계	N	N	N	N	N	2335	55	2	2.41	10268340	4435	25.97	2280	2340	2280	2960	1600	2280	2315.25	1.37	31	2340	2310	2280	2250	2220	2295	2235	100	680	500	1590	5	1	20000000	467	7.71	0.44	12	0.02	303.00	5321.00	3560	20231106	-34.41	2135	20240909	9.37	3195	-26.92	20240417	2135	9.37	20240909	3560	-34.41	20231106	2135	9.37	20240909	1.32	N	049800	500	100 억	274778	N	N	0	N	N
122	20241010	150531	57	100.00	KOSPI	기계	N	N	N	N	N	2330	50	2	2.19	7712830	3338	19.54	2280	2330	2280	2960	1600	2280	2310.61	1.37	12	2340	2310	2280	2250	2220	2295	2235	100	680	500	1590	5	1	20000000	466	7.69	0.44	12	0.02	303.00	5321.00	3560	20231106	-34.55	2135	20240909	9.13	3195	-27.07	20240417	2135	9.13	20240909	3560	-34.55	20231106	2135	9.13	20240909	1.32	N	049800	500	100 억	274778	N	N	0	N	N
123	20241010	140527	57	100.00	KOSPI	기계	N	N	N	N	N	2300	20	2	0.88	2650755	1156	6.77	2280	2305	2280	2960	1600	2280	2293.04	1.37	17	2340	2310	2280	2250	2220	2295	2235	100	680	500	1590	5	1	20000000	460	7.59	0.43	12	0.01	303.00	5321.00	3560	20231106	-35.39	2135	20240909	7.73	3195	-28.01	20240417	2135	7.73	20240909	3560	-35.39	20231106	2135	7.73	20240909	1.32	N	049800	500	100 억	274778	N	N	0	N	N
124	20241010	130525	57	100.00	KOSPI	기계	N	N	N	N	N	2295	15	2	0.66	1577265	689	4.03	2280	2300	2280	2960	1600	2280	2289.21	1.37	-19	2340	2310	2280	2250	2220	2295	2235	100	680	500	1590	5	1	20000000	459	7.57	0.43	12	0.00	303.00	5321.00	3560	20231106	-35.53	2135	20240909	7.49	3195	-28.17	20240417	2135	7.49	20240909	3560	-35.53	20231106	2135	7.49	20240909	1.32	N	049800	500	100 억	274778	N	N	0	N	N
125	20241010	120526	57	100.00	KOSPI	기계	N	N	N	N	N	2295	15	2	0.66	1574970	688	4.03	2280	2300	2280	2960	1600	2280	2289.20	1.37	-19	2340	2310	2280	2250	2220	2295	2235	100	680	500	1590	5	1	20000000	459	7.57	0.43	12	0.00	303.00	5321.00	3560	20231106	-35.53	2135	20240909	7.49	3195	-28.17	20240417	2135	7.49	20240909	3560	-35.53	20231106	2135	7.49	20240909	1.32	N	049800	500	100 억	274778	N	N	0	N	N
126	20241010	110525	57	100.00	KOSPI	기계	N	N	N	N	N	2295	15	2	0.66	427675	187	1.09	2280	2300	2280	2960	1600	2280	2287.03	1.37	-23	2340	2310	2280	2250	2220	2295	2235	100	680	500	1590	5	1	20000000	459	7.57	0.43	12	0.00	303.00	5321.00	3560	20231106	-35.53	2135	20240909	7.49	3195	-28.17	20240417	2135	7.49	20240909	3560	-35.53	20231106	2135	7.49	20240909	1.32	N	049800	500	100 억	274778	N	N	0	N	N
127	20241010	100525	57	100.00	KOSPI	기계	N	N	N	N	N	2300	20	2	0.88	425380	186	1.09	2280	2300	2280	2960	1600	2280	2286.99	1.37	-23	2340	2310	2280	2250	2220	2295	2235	100	680	500	1590	5	1	20000000	460	7.59	0.43	12	0.00	303.00	5321.00	3560	20231106	-35.39	2135	20240909	7.73	3195	-28.01	20240417	2135	7.73	20240909	3560	-35.39	20231106	2135	7.73	20240909	1.32	N	049800	500	100 억	274778	N	N	0	N	N
128	20241010	090525	57	100.00	KOSPI	기계	N	N	N	N	N	2300	20	2	0.88	278180	122	0.71	2280	2300	2280	2960	1600	2280	2280.16	1.37	-18	2340	2310	2280	2250	2220	2295	2235	100	680	500	1590	5	1	20000000	460	7.59	0.43	12	0.00	303.00	5321.00	3560	20231106	-35.39	2135	20240909	7.73	3195	-28.01	20240417	2135	7.73	20240909	3560	-35.39	20231106	2135	7.73	20240909	1.32	N	049800	500	100 억	274778	N	N	0	N	N
129	20241008	160522	57	100.00	KOSPI	기계	N	N	N	N	N	2280	-30	5	-1.30	38537445	16989	220.64	2290	2310	2250	3000	1620	2310	2268.38	1.37	297	2363	2336	2303	2276	2243	2320	2260	100	690	500	1610	5	1	20000000	456	7.52	0.43	12	0.08	303.00	5321.00	3560	20231106	-35.96	2135	20240909	6.79	3195	-28.64	20240417	2135	6.79	20240909	3560	-35.96	20231106	2135	6.79	20240909	1.33	N	049800	500	100 억	274501	N	N	0	N	N
130	20241008	150525	57	100.00	KOSPI	기계	N	N	N	N	N	2275	-35	5	-1.52	32787285	14467	187.88	2290	2310	2250	3000	1620	2310	2266.35	1.37	2668	2363	2336	2303	2276	2243	2320	2260	100	690	500	1610	5	1	20000000	455	7.51	0.43	12	0.07	303.00	5321.00	3560	20231106	-36.10	2135	20240909	6.56	3195	-28.79	20240417	2135	6.56	20240909	3560	-36.10	20231106	2135	6.56	20240909	1.33	N	049800	500	100 억	274501	N	N	0	N	N
131	20241008	140524	57	100.00	KOSPI	기계	N	N	N	N	N	2270	-40	5	-1.73	29831785	13167	171.00	2290	2310	2250	3000	1620	2310	2265.65	1.37	2615	2363	2336	2303	2276	2243	2320	2260	100	690	500	1610	5	1	20000000	454	7.49	0.43	12	0.07	303.00	5321.00	3560	20231106	-36.24	2135	20240909	6.32	3195	-28.95	20240417	2135	6.32	20240909	3560	-36.24	20231106	2135	6.32	20240909	1.33	N	049800	500	100 억	274501	N	N	0	N	N
132	20241008	130523	57	100.00	KOSPI	기계	N	N	N	N	N	2255	-55	5	-2.38	17883650	7871	102.22	2290	2310	2255	3000	1620	2310	2272.09	1.37	2507	2363	2336	2303	2276	2243	2320	2260	100	690	500	1610	5	1	20000000	451	7.44	0.42	12	0.04	303.00	5321.00	3560	20231106	-36.66	2135	20240909	5.62	3195	-29.42	20240417	2135	5.62	20240909	3560	-36.66	20231106	2135	5.62	20240909	1.33	N	049800	500	100 억	274501	N	N	0	N	N
133	20241008	120524	57	100.00	KOSPI	기계	N	N	N	N	N	2295	-15	5	-0.65	9738700	4264	55.38	2290	2310	2265	3000	1620	2310	2283.94	1.37	187	2363	2336	2303	2276	2243	2320	2260	100	690	500	1610	5	1	20000000	459	7.57	0.43	12	0.02	303.00	5321.00	3560	20231106	-35.53	2135	20240909	7.49	3195	-28.17	20240417	2135	7.49	20240909	3560	-35.53	20231106	2135	7.49	20240909	1.33	N	049800	500	100 억	274501	N	N	0	N	N
134	20241008	110523	57	100.00	KOSPI	기계	N	N	N	N	N	2300	-10	5	-0.43	4196075	1834	23.82	2290	2310	2265	3000	1620	2310	2287.94	1.37	188	2363	2336	2303	2276	2243	2320	2260	100	690	500	1610	5	1	20000000	460	7.59	0.43	12	0.01	303.00	5321.00	3560	20231106	-35.39	2135	20240909	7.73	3195	-28.01	20240417	2135	7.73	20240909	3560	-35.39	20231106	2135	7.73	20240909	1.33	N	049800	500	100 억	274501	N	N	0	N	N
135	20241008	100525	57	100.00	KOSPI	기계	N	N	N	N	N	2305	-5	5	-0.22	3036600	1330	17.27	2290	2310	2265	3000	1620	2310	2283.16	1.37	191	2363	2336	2303	2276	2243	2320	2260	100	690	500	1610	5	1	20000000	461	7.61	0.43	12	0.01	303.00	5321.00	3560	20231106	-35.25	2135	20240909	7.96	3195	-27.86	20240417	2135	7.96	20240909	3560	-35.25	20231106	2135	7.96	20240909	1.33	N	049800	500	100 억	274501	N	N	0	N	N
136	20241008	090522	57	100.00	KOSPI	기계	N	N	N	N	N	2290	-20	5	-0.87	444260	194	2.52	2290	2290	2290	3000	1620	2310	2290.00	1.37	110	2363	2336	2303	2276	2243	2320	2260	100	690	500	1610	5	1	20000000	458	7.56	0.43	12	0.00	303.00	5321.00	3560	20231106	-35.67	2135	20240909	7.26	3195	-28.33	20240417	2135	7.26	20240909	3560	-35.67	20231106	2135	7.26	20240909	1.33	N	049800	500	100 억	274501	N	N	0	N	N
137	20241007	160522	57	100.00	KOSPI	기계	N	N	N	N	N	2310	10	2	0.43	17747185	7699	66.53	2320	2330	2270	2990	1610	2300	2305.13	1.37	50	2346	2322	2291	2267	2236	2335	2280	100	690	500	1610	5	1	20000000	462	7.62	0.43	12	0.04	303.00	5321.00	3560	20231106	-35.11	2135	20240909	8.20	3195	-27.70	20240417	2135	8.20	20240909	3560	-35.11	20231106	2135	8.20	20240909	1.33	N	049800	500	100 억	274470	N	N	0	N	N
138	20241007	150507	57	100.00	KOSPI	기계	N	N	N	N	N	2325	25	2	1.09	14385645	6249	54.00	2320	2330	2270	2990	1610	2300	2302.07	1.37	31	2346	2322	2291	2267	2236	2335	2280	100	690	500	1610	5	1	20000000	465	7.67	0.44	12	0.03	303.00	5321.00	3560	20231106	-34.69	2135	20240909	8.90	3195	-27.23	20240417	2135	8.90	20240909	3560	-34.69	20231106	2135	8.90	20240909	1.33	N	049800	500	100 억	274470	N	N	0	N	N
139	20241007	140526	57	100.00	KOSPI	기계	N	N	N	N	N	2330	30	2	1.30	11150535	4846	41.88	2320	2330	2270	2990	1610	2300	2300.98	1.37	32	2346	2322	2291	2267	2236	2335	2280	100	690	500	1610	5	1	20000000	466	7.69	0.44	12	0.02	303.00	5321.00	3560	20231106	-34.55	2135	20240909	9.13	3195	-27.07	20240417	2135	9.13	20240909	3560	-34.55	20231106	2135	9.13	20240909	1.33	N	049800	500	100 억	274470	N	N	0	N	N
140	20241007	130511	57	100.00	KOSPI	기계	N	N	N	N	N	2290	-10	5	-0.43	1694940	740	6.39	2320	2320	2270	2990	1610	2300	2290.46	1.37	68	2346	2322	2291	2267	2236	2335	2280	100	690	500	1610	5	1	20000000	458	7.56	0.43	12	0.00	303.00	5321.00	3560	20231106	-35.67	2135	20240909	7.26	3195	-28.33	20240417	2135	7.26	20240909	3560	-35.67	20231106	2135	7.26	20240909	1.33	N	049800	500	100 억	274470	N	N	0	N	N
141	20241007	120542	57	100.00	KOSPI	기계	N	N	N	N	N	2290	-10	5	-0.43	1106410	483	4.17	2320	2320	2270	2990	1610	2300	2290.70	1.37	68	2346	2322	2291	2267	2236	2335	2280	100	690	500	1610	5	1	20000000	458	7.56	0.43	12	0.00	303.00	5321.00	3560	20231106	-35.67	2135	20240909	7.26	3195	-28.33	20240417	2135	7.26	20240909	3560	-35.67	20231106	2135	7.26	20240909	1.33	N	049800	500	100 억	274470	N	N	0	N	N
142	20241007	110503	57	100.00	KOSPI	기계	N	N	N	N	N	2295	-5	5	-0.22	877410	383	3.31	2320	2320	2270	2990	1610	2300	2290.89	1.37	68	2346	2322	2291	2267	2236	2335	2280	100	690	500	1610	5	1	20000000	459	7.57	0.43	12	0.00	303.00	5321.00	3560	20231106	-35.53	2135	20240909	7.49	3195	-28.17	20240417	2135	7.49	20240909	3560	-35.53	20231106	2135	7.49	20240909	1.33	N	049800	500	100 억	274470	N	N	0	N	N
143	20241007	100503	57	100.00	KOSPI	기계	N	N	N	N	N	2295	-5	5	-0.22	808560	353	3.05	2320	2320	2270	2990	1610	2300	2290.54	1.37	38	2346	2322	2291	2267	2236	2335	2280	100	690	500	1610	5	1	20000000	459	7.57	0.43	12	0.00	303.00	5321.00	3560	20231106	-35.53	2135	20240909	7.49	3195	-28.17	20240417	2135	7.49	20240909	3560	-35.53	20231106	2135	7.49	20240909	1.33	N	049800	500	100 억	274470	N	N	0	N	N
144	20241007	090444	57	100.00	KOSPI	기계	N	N	N	N	N	2320	20	2	0.87	13920	6	0.05	2320	2320	2320	2990	1610	2300	2320.00	1.37	0	2346	2322	2291	2267	2236	2335	2280	100	690	500	1610	5	1	20000000	464	7.66	0.44	12	0.00	303.00	5321.00	3560	20231106	-34.83	2135	20240909	8.67	3195	-27.39	20240417	2135	8.67	20240909	3560	-34.83	20231106	2135	8.67	20240909	1.33	N	049800	500	100 억	274470	N	N	0	N	N
145	20241004	160448	57	100.00	KOSPI	기계	N	N	N	N	N	2300	40	2	1.77	26468660	11572	149.95	2260	2315	2260	2935	1585	2260	2287.30	1.37	16	2333	2296	2258	2221	2183	2277	2202	100	675	500	1580	5	1	20000000	460	7.59	0.43	12	0.06	303.00	5321.00	3560	20231106	-35.39	2135	20240909	7.73	3195	-28.01	20240417	2135	7.73	20240909	3560	-35.39	20231106	2135	7.73	20240909	1.34	N	049800	500	100 억	274474	N	N	0	N	N
146	20241004	150452	57	100.00	KOSPI	기계	N	N	N	N	N	2300	40	2	1.77	20229005	8861	114.82	2260	2315	2260	2935	1585	2260	2282.93	1.37	9	2333	2296	2258	2221	2183	2277	2202	100	675	500	1580	5	1	20000000	460	7.59	0.43	12	0.04	303.00	5321.00	3560	20231106	-35.39	2135	20240909	7.73	3195	-28.01	20240417	2135	7.73	20240909	3560	-35.39	20231106	2135	7.73	20240909	1.34	N	049800	500	100 억	274474	N	N	0	N	N
147	20241004	140453	57	100.00	KOSPI	기계	N	N	N	N	N	2315	55	2	2.43	14754455	6481	83.98	2260	2315	2260	2935	1585	2260	2276.57	1.37	9	2333	2296	2258	2221	2183	2277	2202	100	675	500	1580	5	1	20000000	463	7.64	0.44	12	0.03	303.00	5321.00	3560	20231106	-34.97	2135	20240909	8.43	3195	-27.54	20240417	2135	8.43	20240909	3560	-34.97	20231106	2135	8.43	20240909	1.34	N	049800	500	100 억	274474	N	N	0	N	N
148	20241004	130453	57	100.00	KOSPI	기계	N	N	N	N	N	2275	15	2	0.66	10261400	4522	58.60	2260	2295	2260	2935	1585	2260	2269.22	1.37	9	2333	2296	2258	2221	2183	2277	2202	100	675	500	1580	5	1	20000000	455	7.51	0.43	12	0.02	303.00	5321.00	3560	20231106	-36.10	2135	20240909	6.56	3195	-28.79	20240417	2135	6.56	20240909	3560	-36.10	20231106	2135	6.56	20240909	1.34	N	049800	500	100 억	274474	N	N	0	N	N
149	20241004	120451	57	100.00	KOSPI	기계	N	N	N	N	N	2290	30	2	1.33	5034050	2214	28.69	2260	2295	2260	2935	1585	2260	2273.74	1.37	9	2333	2296	2258	2221	2183	2277	2202	100	675	500	1580	5	1	20000000	458	7.56	0.43	12	0.01	303.00	5321.00	3560	20231106	-35.67	2135	20240909	7.26	3195	-28.33	20240417	2135	7.26	20240909	3560	-35.67	20231106	2135	7.26	20240909	1.34	N	049800	500	100 억	274474	N	N	0	N	N
150	20241004	110451	57	100.00	KOSPI	기계	N	N	N	N	N	2290	30	2	1.33	4843980	2131	27.61	2260	2295	2260	2935	1585	2260	2273.10	1.37	9	2333	2296	2258	2221	2183	2277	2202	100	675	500	1580	5	1	20000000	458	7.56	0.43	12	0.01	303.00	5321.00	3560	20231106	-35.67	2135	20240909	7.26	3195	-28.33	20240417	2135	7.26	20240909	3560	-35.67	20231106	2135	7.26	20240909	1.34	N	049800	500	100 억	274474	N	N	0	N	N
151	20241004	100447	57	100.00	KOSPI	기계	N	N	N	N	N	2270	10	2	0.44	3643415	1606	20.81	2260	2295	2260	2935	1585	2260	2268.63	1.37	10	2333	2296	2258	2221	2183	2277	2202	100	675	500	1580	5	1	20000000	454	7.49	0.43	12	0.01	303.00	5321.00	3560	20231106	-36.24	2135	20240909	6.32	3195	-28.95	20240417	2135	6.32	20240909	3560	-36.24	20231106	2135	6.32	20240909	1.34	N	049800	500	100 억	274474	N	N	0	N	N
152	20241004	090447	57	100.00	KOSPI	기계	N	N	N	N	N	2260	0	3	0.00	1093840	484	6.27	2260	2260	2260	2935	1585	2260	2260.00	1.37	-27	2333	2296	2258	2221	2183	2277	2202	100	675	500	1580	5	1	20000000	452	7.46	0.42	12	0.00	303.00	5321.00	3560	20231106	-36.52	2135	20240909	5.85	3195	-29.26	20240417	2135	5.85	20240909	3560	-36.52	20231106	2135	5.85	20240909	1.34	N	049800	500	100 억	274474	N	N	0	N	N
153	20241002	160446	57	100.00	KOSPI	기계	N	N	N	N	N	2260	-30	5	-1.31	17451515	7717	71.33	2285	2295	2220	2975	1605	2290	2261.44	1.37	502	2350	2320	2285	2255	2220	2302	2237	100	685	500	1600	5	1	20000000	452	7.46	0.42	12	0.04	303.00	5321.00	3560	20231106	-36.52	2135	20240909	5.85	3195	-29.26	20240417	2135	5.85	20240909	3560	-36.52	20231106	2135	5.85	20240909	1.35	N	049800	500	100 억	274018	N	N	0	N	N
154	20241002	150455	57	100.00	KOSPI	기계	N	N	N	N	N	2265	-25	5	-1.09	16385760	7246	66.97	2285	2295	2220	2975	1605	2290	2261.35	1.37	565	2350	2320	2285	2255	2220	2302	2237	100	685	500	1600	5	1	20000000	453	7.48	0.43	12	0.04	303.00	5321.00	3560	20231106	-36.38	2135	20240909	6.09	3195	-29.11	20240417	2135	6.09	20240909	3560	-36.38	20231106	2135	6.09	20240909	1.35	N	049800	500	100 억	274018	N	N	0	N	N
155	20241002	140452	57	100.00	KOSPI	기계	N	N	N	N	N	2270	-20	5	-0.87	16100405	7120	65.81	2285	2295	2220	2975	1605	2290	2261.29	1.37	568	2350	2320	2285	2255	2220	2302	2237	100	685	500	1600	5	1	20000000	454	7.49	0.43	12	0.04	303.00	5321.00	3560	20231106	-36.24	2135	20240909	6.32	3195	-28.95	20240417	2135	6.32	20240909	3560	-36.24	20231106	2135	6.32	20240909	1.35	N	049800	500	100 억	274018	N	N	0	N	N
156	20241002	130449	57	100.00	KOSPI	기계	N	N	N	N	N	2290	0	3	0.00	13609895	6022	55.66	2285	2290	2220	2975	1605	2290	2260.03	1.37	694	2350	2320	2285	2255	2220	2302	2237	100	685	500	1600	5	1	20000000	458	7.56	0.43	12	0.03	303.00	5321.00	3560	20231106	-35.67	2135	20240909	7.26	3195	-28.33	20240417	2135	7.26	20240909	3560	-35.67	20231106	2135	7.26	20240909	1.35	N	049800	500	100 억	274018	N	N	0	N	N
157	20241002	120445	57	100.00	KOSPI	기계	N	N	N	N	N	2290	0	3	0.00	13006195	5758	53.22	2285	2290	2220	2975	1605	2290	2258.80	1.37	694	2350	2320	2285	2255	2220	2302	2237	100	685	500	1600	5	1	20000000	458	7.56	0.43	12	0.03	303.00	5321.00	3560	20231106	-35.67	2135	20240909	7.26	3195	-28.33	20240417	2135	7.26	20240909	3560	-35.67	20231106	2135	7.26	20240909	1.35	N	049800	500	100 억	274018	N	N	0	N	N
158	20241002	110440	57	100.00	KOSPI	기계	N	N	N	N	N	2275	-15	5	-0.66	12207725	5407	49.98	2285	2285	2220	2975	1605	2290	2257.76	1.37	584	2350	2320	2285	2255	2220	2302	2237	100	685	500	1600	5	1	20000000	455	7.51	0.43	12	0.03	303.00	5321.00	3560	20231106	-36.10	2135	20240909	6.56	3195	-28.79	20240417	2135	6.56	20240909	3560	-36.10	20231106	2135	6.56	20240909	1.35	N	049800	500	100 억	274018	N	N	0	N	N
159	20241002	100440	57	100.00	KOSPI	기계	N	N	N	N	N	2265	-25	5	-1.09	10235285	4539	41.95	2285	2285	2220	2975	1605	2290	2254.96	1.37	803	2350	2320	2285	2255	2220	2302	2237	100	685	500	1600	5	1	20000000	453	7.48	0.43	12	0.02	303.00	5321.00	3560	20231106	-36.38	2135	20240909	6.09	3195	-29.11	20240417	2135	6.09	20240909	3560	-36.38	20231106	2135	6.09	20240909	1.35	N	049800	500	100 억	274018	N	N	0	N	N
160	20241002	090438	57	100.00	KOSPI	기계	N	N	N	N	N	2285	-5	5	-0.22	57125	25	0.23	2285	2285	2285	2975	1605	2290	2285.00	1.37	-2	2350	2320	2285	2255	2220	2302	2237	100	685	500	1600	5	1	20000000	457	7.54	0.43	12	0.00	303.00	5321.00	3560	20231106	-35.81	2135	20240909	7.03	3195	-28.48	20240417	2135	7.03	20240909	3560	-35.81	20231106	2135	7.03	20240909	1.35	N	049800	500	100 억	274018	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History