KissMeData/004380/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160201	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8820	-280	5	-3.08	299792630	33805	135.10	9100	9100	8790	11830	6370	9100	8868.45	35.42	-11947	9266	9182	9056	8972	8846	9225	9015	105	2730	500	5820	10	1	21000000	1852	187.66	0.91	12	0.16	47.00	9697.00	20300	20240221	-56.55	8000	20240805	10.25	20300	-56.55	20240221	8000	10.25	20240805	20300	-56.55	20240221	8000	10.25	20240805	1.44	N	004380	500	105 억	7438485	N	N	2	N	N
3	20241129	150203	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8820	-280	5	-3.08	273614240	30838	123.24	9100	9100	8790	11830	6370	9100	8872.63	35.42	-10629	9266	9182	9056	8972	8846	9225	9015	105	2730	500	5820	10	1	21000000	1852	187.66	0.91	12	0.15	47.00	9697.00	20300	20240221	-56.55	8000	20240805	10.25	20300	-56.55	20240221	8000	10.25	20240805	20300	-56.55	20240221	8000	10.25	20240805	1.44	N	004380	500	105 억	7438485	N	N	2	N	N
4	20241129	140201	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8890	-210	5	-2.31	236081730	26593	106.27	9100	9100	8790	11830	6370	9100	8877.59	35.42	-10065	9266	9182	9056	8972	8846	9225	9015	105	2730	500	5820	10	1	21000000	1867	189.15	0.92	12	0.13	47.00	9697.00	20300	20240221	-56.21	8000	20240805	11.12	20300	-56.21	20240221	8000	11.12	20240805	20300	-56.21	20240221	8000	11.12	20240805	1.44	N	004380	500	105 억	7438485	N	N	2	N	N
5	20241129	130202	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8840	-260	5	-2.86	211250780	23788	95.06	9100	9100	8790	11830	6370	9100	8880.56	35.42	-9454	9266	9182	9056	8972	8846	9225	9015	105	2730	500	5820	10	1	21000000	1856	188.09	0.91	12	0.11	47.00	9697.00	20300	20240221	-56.45	8000	20240805	10.50	20300	-56.45	20240221	8000	10.50	20240805	20300	-56.45	20240221	8000	10.50	20240805	1.44	N	004380	500	105 억	7438485	N	N	2	N	N
6	20241129	120203	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8830	-270	5	-2.97	197769050	22260	88.96	9100	9100	8790	11830	6370	9100	8884.50	35.42	-8903	9266	9182	9056	8972	8846	9225	9015	105	2730	500	5820	10	1	21000000	1854	187.87	0.91	12	0.11	47.00	9697.00	20300	20240221	-56.50	8000	20240805	10.38	20300	-56.50	20240221	8000	10.38	20240805	20300	-56.50	20240221	8000	10.38	20240805	1.44	N	004380	500	105 억	7438485	N	N	2	N	N
7	20241129	110202	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8860	-240	5	-2.64	168513760	18937	75.68	9100	9100	8800	11830	6370	9100	8898.65	35.42	-9679	9266	9182	9056	8972	8846	9225	9015	105	2730	500	5820	10	1	21000000	1861	188.51	0.91	12	0.09	47.00	9697.00	20300	20240221	-56.35	8000	20240805	10.75	20300	-56.35	20240221	8000	10.75	20240805	20300	-56.35	20240221	8000	10.75	20240805	1.44	N	004380	500	105 억	7438485	N	N	2	N	N
8	20241129	100203	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8870	-230	5	-2.53	119547180	13395	53.53	9100	9100	8810	11830	6370	9100	8924.76	35.42	-7342	9266	9182	9056	8972	8846	9225	9015	105	2730	500	5820	10	1	21000000	1863	188.72	0.91	12	0.06	47.00	9697.00	20300	20240221	-56.31	8000	20240805	10.88	20300	-56.31	20240221	8000	10.88	20240805	20300	-56.31	20240221	8000	10.88	20240805	1.44	N	004380	500	105 억	7438485	N	N	2	N	N
9	20241129	090203	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9030	-70	5	-0.77	6488430	715	2.86	9100	9100	9030	11830	6370	9100	9074.73	35.42	-656	9266	9182	9056	8972	8846	9225	9015	105	2730	500	5820	10	1	21000000	1896	192.13	0.93	12	0.00	47.00	9697.00	20300	20240221	-55.52	8000	20240805	12.88	20300	-55.52	20240221	8000	12.88	20240805	20300	-55.52	20240221	8000	12.88	20240805	1.44	N	004380	500	105 억	7438485	N	N	2	N	N
10	20241128	160201	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9100	50	2	0.55	221247150	24468	67.38	9050	9140	8930	11760	6340	9050	9042.15	35.47	-7741	9270	9160	9040	8930	8810	9165	8935	105	2710	500	5790	10	1	21000000	1911	193.62	0.94	12	0.12	47.00	9697.00	20300	20240221	-55.17	8000	20240805	13.75	20300	-55.17	20240221	8000	13.75	20240805	20300	-55.17	20240221	8000	13.75	20240805	1.44	N	004380	500	105 억	7449018	N	N	2	N	N
11	20241128	150205	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9030	-20	5	-0.22	205837100	22770	62.71	9050	9140	8930	11760	6340	9050	9039.84	35.47	-8350	9270	9160	9040	8930	8810	9165	8935	105	2710	500	5790	10	1	21000000	1896	192.13	0.93	12	0.11	47.00	9697.00	20300	20240221	-55.52	8000	20240805	12.88	20300	-55.52	20240221	8000	12.88	20240805	20300	-55.52	20240221	8000	12.88	20240805	1.44	N	004380	500	105 억	7449018	N	N	11	N	N
12	20241128	140203	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9060	10	2	0.11	181351920	20055	55.23	9050	9140	8930	11760	6340	9050	9042.73	35.47	-8522	9270	9160	9040	8930	8810	9165	8935	105	2710	500	5790	10	1	21000000	1903	192.77	0.93	12	0.10	47.00	9697.00	20300	20240221	-55.37	8000	20240805	13.25	20300	-55.37	20240221	8000	13.25	20240805	20300	-55.37	20240221	8000	13.25	20240805	1.44	N	004380	500	105 억	7449018	N	N	11	N	N
13	20241128	130202	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9050	0	3	0.00	174465780	19294	53.13	9050	9140	8930	11760	6340	9050	9042.49	35.47	-8387	9270	9160	9040	8930	8810	9165	8935	105	2710	500	5790	10	1	21000000	1901	192.55	0.93	12	0.09	47.00	9697.00	20300	20240221	-55.42	8000	20240805	13.12	20300	-55.42	20240221	8000	13.12	20240805	20300	-55.42	20240221	8000	13.12	20240805	1.44	N	004380	500	105 억	7449018	N	N	11	N	N
14	20241128	120203	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9080	30	2	0.33	165403740	18292	50.37	9050	9140	8930	11760	6340	9050	9042.41	35.47	-8994	9270	9160	9040	8930	8810	9165	8935	105	2710	500	5790	10	1	21000000	1907	193.19	0.94	12	0.09	47.00	9697.00	20300	20240221	-55.27	8000	20240805	13.50	20300	-55.27	20240221	8000	13.50	20240805	20300	-55.27	20240221	8000	13.50	20240805	1.44	N	004380	500	105 억	7449018	N	N	11	N	N
15	20241128	110202	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9070	20	2	0.22	153759740	17005	46.83	9050	9140	8930	11760	6340	9050	9042.03	35.47	-8968	9270	9160	9040	8930	8810	9165	8935	105	2710	500	5790	10	1	21000000	1905	192.98	0.94	12	0.08	47.00	9697.00	20300	20240221	-55.32	8000	20240805	13.38	20300	-55.32	20240221	8000	13.38	20240805	20300	-55.32	20240221	8000	13.38	20240805	1.44	N	004380	500	105 억	7449018	N	N	11	N	N
16	20241128	100203	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9060	10	2	0.11	114892350	12717	35.02	9050	9140	8930	11760	6340	9050	9034.55	35.47	-9104	9270	9160	9040	8930	8810	9165	8935	105	2710	500	5790	10	1	21000000	1903	192.77	0.93	12	0.06	47.00	9697.00	20300	20240221	-55.37	8000	20240805	13.25	20300	-55.37	20240221	8000	13.25	20240805	20300	-55.37	20240221	8000	13.25	20240805	1.44	N	004380	500	105 억	7449018	N	N	11	N	N
17	20241128	090202	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9000	-50	5	-0.55	12587130	1391	3.83	9050	9050	9000	11760	6340	9050	9048.98	35.47	-473	9270	9160	9040	8930	8810	9165	8935	105	2710	500	5790	10	1	21000000	1890	191.49	0.93	12	0.01	47.00	9697.00	20300	20240221	-55.67	8000	20240805	12.50	20300	-55.67	20240221	8000	12.50	20240805	20300	-55.67	20240221	8000	12.50	20240805	1.44	N	004380	500	105 억	7449018	N	N	11	N	N
18	20241127	160201	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9050	-10	5	-0.11	325460230	36076	156.42	9050	9150	8920	11770	6350	9060	9021.52	35.47	1134	9253	9156	9043	8946	8833	9205	8995	105	2710	500	5790	10	1	21000000	1901	192.55	0.93	12	0.17	47.00	9697.00	20300	20240221	-55.42	8000	20240805	13.12	20300	-55.42	20240221	8000	13.12	20240805	20300	-55.42	20240221	8000	13.12	20240805	1.46	N	004380	500	105 억	7447781	N	N	11	N	N
19	20241127	150202	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9080	20	2	0.22	262468090	29126	126.29	9050	9150	8920	11770	6350	9060	9011.47	35.47	398	9253	9156	9043	8946	8833	9205	8995	105	2710	500	5790	10	1	21000000	1907	193.19	0.94	12	0.14	47.00	9697.00	20300	20240221	-55.27	8000	20240805	13.50	20300	-55.27	20240221	8000	13.50	20240805	20300	-55.27	20240221	8000	13.50	20240805	1.46	N	004380	500	105 억	7447781	N	N	1	N	N
20	20241127	140202	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9080	20	2	0.22	234995720	26100	113.17	9050	9150	8920	11770	6350	9060	9003.67	35.47	591	9253	9156	9043	8946	8833	9205	8995	105	2710	500	5790	10	1	21000000	1907	193.19	0.94	12	0.12	47.00	9697.00	20300	20240221	-55.27	8000	20240805	13.50	20300	-55.27	20240221	8000	13.50	20240805	20300	-55.27	20240221	8000	13.50	20240805	1.46	N	004380	500	105 억	7447781	N	N	1	N	N
21	20241127	130200	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9000	-60	5	-0.66	172462160	19207	83.28	9050	9080	8920	11770	6350	9060	8979.13	35.47	-2128	9253	9156	9043	8946	8833	9205	8995	105	2710	500	5790	10	1	21000000	1890	191.49	0.93	12	0.09	47.00	9697.00	20300	20240221	-55.67	8000	20240805	12.50	20300	-55.67	20240221	8000	12.50	20240805	20300	-55.67	20240221	8000	12.50	20240805	1.46	N	004380	500	105 억	7447781	N	N	1	N	N
22	20241127	120202	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9040	-20	5	-0.22	143314340	15978	69.28	9050	9060	8920	11770	6350	9060	8969.48	35.47	-2175	9253	9156	9043	8946	8833	9205	8995	105	2710	500	5790	10	1	21000000	1898	192.34	0.93	12	0.08	47.00	9697.00	20300	20240221	-55.47	8000	20240805	13.00	20300	-55.47	20240221	8000	13.00	20240805	20300	-55.47	20240221	8000	13.00	20240805	1.46	N	004380	500	105 억	7447781	N	N	1	N	N
23	20241127	110202	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8920	-140	5	-1.55	92160580	10292	44.63	9050	9060	8920	11770	6350	9060	8954.58	35.47	-5634	9253	9156	9043	8946	8833	9205	8995	105	2710	500	5790	10	1	21000000	1873	189.79	0.92	12	0.05	47.00	9697.00	20300	20240221	-56.06	8000	20240805	11.50	20300	-56.06	20240221	8000	11.50	20240805	20300	-56.06	20240221	8000	11.50	20240805	1.46	N	004380	500	105 억	7447781	N	N	1	N	N
24	20241127	100200	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8980	-80	5	-0.88	54809730	6117	26.52	9050	9060	8920	11770	6350	9060	8960.23	35.47	-4256	9253	9156	9043	8946	8833	9205	8995	105	2710	500	5790	10	1	21000000	1886	191.06	0.93	12	0.03	47.00	9697.00	20300	20240221	-55.76	8000	20240805	12.25	20300	-55.76	20240221	8000	12.25	20240805	20300	-55.76	20240221	8000	12.25	20240805	1.46	N	004380	500	105 억	7447781	N	N	1	N	N
25	20241127	090202	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9000	-60	5	-0.66	974870	108	0.47	9050	9060	9000	11770	6350	9060	9026.57	35.47	-54	9253	9156	9043	8946	8833	9205	8995	105	2710	500	5790	10	1	21000000	1890	191.49	0.93	12	0.00	47.00	9697.00	20300	20240221	-55.67	8000	20240805	12.50	20300	-55.67	20240221	8000	12.50	20240805	20300	-55.67	20240221	8000	12.50	20240805	1.46	N	004380	500	105 억	7447781	N	N	1	N	N
26	20241126	160202	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9060	10	2	0.11	202596610	22399	106.27	8960	9140	8930	11760	6340	9050	9044.87	35.43	6266	9203	9126	9013	8936	8823	9165	8975	105	2710	500	5790	10	1	21000000	1903	192.77	0.93	12	0.11	47.00	9697.00	20300	20240221	-55.37	8000	20240805	13.25	20300	-55.37	20240221	8000	13.25	20240805	20300	-55.37	20240221	8000	13.25	20240805	1.49	N	004380	500	105 억	7441225	N	N	1	N	N
27	20241126	150201	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9070	20	2	0.22	190893120	21104	100.12	8960	9140	8930	11760	6340	9050	9045.35	35.43	6206	9203	9126	9013	8936	8823	9165	8975	105	2710	500	5790	10	1	21000000	1905	192.98	0.94	12	0.10	47.00	9697.00	20300	20240221	-55.32	8000	20240805	13.38	20300	-55.32	20240221	8000	13.38	20240805	20300	-55.32	20240221	8000	13.38	20240805	1.49	N	004380	500	105 억	7441225	N	N	0	N	N
28	20241126	140201	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9040	-10	5	-0.11	175916210	19447	92.26	8960	9140	8930	11760	6340	9050	9045.93	35.43	5978	9203	9126	9013	8936	8823	9165	8975	105	2710	500	5790	10	1	21000000	1898	192.34	0.93	12	0.09	47.00	9697.00	20300	20240221	-55.47	8000	20240805	13.00	20300	-55.47	20240221	8000	13.00	20240805	20300	-55.47	20240221	8000	13.00	20240805	1.49	N	004380	500	105 억	7441225	N	N	0	N	N
29	20241126	130201	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9030	-20	5	-0.22	157365020	17392	82.51	8960	9140	8930	11760	6340	9050	9048.13	35.43	5049	9203	9126	9013	8936	8823	9165	8975	105	2710	500	5790	10	1	21000000	1896	192.13	0.93	12	0.08	47.00	9697.00	20300	20240221	-55.52	8000	20240805	12.88	20300	-55.52	20240221	8000	12.88	20240805	20300	-55.52	20240221	8000	12.88	20240805	1.49	N	004380	500	105 억	7441225	N	N	0	N	N
30	20241126	120201	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9100	50	2	0.55	134794610	14898	70.68	8960	9140	8930	11760	6340	9050	9047.83	35.43	5779	9203	9126	9013	8936	8823	9165	8975	105	2710	500	5790	10	1	21000000	1911	193.62	0.94	12	0.07	47.00	9697.00	20300	20240221	-55.17	8000	20240805	13.75	20300	-55.17	20240221	8000	13.75	20240805	20300	-55.17	20240221	8000	13.75	20240805	1.49	N	004380	500	105 억	7441225	N	N	0	N	N
31	20241126	110203	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9040	-10	5	-0.11	105782570	11708	55.55	8960	9100	8930	11760	6340	9050	9035.07	35.43	3963	9203	9126	9013	8936	8823	9165	8975	105	2710	500	5790	10	1	21000000	1898	192.34	0.93	12	0.06	47.00	9697.00	20300	20240221	-55.47	8000	20240805	13.00	20300	-55.47	20240221	8000	13.00	20240805	20300	-55.47	20240221	8000	13.00	20240805	1.49	N	004380	500	105 억	7441225	N	N	0	N	N
32	20241126	100203	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9000	-50	5	-0.55	58323610	6458	30.64	8960	9100	8930	11760	6340	9050	9031.22	35.43	1457	9203	9126	9013	8936	8823	9165	8975	105	2710	500	5790	10	1	21000000	1890	191.49	0.93	12	0.03	47.00	9697.00	20300	20240221	-55.67	8000	20240805	12.50	20300	-55.67	20240221	8000	12.50	20240805	20300	-55.67	20240221	8000	12.50	20240805	1.49	N	004380	500	105 억	7441225	N	N	0	N	N
33	20241126	090201	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9090	40	2	0.44	5786630	646	3.06	8960	9100	8930	11760	6340	9050	8957.63	35.43	48	9203	9126	9013	8936	8823	9165	8975	105	2710	500	5790	10	1	21000000	1909	193.40	0.94	12	0.00	47.00	9697.00	20300	20240221	-55.22	8000	20240805	13.62	20300	-55.22	20240221	8000	13.62	20240805	20300	-55.22	20240221	8000	13.62	20240805	1.49	N	004380	500	105 억	7441225	N	N	0	N	N
34	20241125	160159	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9050	170	2	1.91	189128480	20955	51.80	8900	9090	8900	11540	6220	8880	9025.23	35.39	7880	9306	9092	8986	8772	8666	9040	8720	105	2660	500	5680	10	1	21000000	1901	192.55	0.93	12	0.10	47.00	9697.00	20300	20240221	-55.42	8000	20240805	13.12	20300	-55.42	20240221	8000	13.12	20240805	20300	-55.42	20240221	8000	13.12	20240805	1.50	N	004380	500	105 억	7432537	N	N	0	N	N
35	20241125	150201	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9050	170	2	1.91	166864880	18492	45.71	8900	9090	8900	11540	6220	8880	9023.63	35.39	7137	9306	9092	8986	8772	8666	9040	8720	105	2660	500	5680	10	1	21000000	1901	192.55	0.93	12	0.09	47.00	9697.00	20300	20240221	-55.42	8000	20240805	13.12	20300	-55.42	20240221	8000	13.12	20240805	20300	-55.42	20240221	8000	13.12	20240805	1.50	N	004380	500	105 억	7432537	N	N	0	N	N
36	20241125	140201	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9050	170	2	1.91	146345150	16218	40.09	8900	9090	8900	11540	6220	8880	9023.63	35.39	6166	9306	9092	8986	8772	8666	9040	8720	105	2660	500	5680	10	1	21000000	1901	192.55	0.93	12	0.08	47.00	9697.00	20300	20240221	-55.42	8000	20240805	13.12	20300	-55.42	20240221	8000	13.12	20240805	20300	-55.42	20240221	8000	13.12	20240805	1.50	N	004380	500	105 억	7432537	N	N	0	N	N
37	20241125	130200	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9060	180	2	2.03	140321360	15551	38.44	8900	9090	8900	11540	6220	8880	9023.31	35.39	6064	9306	9092	8986	8772	8666	9040	8720	105	2660	500	5680	10	1	21000000	1903	192.77	0.93	12	0.07	47.00	9697.00	20300	20240221	-55.37	8000	20240805	13.25	20300	-55.37	20240221	8000	13.25	20240805	20300	-55.37	20240221	8000	13.25	20240805	1.50	N	004380	500	105 억	7432537	N	N	0	N	N
38	20241125	120201	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9060	180	2	2.03	126065910	13978	34.55	8900	9090	8900	11540	6220	8880	9018.89	35.39	4880	9306	9092	8986	8772	8666	9040	8720	105	2660	500	5680	10	1	21000000	1903	192.77	0.93	12	0.07	47.00	9697.00	20300	20240221	-55.37	8000	20240805	13.25	20300	-55.37	20240221	8000	13.25	20240805	20300	-55.37	20240221	8000	13.25	20240805	1.50	N	004380	500	105 억	7432537	N	N	0	N	N
39	20241125	110200	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9050	170	2	1.91	89483720	9931	24.55	8900	9090	8900	11540	6220	8880	9010.56	35.39	2938	9306	9092	8986	8772	8666	9040	8720	105	2660	500	5680	10	1	21000000	1901	192.55	0.93	12	0.05	47.00	9697.00	20300	20240221	-55.42	8000	20240805	13.12	20300	-55.42	20240221	8000	13.12	20240805	20300	-55.42	20240221	8000	13.12	20240805	1.50	N	004380	500	105 억	7432537	N	N	0	N	N
40	20241125	100158	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9060	180	2	2.03	74035590	8221	20.32	8900	9090	8900	11540	6220	8880	9005.68	35.39	2484	9306	9092	8986	8772	8666	9040	8720	105	2660	500	5680	10	1	21000000	1903	192.77	0.93	12	0.04	47.00	9697.00	20300	20240221	-55.37	8000	20240805	13.25	20300	-55.37	20240221	8000	13.25	20240805	20300	-55.37	20240221	8000	13.25	20240805	1.50	N	004380	500	105 억	7432537	N	N	0	N	N
41	20241125	090158	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8900	20	2	0.23	6728380	756	1.87	8900	8900	8900	11540	6220	8880	8900.00	35.39	91	9306	9092	8986	8772	8666	9040	8720	105	2660	500	5680	10	1	21000000	1869	189.36	0.92	12	0.00	47.00	9697.00	20300	20240221	-56.16	8000	20240805	11.25	20300	-56.16	20240221	8000	11.25	20240805	20300	-56.16	20240221	8000	11.25	20240805	1.50	N	004380	500	105 억	7432537	N	N	0	N	N
42	20241122	160155	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8880	100	2	1.14	364055900	40371	197.03	8910	9200	8880	11410	6150	8780	9017.88	35.37	6326	8960	8870	8810	8720	8660	8915	8765	105	2630	500	5610	10	1	21000000	1865	188.94	0.92	12	0.19	47.00	9697.00	20300	20240221	-56.26	8000	20240805	11.00	20300	-56.26	20240221	8000	11.00	20240805	20300	-56.26	20240221	8000	11.00	20240805	1.49	N	004380	500	105 억	7427225	N	N	0	N	N
43	20241122	150153	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8950	170	2	1.94	357731190	39659	193.55	8910	9200	8880	11410	6150	8780	9020.18	35.37	6163	8960	8870	8810	8720	8660	8915	8765	105	2630	500	5610	10	1	21000000	1880	190.43	0.92	12	0.19	47.00	9697.00	20300	20240221	-55.91	8000	20240805	11.88	20300	-55.91	20240221	8000	11.88	20240805	20300	-55.91	20240221	8000	11.88	20240805	1.49	N	004380	500	105 억	7427225	N	N	0	N	N
44	20241122	140155	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8920	140	2	1.59	323532680	35821	174.82	8910	9200	8900	11410	6150	8780	9031.93	35.37	5864	8960	8870	8810	8720	8660	8915	8765	105	2630	500	5610	10	1	21000000	1873	189.79	0.92	12	0.17	47.00	9697.00	20300	20240221	-56.06	8000	20240805	11.50	20300	-56.06	20240221	8000	11.50	20240805	20300	-56.06	20240221	8000	11.50	20240805	1.49	N	004380	500	105 억	7427225	N	N	0	N	N
45	20241122	130155	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9040	260	2	2.96	266440040	29456	143.76	8910	9200	8900	11410	6150	8780	9045.36	35.37	8802	8960	8870	8810	8720	8660	8915	8765	105	2630	500	5610	10	1	21000000	1898	192.34	0.93	12	0.14	47.00	9697.00	20300	20240221	-55.47	8000	20240805	13.00	20300	-55.47	20240221	8000	13.00	20240805	20300	-55.47	20240221	8000	13.00	20240805	1.49	N	004380	500	105 억	7427225	N	N	0	N	N
46	20241122	120155	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9060	280	2	3.19	264265920	29215	142.58	8910	9200	8900	11410	6150	8780	9045.56	35.37	8813	8960	8870	8810	8720	8660	8915	8765	105	2630	500	5610	10	1	21000000	1903	192.77	0.93	12	0.14	47.00	9697.00	20300	20240221	-55.37	8000	20240805	13.25	20300	-55.37	20240221	8000	13.25	20240805	20300	-55.37	20240221	8000	13.25	20240805	1.49	N	004380	500	105 억	7427225	N	N	0	N	N
47	20241122	110154	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9070	290	2	3.30	223131380	24675	120.42	8910	9200	8900	11410	6150	8780	9042.81	35.37	7342	8960	8870	8810	8720	8660	8915	8765	105	2630	500	5610	10	1	21000000	1905	192.98	0.94	12	0.12	47.00	9697.00	20300	20240221	-55.32	8000	20240805	13.38	20300	-55.32	20240221	8000	13.38	20240805	20300	-55.32	20240221	8000	13.38	20240805	1.49	N	004380	500	105 억	7427225	N	N	0	N	N
48	20241122	100156	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9020	240	2	2.73	160511420	17732	86.54	8910	9200	8900	11410	6150	8780	9052.08	35.37	4703	8960	8870	8810	8720	8660	8915	8765	105	2630	500	5610	10	1	21000000	1894	191.91	0.93	12	0.08	47.00	9697.00	20300	20240221	-55.57	8000	20240805	12.75	20300	-55.57	20240221	8000	12.75	20240805	20300	-55.57	20240221	8000	12.75	20240805	1.49	N	004380	500	105 억	7427225	N	N	0	N	N
49	20241122	090155	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9000	220	2	2.51	13156330	1469	7.17	8910	9000	8910	11410	6150	8780	8955.98	35.37	1087	8960	8870	8810	8720	8660	8915	8765	105	2630	500	5610	10	1	21000000	1890	191.49	0.93	12	0.01	47.00	9697.00	20300	20240221	-55.67	8000	20240805	12.50	20300	-55.67	20240221	8000	12.50	20240805	20300	-55.67	20240221	8000	12.50	20240805	1.49	N	004380	500	105 억	7427225	N	N	0	N	N
50	20241121	160153	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8780	-70	5	-0.79	176945800	20115	76.75	8750	8900	8750	11500	6200	8850	8796.83	35.36	389	9050	8950	8850	8750	8650	8900	8700	105	2650	500	5660	10	1	21000000	1844	186.81	0.91	12	0.10	47.00	9697.00	20300	20240221	-56.75	8000	20240805	9.75	20300	-56.75	20240221	8000	9.75	20240805	20300	-56.75	20240221	8000	9.75	20240805	1.48	N	004380	500	105 억	7426176	N	N	3	N	N
51	20241121	150156	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8800	-50	5	-0.56	163091900	18539	70.74	8750	8900	8750	11500	6200	8850	8797.23	35.36	379	9050	8950	8850	8750	8650	8900	8700	105	2650	500	5660	10	1	21000000	1848	187.23	0.91	12	0.09	47.00	9697.00	20300	20240221	-56.65	8000	20240805	10.00	20300	-56.65	20240221	8000	10.00	20240805	20300	-56.65	20240221	8000	10.00	20240805	1.48	N	004380	500	105 억	7426176	N	N	3	N	N
52	20241121	140156	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8850	0	3	0.00	142356270	16182	61.75	8750	8900	8750	11500	6200	8850	8797.20	35.36	386	9050	8950	8850	8750	8650	8900	8700	105	2650	500	5660	10	1	21000000	1859	188.30	0.91	12	0.08	47.00	9697.00	20300	20240221	-56.40	8000	20240805	10.62	20300	-56.40	20240221	8000	10.62	20240805	20300	-56.40	20240221	8000	10.62	20240805	1.48	N	004380	500	105 억	7426176	N	N	3	N	N
53	20241121	130156	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8860	10	2	0.11	118412290	13473	51.41	8750	8900	8750	11500	6200	8850	8788.86	35.36	518	9050	8950	8850	8750	8650	8900	8700	105	2650	500	5660	10	1	21000000	1861	188.51	0.91	12	0.06	47.00	9697.00	20300	20240221	-56.35	8000	20240805	10.75	20300	-56.35	20240221	8000	10.75	20240805	20300	-56.35	20240221	8000	10.75	20240805	1.48	N	004380	500	105 억	7426176	N	N	3	N	N
54	20241121	120155	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8840	-10	5	-0.11	105572820	12020	45.87	8750	8900	8750	11500	6200	8850	8783.10	35.36	57	9050	8950	8850	8750	8650	8900	8700	105	2650	500	5660	10	1	21000000	1856	188.09	0.91	12	0.06	47.00	9697.00	20300	20240221	-56.45	8000	20240805	10.50	20300	-56.45	20240221	8000	10.50	20240805	20300	-56.45	20240221	8000	10.50	20240805	1.48	N	004380	500	105 억	7426176	N	N	3	N	N
55	20241121	110155	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8790	-60	5	-0.68	78596280	8958	34.18	8750	8900	8750	11500	6200	8850	8773.86	35.36	548	9050	8950	8850	8750	8650	8900	8700	105	2650	500	5660	10	1	21000000	1846	187.02	0.91	12	0.04	47.00	9697.00	20300	20240221	-56.70	8000	20240805	9.88	20300	-56.70	20240221	8000	9.88	20240805	20300	-56.70	20240221	8000	9.88	20240805	1.48	N	004380	500	105 억	7426176	N	N	3	N	N
56	20241121	100156	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8780	-70	5	-0.79	50613190	5767	22.01	8750	8900	8750	11500	6200	8850	8776.35	35.36	130	9050	8950	8850	8750	8650	8900	8700	105	2650	500	5660	10	1	21000000	1844	186.81	0.91	12	0.03	47.00	9697.00	20300	20240221	-56.75	8000	20240805	9.75	20300	-56.75	20240221	8000	9.75	20240805	20300	-56.75	20240221	8000	9.75	20240805	1.48	N	004380	500	105 억	7426176	N	N	3	N	N
57	20241121	090155	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8850	0	3	0.00	29010180	3312	12.64	8750	8850	8750	11500	6200	8850	8759.11	35.36	933	9050	8950	8850	8750	8650	8900	8700	105	2650	500	5660	10	1	21000000	1859	188.30	0.91	12	0.02	47.00	9697.00	20300	20240221	-56.40	8000	20240805	10.62	20300	-56.40	20240221	8000	10.62	20240805	20300	-56.40	20240221	8000	10.62	20240805	1.48	N	004380	500	105 억	7426176	N	N	3	N	N
58	20241120	160154	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8850	-60	5	-0.67	231520640	26160	52.59	8910	8950	8750	11580	6240	8910	8850.18	35.38	-1035	9363	9136	8923	8696	8483	9250	8810	105	2670	500	5700	10	1	21000000	1859	188.30	0.91	12	0.12	47.00	9697.00	20300	20240221	-56.40	8000	20240805	10.62	20300	-56.40	20240221	8000	10.62	20240805	20300	-56.40	20240221	8000	10.62	20240805	1.52	N	004380	500	105 억	7430157	N	N	3	N	N
59	20241120	150156	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8890	-20	5	-0.22	214435210	24233	48.72	8910	8950	8750	11580	6240	8910	8848.89	35.38	-1292	9363	9136	8923	8696	8483	9250	8810	105	2670	500	5700	10	1	21000000	1867	189.15	0.92	12	0.12	47.00	9697.00	20300	20240221	-56.21	8000	20240805	11.12	20300	-56.21	20240221	8000	11.12	20240805	20300	-56.21	20240221	8000	11.12	20240805	1.52	N	004380	500	105 억	7430157	N	N	0	N	N
60	20241120	140157	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8880	-30	5	-0.34	195691910	22127	44.48	8910	8950	8750	11580	6240	8910	8844.03	35.38	-1729	9363	9136	8923	8696	8483	9250	8810	105	2670	500	5700	10	1	21000000	1865	188.94	0.92	12	0.11	47.00	9697.00	20300	20240221	-56.26	8000	20240805	11.00	20300	-56.26	20240221	8000	11.00	20240805	20300	-56.26	20240221	8000	11.00	20240805	1.52	N	004380	500	105 억	7430157	N	N	0	N	N
61	20241120	130158	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8860	-50	5	-0.56	189397600	21418	43.06	8910	8950	8750	11580	6240	8910	8842.92	35.38	-1758	9363	9136	8923	8696	8483	9250	8810	105	2670	500	5700	10	1	21000000	1861	188.51	0.91	12	0.10	47.00	9697.00	20300	20240221	-56.35	8000	20240805	10.75	20300	-56.35	20240221	8000	10.75	20240805	20300	-56.35	20240221	8000	10.75	20240805	1.52	N	004380	500	105 억	7430157	N	N	0	N	N
62	20241120	120157	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8880	-30	5	-0.34	145922070	16534	33.24	8910	8950	8750	11580	6240	8910	8825.58	35.38	-1104	9363	9136	8923	8696	8483	9250	8810	105	2670	500	5700	10	1	21000000	1865	188.94	0.92	12	0.08	47.00	9697.00	20300	20240221	-56.26	8000	20240805	11.00	20300	-56.26	20240221	8000	11.00	20240805	20300	-56.26	20240221	8000	11.00	20240805	1.52	N	004380	500	105 억	7430157	N	N	0	N	N
63	20241120	110157	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8830	-80	5	-0.90	142960110	16200	32.57	8910	8950	8750	11580	6240	8910	8824.70	35.38	-965	9363	9136	8923	8696	8483	9250	8810	105	2670	500	5700	10	1	21000000	1854	187.87	0.91	12	0.08	47.00	9697.00	20300	20240221	-56.50	8000	20240805	10.38	20300	-56.50	20240221	8000	10.38	20240805	20300	-56.50	20240221	8000	10.38	20240805	1.52	N	004380	500	105 억	7430157	N	N	0	N	N
64	20241120	100156	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8810	-100	5	-1.12	119006530	13488	27.12	8910	8950	8750	11580	6240	8910	8823.14	35.38	-2137	9363	9136	8923	8696	8483	9250	8810	105	2670	500	5700	10	1	21000000	1850	187.45	0.91	12	0.06	47.00	9697.00	20300	20240221	-56.60	8000	20240805	10.12	20300	-56.60	20240221	8000	10.12	20240805	20300	-56.60	20240221	8000	10.12	20240805	1.52	N	004380	500	105 억	7430157	N	N	0	N	N
65	20241120	090156	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8910	0	3	0.00	4972420	558	1.12	8910	8950	8910	11580	6240	8910	8911.15	35.38	-85	9363	9136	8923	8696	8483	9250	8810	105	2670	500	5700	10	1	21000000	1871	189.57	0.92	12	0.00	47.00	9697.00	20300	20240221	-56.11	8000	20240805	11.38	20300	-56.11	20240221	8000	11.38	20240805	20300	-56.11	20240221	8000	11.38	20240805	1.52	N	004380	500	105 억	7430157	N	N	0	N	N
66	20241119	160152	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8910	210	2	2.41	446413890	49691	148.61	8740	9150	8710	11310	6090	8700	8983.80	35.38	121	9126	8912	8706	8492	8286	9020	8600	105	2610	500	5560	10	1	21000000	1871	189.57	0.92	12	0.24	47.00	9697.00	20300	20240221	-56.11	8000	20240805	11.38	20300	-56.11	20240221	8000	11.38	20240805	20300	-56.11	20240221	8000	11.38	20240805	1.54	N	004380	500	105 억	7429918	N	N	0	N	N
67	20241119	150153	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8950	250	2	2.87	437857910	48732	145.74	8740	9150	8710	11310	6090	8700	8985.02	35.38	423	9126	8912	8706	8492	8286	9020	8600	105	2610	500	5560	10	1	21000000	1880	190.43	0.92	12	0.23	47.00	9697.00	20300	20240221	-55.91	8000	20240805	11.88	20300	-55.91	20240221	8000	11.88	20240805	20300	-55.91	20240221	8000	11.88	20240805	1.54	N	004380	500	105 억	7429918	N	N	0	N	N
68	20241119	140152	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8920	220	2	2.53	413389220	45982	137.52	8740	9150	8710	11310	6090	8700	8990.24	35.38	-2	9126	8912	8706	8492	8286	9020	8600	105	2610	500	5560	10	1	21000000	1873	189.79	0.92	12	0.22	47.00	9697.00	20300	20240221	-56.06	8000	20240805	11.50	20300	-56.06	20240221	8000	11.50	20240805	20300	-56.06	20240221	8000	11.50	20240805	1.54	N	004380	500	105 억	7429918	N	N	0	N	N
69	20241119	130151	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8980	280	2	3.22	400740920	44569	133.29	8740	9150	8710	11310	6090	8700	8991.47	35.38	688	9126	8912	8706	8492	8286	9020	8600	105	2610	500	5560	10	1	21000000	1886	191.06	0.93	12	0.21	47.00	9697.00	20300	20240221	-55.76	8000	20240805	12.25	20300	-55.76	20240221	8000	12.25	20240805	20300	-55.76	20240221	8000	12.25	20240805	1.54	N	004380	500	105 억	7429918	N	N	0	N	N
70	20241119	120151	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8920	220	2	2.53	370963340	41237	123.33	8740	9150	8710	11310	6090	8700	8995.89	35.38	-753	9126	8912	8706	8492	8286	9020	8600	105	2610	500	5560	10	1	21000000	1873	189.79	0.92	12	0.20	47.00	9697.00	20300	20240221	-56.06	8000	20240805	11.50	20300	-56.06	20240221	8000	11.50	20240805	20300	-56.06	20240221	8000	11.50	20240805	1.54	N	004380	500	105 억	7429918	N	N	0	N	N
71	20241119	110153	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8950	250	2	2.87	353014430	39218	117.29	8740	9150	8710	11310	6090	8700	9001.34	35.38	-989	9126	8912	8706	8492	8286	9020	8600	105	2610	500	5560	10	1	21000000	1880	190.43	0.92	12	0.19	47.00	9697.00	20300	20240221	-55.91	8000	20240805	11.88	20300	-55.91	20240221	8000	11.88	20240805	20300	-55.91	20240221	8000	11.88	20240805	1.54	N	004380	500	105 억	7429918	N	N	0	N	N
72	20241119	100155	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8980	280	2	3.22	307405510	34097	101.97	8740	9150	8710	11310	6090	8700	9015.62	35.38	-1411	9126	8912	8706	8492	8286	9020	8600	105	2610	500	5560	10	1	21000000	1886	191.06	0.93	12	0.16	47.00	9697.00	20300	20240221	-55.76	8000	20240805	12.25	20300	-55.76	20240221	8000	12.25	20240805	20300	-55.76	20240221	8000	12.25	20240805	1.54	N	004380	500	105 억	7429918	N	N	0	N	N
73	20241119	090154	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8830	130	2	1.49	2247600	256	0.77	8740	8860	8740	11310	6090	8700	8779.69	35.38	161	9126	8912	8706	8492	8286	9020	8600	105	2610	500	5560	10	1	21000000	1854	187.87	0.91	12	0.00	47.00	9697.00	20300	20240221	-56.50	8000	20240805	10.38	20300	-56.50	20240221	8000	10.38	20240805	20300	-56.50	20240221	8000	10.38	20240805	1.54	N	004380	500	105 억	7429918	N	N	0	N	N
74	20241118	160152	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8700	180	2	2.11	292449000	33428	72.29	8500	8920	8500	11070	5970	8520	8749.61	35.32	11181	8800	8660	8510	8370	8220	8730	8440	105	2550	500	5450	10	1	21000000	1827	185.11	0.90	12	0.16	47.00	9697.00	20300	20240221	-57.14	8000	20240805	8.75	20300	-57.14	20240221	8000	8.75	20240805	20300	-57.14	20240221	8000	8.75	20240805	1.55	N	004380	500	105 억	7416541	N	N	0	N	N
75	20241118	150152	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8720	200	2	2.35	274397690	31355	67.81	8500	8920	8500	11070	5970	8520	8752.06	35.32	10688	8800	8660	8510	8370	8220	8730	8440	105	2550	500	5450	10	1	21000000	1831	185.53	0.90	12	0.15	47.00	9697.00	20300	20240221	-57.04	8000	20240805	9.00	20300	-57.04	20240221	8000	9.00	20240805	20300	-57.04	20240221	8000	9.00	20240805	1.55	N	004380	500	105 억	7416541	N	N	0	N	N
76	20241118	140152	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8710	190	2	2.23	238842650	27264	58.96	8500	8920	8500	11070	5970	8520	8761.25	35.32	9500	8800	8660	8510	8370	8220	8730	8440	105	2550	500	5450	10	1	21000000	1829	185.32	0.90	12	0.13	47.00	9697.00	20300	20240221	-57.09	8000	20240805	8.88	20300	-57.09	20240221	8000	8.88	20240805	20300	-57.09	20240221	8000	8.88	20240805	1.55	N	004380	500	105 억	7416541	N	N	0	N	N
77	20241118	130152	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8760	240	2	2.82	212378640	24226	52.39	8500	8920	8500	11070	5970	8520	8767.58	35.32	8244	8800	8660	8510	8370	8220	8730	8440	105	2550	500	5450	10	1	21000000	1840	186.38	0.90	12	0.12	47.00	9697.00	20300	20240221	-56.85	8000	20240805	9.50	20300	-56.85	20240221	8000	9.50	20240805	20300	-56.85	20240221	8000	9.50	20240805	1.55	N	004380	500	105 억	7416541	N	N	0	N	N
78	20241118	120153	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8830	310	2	3.64	205339080	23424	50.66	8500	8920	8500	11070	5970	8520	8767.24	35.32	8152	8800	8660	8510	8370	8220	8730	8440	105	2550	500	5450	10	1	21000000	1854	187.87	0.91	12	0.11	47.00	9697.00	20300	20240221	-56.50	8000	20240805	10.38	20300	-56.50	20240221	8000	10.38	20240805	20300	-56.50	20240221	8000	10.38	20240805	1.55	N	004380	500	105 억	7416541	N	N	0	N	N
79	20241118	110152	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8840	320	2	3.76	189488070	21632	46.78	8500	8920	8500	11070	5970	8520	8760.73	35.32	7095	8800	8660	8510	8370	8220	8730	8440	105	2550	500	5450	10	1	21000000	1856	188.09	0.91	12	0.10	47.00	9697.00	20300	20240221	-56.45	8000	20240805	10.50	20300	-56.45	20240221	8000	10.50	20240805	20300	-56.45	20240221	8000	10.50	20240805	1.55	N	004380	500	105 억	7416541	N	N	0	N	N
80	20241118	100153	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8830	310	2	3.64	137670580	15772	34.11	8500	8850	8500	11070	5970	8520	8730.13	35.32	5756	8800	8660	8510	8370	8220	8730	8440	105	2550	500	5450	10	1	21000000	1854	187.87	0.91	12	0.08	47.00	9697.00	20300	20240221	-56.50	8000	20240805	10.38	20300	-56.50	20240221	8000	10.38	20240805	20300	-56.50	20240221	8000	10.38	20240805	1.55	N	004380	500	105 억	7416541	N	N	0	N	N
81	20241118	090151	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8600	80	2	0.94	3726420	438	0.95	8500	8600	8500	11070	5970	8520	8504.20	35.32	40	8800	8660	8510	8370	8220	8730	8440	105	2550	500	5450	10	1	21000000	1806	182.98	0.89	12	0.00	47.00	9697.00	20300	20240221	-57.64	8000	20240805	7.50	20300	-57.64	20240221	8000	7.50	20240805	20300	-57.64	20240221	8000	7.50	20240805	1.55	N	004380	500	105 억	7416541	N	N	0	N	N
82	20241115	160153	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8520	40	2	0.47	387222500	45628	155.68	8410	8650	8360	11020	5940	8480	8486.35	35.25	13747	8853	8666	8533	8346	8213	8760	8440	105	2540	500	5420	10	1	21000000	1789	181.28	0.88	12	0.22	47.00	9697.00	20300	20240221	-58.03	8000	20240805	6.50	20300	-58.03	20240221	8000	6.50	20240805	20300	-58.03	20240221	8000	6.50	20240805	1.53	N	004380	500	105 억	7403245	N	N	0	N	N
83	20241115	150157	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8530	50	2	0.59	327735640	38640	131.84	8410	8650	8360	11020	5940	8480	8481.77	35.25	10247	8853	8666	8533	8346	8213	8760	8440	105	2540	500	5420	10	1	21000000	1791	181.49	0.88	12	0.18	47.00	9697.00	20300	20240221	-57.98	8000	20240805	6.62	20300	-57.98	20240221	8000	6.62	20240805	20300	-57.98	20240221	8000	6.62	20240805	1.53	N	004380	500	105 억	7403245	N	N	0	N	N
84	20241115	140156	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8590	110	2	1.30	292863370	34580	117.99	8410	8590	8360	11020	5940	8480	8469.15	35.25	8849	8853	8666	8533	8346	8213	8760	8440	105	2540	500	5420	10	1	21000000	1804	182.77	0.89	12	0.16	47.00	9697.00	20300	20240221	-57.68	8000	20240805	7.37	20300	-57.68	20240221	8000	7.37	20240805	20300	-57.68	20240221	8000	7.37	20240805	1.53	N	004380	500	105 억	7403245	N	N	0	N	N
85	20241115	130155	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8590	110	2	1.30	276342430	32650	111.40	8410	8590	8360	11020	5940	8480	8463.78	35.25	8387	8853	8666	8533	8346	8213	8760	8440	105	2540	500	5420	10	1	21000000	1804	182.77	0.89	12	0.16	47.00	9697.00	20300	20240221	-57.68	8000	20240805	7.37	20300	-57.68	20240221	8000	7.37	20240805	20300	-57.68	20240221	8000	7.37	20240805	1.53	N	004380	500	105 억	7403245	N	N	0	N	N
86	20241115	120156	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8480	0	3	0.00	164147110	19457	66.39	8410	8570	8360	11020	5940	8480	8436.40	35.25	-3831	8853	8666	8533	8346	8213	8760	8440	105	2540	500	5420	10	1	21000000	1781	180.43	0.87	12	0.09	47.00	9697.00	20300	20240221	-58.23	8000	20240805	6.00	20300	-58.23	20240221	8000	6.00	20240805	20300	-58.23	20240221	8000	6.00	20240805	1.53	N	004380	500	105 억	7403245	N	N	0	N	N
87	20241115	110154	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8490	10	2	0.12	153722360	18225	62.18	8410	8570	8360	11020	5940	8480	8434.70	35.25	-3304	8853	8666	8533	8346	8213	8760	8440	105	2540	500	5420	10	1	21000000	1783	180.64	0.88	12	0.09	47.00	9697.00	20300	20240221	-58.18	8000	20240805	6.12	20300	-58.18	20240221	8000	6.12	20240805	20300	-58.18	20240221	8000	6.12	20240805	1.53	N	004380	500	105 억	7403245	N	N	0	N	N
88	20241115	100156	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8390	-90	5	-1.06	95834200	11364	38.77	8410	8570	8360	11020	5940	8480	8433.14	35.25	-1377	8853	8666	8533	8346	8213	8760	8440	105	2540	500	5420	10	1	21000000	1762	178.51	0.87	12	0.05	47.00	9697.00	20300	20240221	-58.67	8000	20240805	4.88	20300	-58.67	20240221	8000	4.88	20240805	20300	-58.67	20240221	8000	4.88	20240805	1.53	N	004380	500	105 억	7403245	N	N	0	N	N
89	20241115	090233	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8410	-70	5	-0.83	11476260	1366	4.66	8410	8410	8360	11020	5940	8480	8401.36	35.25	467	8853	8666	8533	8346	8213	8760	8440	105	2540	500	5420	10	1	21000000	1766	178.94	0.87	12	0.01	47.00	9697.00	20300	20240221	-58.57	8000	20240805	5.12	20300	-58.57	20240221	8000	5.12	20240805	20300	-58.57	20240221	8000	5.12	20240805	1.53	N	004380	500	105 억	7403245	N	N	0	N	N
90	20241114	160152	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8470	50	2	0.59	226227550	26499	13.24	8420	8720	8410	10940	5900	8420	8537.21	35.26	-2250	9686	9052	8726	8092	7766	8890	7930	105	2520	500	5380	10	1	21000000	1779	180.21	0.87	12	0.13	47.00	9697.00	20300	20240221	-58.28	8000	20240805	5.88	20300	-58.28	20240221	8000	5.88	20240805	20300	-58.28	20240221	8000	5.88	20240805	1.55	N	004380	500	105 억	7404801	N	N	0	N	N
91	20241114	150154	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8500	80	2	0.95	191209480	22374	11.18	8420	8720	8410	10940	5900	8420	8546.06	35.26	-3388	9686	9052	8726	8092	7766	8890	7930	105	2520	500	5380	10	1	21000000	1785	180.85	0.88	12	0.11	47.00	9697.00	20300	20240221	-58.13	8000	20240805	6.25	20300	-58.13	20240221	8000	6.25	20240805	20300	-58.13	20240221	8000	6.25	20240805	1.55	N	004380	500	105 억	7404801	N	N	0	N	N
92	20241114	140153	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8520	100	2	1.19	154165960	17996	8.99	8420	8720	8410	10940	5900	8420	8566.68	35.26	-3114	9686	9052	8726	8092	7766	8890	7930	105	2520	500	5380	10	1	21000000	1789	181.28	0.88	12	0.09	47.00	9697.00	20300	20240221	-58.03	8000	20240805	6.50	20300	-58.03	20240221	8000	6.50	20240805	20300	-58.03	20240221	8000	6.50	20240805	1.55	N	004380	500	105 억	7404801	N	N	0	N	N
93	20241114	130153	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8560	140	2	1.66	141509230	16508	8.25	8420	8720	8410	10940	5900	8420	8572.16	35.26	-3333	9686	9052	8726	8092	7766	8890	7930	105	2520	500	5380	10	1	21000000	1798	182.13	0.88	12	0.08	47.00	9697.00	20300	20240221	-57.83	8000	20240805	7.00	20300	-57.83	20240221	8000	7.00	20240805	20300	-57.83	20240221	8000	7.00	20240805	1.55	N	004380	500	105 억	7404801	N	N	0	N	N
94	20241114	120152	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8560	140	2	1.66	132039420	15399	7.70	8420	8720	8410	10940	5900	8420	8574.55	35.26	-3771	9686	9052	8726	8092	7766	8890	7930	105	2520	500	5380	10	1	21000000	1798	182.13	0.88	12	0.07	47.00	9697.00	20300	20240221	-57.83	8000	20240805	7.00	20300	-57.83	20240221	8000	7.00	20240805	20300	-57.83	20240221	8000	7.00	20240805	1.55	N	004380	500	105 억	7404801	N	N	0	N	N
95	20241114	110155	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8680	260	2	3.09	108855290	12694	6.34	8420	8720	8410	10940	5900	8420	8575.33	35.26	-2905	9686	9052	8726	8092	7766	8890	7930	105	2520	500	5380	10	1	21000000	1823	184.68	0.90	12	0.06	47.00	9697.00	20300	20240221	-57.24	8000	20240805	8.50	20300	-57.24	20240221	8000	8.50	20240805	20300	-57.24	20240221	8000	8.50	20240805	1.55	N	004380	500	105 억	7404801	N	N	0	N	N
96	20241114	100157	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8490	70	2	0.83	13480380	1601	0.80	8420	8490	8410	10940	5900	8420	8419.98	35.26	61	9686	9052	8726	8092	7766	8890	7930	105	2520	500	5380	10	1	21000000	1783	180.64	0.88	12	0.01	47.00	9697.00	20300	20240221	-58.18	8000	20240805	6.12	20300	-58.18	20240221	8000	6.12	20240805	20300	-58.18	20240221	8000	6.12	20240805	1.55	N	004380	500	105 억	7404801	N	N	0	N	N
97	20241114	090151	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8420	0	3	0.00	0	0	0.00	0	0	0	10940	5900	8420	0.00	35.26	0	9686	9052	8726	8092	7766	8890	7930	105	2520	500	5380	10	1	21000000	1768	179.15	0.87	12	0.00	47.00	9697.00	20300	20240221	-58.52	8000	20240805	5.25	20300	-58.52	20240221	8000	5.25	20240805	20300	-58.52	20240221	8000	5.25	20240805	1.55	N	004380	500	105 억	7404801	N	N	0	N	N
98	20241112	160150	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8600	-200	5	-2.27	590768520	66391	366.66	8710	9190	8580	11440	6160	8800	8898.32	35.43	-6604	9300	9050	8890	8640	8480	8970	8560	105	2640	500	5630	10	1	21000000	1806	182.98	0.89	12	0.32	47.00	9697.00	20300	20240221	-57.64	8000	20240805	7.50	20300	-57.64	20240221	8000	7.50	20240805	20300	-57.64	20240221	8000	7.50	20240805	1.55	N	004380	500	105 억	7440921	N	N	0	N	N
99	20241112	150151	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8600	-200	5	-2.27	577233090	64819	357.98	8710	9190	8580	11440	6160	8800	8905.31	35.43	-6119	9300	9050	8890	8640	8480	8970	8560	105	2640	500	5630	10	1	21000000	1806	182.98	0.89	12	0.31	47.00	9697.00	20300	20240221	-57.64	8000	20240805	7.50	20300	-57.64	20240221	8000	7.50	20240805	20300	-57.64	20240221	8000	7.50	20240805	1.55	N	004380	500	105 억	7440921	N	N	0	N	N
100	20241112	140153	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8760	-40	5	-0.45	512339060	57316	316.54	8710	9190	8700	11440	6160	8800	8938.85	35.43	-5261	9300	9050	8890	8640	8480	8970	8560	105	2640	500	5630	10	1	21000000	1840	186.38	0.90	12	0.27	47.00	9697.00	20300	20240221	-56.85	8000	20240805	9.50	20300	-56.85	20240221	8000	9.50	20240805	20300	-56.85	20240221	8000	9.50	20240805	1.55	N	004380	500	105 억	7440921	N	N	0	N	N
101	20241112	130151	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8900	100	2	1.14	437623580	48795	269.48	8710	9190	8710	11440	6160	8800	8968.62	35.43	-4471	9300	9050	8890	8640	8480	8970	8560	105	2640	500	5630	10	1	21000000	1869	189.36	0.92	12	0.23	47.00	9697.00	20300	20240221	-56.16	8000	20240805	11.25	20300	-56.16	20240221	8000	11.25	20240805	20300	-56.16	20240221	8000	11.25	20240805	1.55	N	004380	500	105 억	7440921	N	N	0	N	N
102	20241112	120151	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8840	40	2	0.45	385908550	42961	237.26	8710	9190	8710	11440	6160	8800	8982.76	35.43	-3124	9300	9050	8890	8640	8480	8970	8560	105	2640	500	5630	10	1	21000000	1856	188.09	0.91	12	0.20	47.00	9697.00	20300	20240221	-56.45	8000	20240805	10.50	20300	-56.45	20240221	8000	10.50	20240805	20300	-56.45	20240221	8000	10.50	20240805	1.55	N	004380	500	105 억	7440921	N	N	0	N	N
103	20241112	110150	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8950	150	2	1.70	333594580	37083	204.80	8710	9190	8710	11440	6160	8800	8995.89	35.43	-883	9300	9050	8890	8640	8480	8970	8560	105	2640	500	5630	10	1	21000000	1880	190.43	0.92	12	0.18	47.00	9697.00	20300	20240221	-55.91	8000	20240805	11.88	20300	-55.91	20240221	8000	11.88	20240805	20300	-55.91	20240221	8000	11.88	20240805	1.55	N	004380	500	105 억	7440921	N	N	0	N	N
104	20241112	100151	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9050	250	2	2.84	163280830	18242	100.75	8710	9090	8710	11440	6160	8800	8950.82	35.43	-1278	9300	9050	8890	8640	8480	8970	8560	105	2640	500	5630	10	1	21000000	1901	192.55	0.93	12	0.09	47.00	9697.00	20300	20240221	-55.42	8000	20240805	13.12	20300	-55.42	20240221	8000	13.12	20240805	20300	-55.42	20240221	8000	13.12	20240805	1.55	N	004380	500	105 억	7440921	N	N	0	N	N
105	20241112	090150	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8800	0	3	0.00	1814200	208	1.15	8710	8800	8710	11440	6160	8800	8722.12	35.43	113	9300	9050	8890	8640	8480	8970	8560	105	2640	500	5630	10	1	21000000	1848	187.23	0.91	12	0.00	47.00	9697.00	20300	20240221	-56.65	8000	20240805	10.00	20300	-56.65	20240221	8000	10.00	20240805	20300	-56.65	20240221	8000	10.00	20240805	1.55	N	004380	500	105 억	7440921	N	N	0	N	N
106	20241111	160150	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8800	-260	5	-2.87	160132710	18105	128.40	9000	9140	8730	11770	6350	9060	8844.79	35.46	-4682	9273	9166	9113	9006	8953	9140	8980	105	2710	500	5790	10	1	21000000	1848	187.23	0.91	12	0.09	47.00	9697.00	20300	20240221	-56.65	8000	20240805	10.00	20300	-56.65	20240221	8000	10.00	20240805	20300	-56.65	20240221	8000	10.00	20240805	1.56	N	004380	500	105 억	7445696	N	N	5	N	N
107	20241111	150153	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8850	-210	5	-2.32	152980600	17294	122.64	9000	9140	8730	11770	6350	9060	8845.88	35.46	-4766	9273	9166	9113	9006	8953	9140	8980	105	2710	500	5790	10	1	21000000	1859	188.30	0.91	12	0.08	47.00	9697.00	20300	20240221	-56.40	8000	20240805	10.62	20300	-56.40	20240221	8000	10.62	20240805	20300	-56.40	20240221	8000	10.62	20240805	1.56	N	004380	500	105 억	7445696	N	N	5	N	N
108	20241111	140151	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8800	-260	5	-2.87	129254450	14602	103.55	9000	9140	8730	11770	6350	9060	8851.83	35.46	-3662	9273	9166	9113	9006	8953	9140	8980	105	2710	500	5790	10	1	21000000	1848	187.23	0.91	12	0.07	47.00	9697.00	20300	20240221	-56.65	8000	20240805	10.00	20300	-56.65	20240221	8000	10.00	20240805	20300	-56.65	20240221	8000	10.00	20240805	1.56	N	004380	500	105 억	7445696	N	N	5	N	N
109	20241111	130150	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8820	-240	5	-2.65	89663540	10101	71.63	9000	9140	8810	11770	6350	9060	8876.70	35.46	-2197	9273	9166	9113	9006	8953	9140	8980	105	2710	500	5790	10	1	21000000	1852	187.66	0.91	12	0.05	47.00	9697.00	20300	20240221	-56.55	8000	20240805	10.25	20300	-56.55	20240221	8000	10.25	20240805	20300	-56.55	20240221	8000	10.25	20240805	1.56	N	004380	500	105 억	7445696	N	N	5	N	N
110	20241111	120150	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8850	-210	5	-2.32	66868300	7516	53.30	9000	9140	8810	11770	6350	9060	8896.79	35.46	-1157	9273	9166	9113	9006	8953	9140	8980	105	2710	500	5790	10	1	21000000	1859	188.30	0.91	12	0.04	47.00	9697.00	20300	20240221	-56.40	8000	20240805	10.62	20300	-56.40	20240221	8000	10.62	20240805	20300	-56.40	20240221	8000	10.62	20240805	1.56	N	004380	500	105 억	7445696	N	N	5	N	N
111	20241111	110150	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8880	-180	5	-1.99	53593460	6020	42.69	9000	9140	8810	11770	6350	9060	8902.57	35.46	-974	9273	9166	9113	9006	8953	9140	8980	105	2710	500	5790	10	1	21000000	1865	188.94	0.92	12	0.03	47.00	9697.00	20300	20240221	-56.26	8000	20240805	11.00	20300	-56.26	20240221	8000	11.00	20240805	20300	-56.26	20240221	8000	11.00	20240805	1.56	N	004380	500	105 억	7445696	N	N	5	N	N
112	20241111	100149	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8900	-160	5	-1.77	31933510	3573	25.34	9000	9140	8820	11770	6350	9060	8937.45	35.46	-1161	9273	9166	9113	9006	8953	9140	8980	105	2710	500	5790	10	1	21000000	1869	189.36	0.92	12	0.02	47.00	9697.00	20300	20240221	-56.16	8000	20240805	11.25	20300	-56.16	20240221	8000	11.25	20240805	20300	-56.16	20240221	8000	11.25	20240805	1.56	N	004380	500	105 억	7445696	N	N	5	N	N
113	20241111	090150	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9130	70	2	0.77	4014170	446	3.16	9000	9130	9000	11770	6350	9060	9000.38	35.46	-64	9273	9166	9113	9006	8953	9140	8980	105	2710	500	5790	10	1	21000000	1917	194.26	0.94	12	0.00	47.00	9697.00	20300	20240221	-55.02	8000	20240805	14.12	20300	-55.02	20240221	8000	14.12	20240805	20300	-55.02	20240221	8000	14.12	20240805	1.56	N	004380	500	105 억	7445696	N	N	5	N	N
114	20241108	160147	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9060	-100	5	-1.09	128807360	14101	39.83	9160	9220	9060	11900	6420	9160	9134.64	35.49	-3980	9533	9346	9093	8906	8653	9440	9000	105	2740	500	5860	10	1	21000000	1903	192.77	0.93	12	0.07	47.00	9697.00	20300	20240221	-55.37	8000	20240805	13.25	20300	-55.37	20240221	8000	13.25	20240805	20300	-55.37	20240221	8000	13.25	20240805	1.57	N	004380	500	105 억	7452930	N	N	5	N	N
115	20241108	150151	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9100	-60	5	-0.66	123157950	13478	38.07	9160	9220	9060	11900	6420	9160	9137.70	35.49	-3706	9533	9346	9093	8906	8653	9440	9000	105	2740	500	5860	10	1	21000000	1911	193.62	0.94	12	0.06	47.00	9697.00	20300	20240221	-55.17	8000	20240805	13.75	20300	-55.17	20240221	8000	13.75	20240805	20300	-55.17	20240221	8000	13.75	20240805	1.57	N	004380	500	105 억	7452930	N	N	4	N	N
116	20241108	140149	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9090	-70	5	-0.76	113216550	12383	34.98	9160	9220	9060	11900	6420	9160	9142.90	35.49	-3298	9533	9346	9093	8906	8653	9440	9000	105	2740	500	5860	10	1	21000000	1909	193.40	0.94	12	0.06	47.00	9697.00	20300	20240221	-55.22	8000	20240805	13.62	20300	-55.22	20240221	8000	13.62	20240805	20300	-55.22	20240221	8000	13.62	20240805	1.57	N	004380	500	105 억	7452930	N	N	4	N	N
117	20241108	130149	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9120	-40	5	-0.44	67965620	7409	20.93	9160	9220	9120	11900	6420	9160	9173.39	35.49	-1973	9533	9346	9093	8906	8653	9440	9000	105	2740	500	5860	10	1	21000000	1915	194.04	0.94	12	0.04	47.00	9697.00	20300	20240221	-55.07	8000	20240805	14.00	20300	-55.07	20240221	8000	14.00	20240805	20300	-55.07	20240221	8000	14.00	20240805	1.57	N	004380	500	105 억	7452930	N	N	4	N	N
118	20241108	120151	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9170	10	2	0.11	55869050	6085	17.19	9160	9220	9140	11900	6420	9160	9181.44	35.49	-1203	9533	9346	9093	8906	8653	9440	9000	105	2740	500	5860	10	1	21000000	1926	195.11	0.95	12	0.03	47.00	9697.00	20300	20240221	-54.83	8000	20240805	14.62	20300	-54.83	20240221	8000	14.62	20240805	20300	-54.83	20240221	8000	14.62	20240805	1.57	N	004380	500	105 억	7452930	N	N	4	N	N
119	20241108	110151	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9190	30	2	0.33	46634140	5078	14.35	9160	9220	9140	11900	6420	9160	9183.56	35.49	-1167	9533	9346	9093	8906	8653	9440	9000	105	2740	500	5860	10	1	21000000	1930	195.53	0.95	12	0.02	47.00	9697.00	20300	20240221	-54.73	8000	20240805	14.88	20300	-54.73	20240221	8000	14.88	20240805	20300	-54.73	20240221	8000	14.88	20240805	1.57	N	004380	500	105 억	7452930	N	N	4	N	N
120	20241108	100150	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9200	40	2	0.44	28964540	3153	8.91	9160	9220	9160	11900	6420	9160	9186.34	35.49	-217	9533	9346	9093	8906	8653	9440	9000	105	2740	500	5860	10	1	21000000	1932	195.74	0.95	12	0.02	47.00	9697.00	20300	20240221	-54.68	8000	20240805	15.00	20300	-54.68	20240221	8000	15.00	20240805	20300	-54.68	20240221	8000	15.00	20240805	1.57	N	004380	500	105 억	7452930	N	N	4	N	N
121	20241108	090148	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9200	40	2	0.44	1585210	173	0.49	9160	9200	9160	11900	6420	9160	9163.06	35.49	-61	9533	9346	9093	8906	8653	9440	9000	105	2740	500	5860	10	1	21000000	1932	195.74	0.95	12	0.00	47.00	9697.00	20300	20240221	-54.68	8000	20240805	15.00	20300	-54.68	20240221	8000	15.00	20240805	20300	-54.68	20240221	8000	15.00	20240805	1.57	N	004380	500	105 억	7452930	N	N	4	N	N
122	20241107	160149	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9160	200	2	2.23	320664560	35096	144.22	8870	9280	8840	11640	6280	8960	9136.78	35.49	2386	9313	9136	8983	8806	8653	9125	8795	105	2680	500	5730	10	1	21000000	1924	194.89	0.94	12	0.17	47.00	9697.00	20300	20240221	-54.88	8000	20240805	14.50	20300	-54.88	20240221	8000	14.50	20240805	20300	-54.88	20240221	8000	14.50	20240805	1.56	N	004380	500	105 억	7452295	N	N	4	N	N
123	20241107	150149	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9160	200	2	2.23	312279430	34180	140.46	8870	9280	8840	11640	6280	8960	9136.32	35.49	2109	9313	9136	8983	8806	8653	9125	8795	105	2680	500	5730	10	1	21000000	1924	194.89	0.94	12	0.16	47.00	9697.00	20300	20240221	-54.88	8000	20240805	14.50	20300	-54.88	20240221	8000	14.50	20240805	20300	-54.88	20240221	8000	14.50	20240805	1.56	N	004380	500	105 억	7452295	N	N	7	N	N
124	20241107	140151	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9190	230	2	2.57	276208180	30243	124.28	8870	9280	8840	11640	6280	8960	9132.96	35.49	3610	9313	9136	8983	8806	8653	9125	8795	105	2680	500	5730	10	1	21000000	1930	195.53	0.95	12	0.14	47.00	9697.00	20300	20240221	-54.73	8000	20240805	14.88	20300	-54.73	20240221	8000	14.88	20240805	20300	-54.73	20240221	8000	14.88	20240805	1.56	N	004380	500	105 억	7452295	N	N	7	N	N
125	20241107	130151	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9180	220	2	2.46	243043490	26629	109.43	8870	9280	8840	11640	6280	8960	9127.02	35.49	2215	9313	9136	8983	8806	8653	9125	8795	105	2680	500	5730	10	1	21000000	1928	195.32	0.95	12	0.13	47.00	9697.00	20300	20240221	-54.78	8000	20240805	14.75	20300	-54.78	20240221	8000	14.75	20240805	20300	-54.78	20240221	8000	14.75	20240805	1.56	N	004380	500	105 억	7452295	N	N	7	N	N
126	20241107	120149	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9160	200	2	2.23	237235870	25994	106.82	8870	9280	8840	11640	6280	8960	9126.56	35.49	2007	9313	9136	8983	8806	8653	9125	8795	105	2680	500	5730	10	1	21000000	1924	194.89	0.94	12	0.12	47.00	9697.00	20300	20240221	-54.88	8000	20240805	14.50	20300	-54.88	20240221	8000	14.50	20240805	20300	-54.88	20240221	8000	14.50	20240805	1.56	N	004380	500	105 억	7452295	N	N	7	N	N
127	20241107	110149	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9110	150	2	1.67	207797850	22773	93.58	8870	9280	8840	11640	6280	8960	9124.75	35.49	688	9313	9136	8983	8806	8653	9125	8795	105	2680	500	5730	10	1	21000000	1913	193.83	0.94	12	0.11	47.00	9697.00	20300	20240221	-55.12	8000	20240805	13.88	20300	-55.12	20240221	8000	13.88	20240805	20300	-55.12	20240221	8000	13.88	20240805	1.56	N	004380	500	105 억	7452295	N	N	7	N	N
128	20241107	100150	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9050	90	2	1.00	173841400	19024	78.18	8870	9280	8840	11640	6280	8960	9138.00	35.49	-848	9313	9136	8983	8806	8653	9125	8795	105	2680	500	5730	10	1	21000000	1901	192.55	0.93	12	0.09	47.00	9697.00	20300	20240221	-55.42	8000	20240805	13.12	20300	-55.42	20240221	8000	13.12	20240805	20300	-55.42	20240221	8000	13.12	20240805	1.56	N	004380	500	105 억	7452295	N	N	7	N	N
129	20241107	090149	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8840	-120	5	-1.34	7033010	792	3.25	8870	8980	8840	11640	6280	8960	8880.06	35.49	40	9313	9136	8983	8806	8653	9125	8795	105	2680	500	5730	10	1	21000000	1856	188.09	0.91	12	0.00	47.00	9697.00	20300	20240221	-56.45	8000	20240805	10.50	20300	-56.45	20240221	8000	10.50	20240805	20300	-56.45	20240221	8000	10.50	20240805	1.56	N	004380	500	105 억	7452295	N	N	7	N	N
130	20241106	160150	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8960	10	2	0.11	219827120	24328	153.97	8960	9160	8830	11630	6270	8950	9035.97	35.48	3459	9136	9042	8966	8872	8796	9005	8835	105	2680	500	5720	10	1	21000000	1882	190.64	0.92	12	0.12	47.00	9697.00	20300	20240221	-55.86	8000	20240805	12.00	20300	-55.86	20240221	8000	12.00	20240805	20300	-55.86	20240221	8000	12.00	20240805	1.55	N	004380	500	105 억	7450107	N	N	7	N	N
131	20241106	150153	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8950	0	3	0.00	210256730	23259	147.21	8960	9160	8830	11630	6270	8950	9039.80	35.48	3334	9136	9042	8966	8872	8796	9005	8835	105	2680	500	5720	10	1	21000000	1880	190.43	0.92	12	0.11	47.00	9697.00	20300	20240221	-55.91	8000	20240805	11.88	20300	-55.91	20240221	8000	11.88	20240805	20300	-55.91	20240221	8000	11.88	20240805	1.55	N	004380	500	105 억	7450107	N	N	1	N	N
132	20241106	140153	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8920	-30	5	-0.34	191034610	21106	133.58	8960	9160	8830	11630	6270	8950	9051.20	35.48	2247	9136	9042	8966	8872	8796	9005	8835	105	2680	500	5720	10	1	21000000	1873	189.79	0.92	12	0.10	47.00	9697.00	20300	20240221	-56.06	8000	20240805	11.50	20300	-56.06	20240221	8000	11.50	20240805	20300	-56.06	20240221	8000	11.50	20240805	1.55	N	004380	500	105 억	7450107	N	N	1	N	N
133	20241106	130152	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8930	-20	5	-0.22	177063390	19533	123.63	8960	9160	8840	11630	6270	8950	9064.83	35.48	1593	9136	9042	8966	8872	8796	9005	8835	105	2680	500	5720	10	1	21000000	1875	190.00	0.92	12	0.09	47.00	9697.00	20300	20240221	-56.01	8000	20240805	11.62	20300	-56.01	20240221	8000	11.62	20240805	20300	-56.01	20240221	8000	11.62	20240805	1.55	N	004380	500	105 억	7450107	N	N	1	N	N
134	20241106	120150	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9100	150	2	1.68	130069020	14289	90.44	8960	9160	8960	11630	6270	8950	9102.74	35.48	1485	9136	9042	8966	8872	8796	9005	8835	105	2680	500	5720	10	1	21000000	1911	193.62	0.94	12	0.07	47.00	9697.00	20300	20240221	-55.17	8000	20240805	13.75	20300	-55.17	20240221	8000	13.75	20240805	20300	-55.17	20240221	8000	13.75	20240805	1.55	N	004380	500	105 억	7450107	N	N	1	N	N
135	20241106	110151	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9150	200	2	2.23	92602410	10174	64.39	8960	9160	8960	11630	6270	8950	9101.87	35.48	2403	9136	9042	8966	8872	8796	9005	8835	105	2680	500	5720	10	1	21000000	1922	194.68	0.94	12	0.05	47.00	9697.00	20300	20240221	-54.93	8000	20240805	14.38	20300	-54.93	20240221	8000	14.38	20240805	20300	-54.93	20240221	8000	14.38	20240805	1.55	N	004380	500	105 억	7450107	N	N	1	N	N
136	20241106	100151	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9110	160	2	1.79	55477060	6110	38.67	8960	9160	8960	11630	6270	8950	9079.72	35.48	1689	9136	9042	8966	8872	8796	9005	8835	105	2680	500	5720	10	1	21000000	1913	193.83	0.94	12	0.03	47.00	9697.00	20300	20240221	-55.12	8000	20240805	13.88	20300	-55.12	20240221	8000	13.88	20240805	20300	-55.12	20240221	8000	13.88	20240805	1.55	N	004380	500	105 억	7450107	N	N	1	N	N
137	20241106	090150	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9080	130	2	1.45	1474510	164	1.04	8960	9080	8960	11630	6270	8950	8990.91	35.48	11	9136	9042	8966	8872	8796	9005	8835	105	2680	500	5720	10	1	21000000	1907	193.19	0.94	12	0.00	47.00	9697.00	20300	20240221	-55.27	8000	20240805	13.50	20300	-55.27	20240221	8000	13.50	20240805	20300	-55.27	20240221	8000	13.50	20240805	1.55	N	004380	500	105 억	7450107	N	N	1	N	N
138	20241105	160148	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8950	-30	5	-0.33	141665550	15739	76.27	9020	9060	8890	11670	6290	8980	9001.60	35.45	4744	9240	9110	8890	8760	8540	9175	8825	105	2690	500	5740	10	1	21000000	1880	190.43	0.92	12	0.07	47.00	9697.00	20300	20240221	-55.91	8000	20240805	11.88	20300	-55.91	20240221	8000	11.88	20240805	20300	-55.91	20240221	8000	11.88	20240805	1.56	N	004380	500	105 억	7445363	N	N	1	N	N
139	20241105	150151	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9000	20	2	0.22	133136380	14787	71.66	9020	9060	8890	11670	6290	8980	9003.61	35.45	4976	9240	9110	8890	8760	8540	9175	8825	105	2690	500	5740	10	1	21000000	1890	191.49	0.93	12	0.07	47.00	9697.00	20300	20240221	-55.67	8000	20240805	12.50	20300	-55.67	20240221	8000	12.50	20240805	20300	-55.67	20240221	8000	12.50	20240805	1.56	N	004380	500	105 억	7445363	N	N	1	N	N
140	20241105	140148	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9010	30	2	0.33	119106790	13221	64.07	9020	9060	8890	11670	6290	8980	9008.91	35.45	4659	9240	9110	8890	8760	8540	9175	8825	105	2690	500	5740	10	1	21000000	1892	191.70	0.93	12	0.06	47.00	9697.00	20300	20240221	-55.62	8000	20240805	12.62	20300	-55.62	20240221	8000	12.62	20240805	20300	-55.62	20240221	8000	12.62	20240805	1.56	N	004380	500	105 억	7445363	N	N	1	N	N
141	20241105	130149	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9020	40	2	0.45	102577120	11384	55.17	9020	9060	8890	11670	6290	8980	9010.64	35.45	4084	9240	9110	8890	8760	8540	9175	8825	105	2690	500	5740	10	1	21000000	1894	191.91	0.93	12	0.05	47.00	9697.00	20300	20240221	-55.57	8000	20240805	12.75	20300	-55.57	20240221	8000	12.75	20240805	20300	-55.57	20240221	8000	12.75	20240805	1.56	N	004380	500	105 억	7445363	N	N	1	N	N
142	20241105	120149	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8970	-10	5	-0.11	43163300	4799	23.26	9020	9060	8890	11670	6290	8980	8994.23	35.45	2039	9240	9110	8890	8760	8540	9175	8825	105	2690	500	5740	10	1	21000000	1884	190.85	0.93	12	0.02	47.00	9697.00	20300	20240221	-55.81	8000	20240805	12.12	20300	-55.81	20240221	8000	12.12	20240805	20300	-55.81	20240221	8000	12.12	20240805	1.56	N	004380	500	105 억	7445363	N	N	1	N	N
143	20241105	110146	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8990	10	2	0.11	39034890	4339	21.03	9020	9060	8890	11670	6290	8980	8996.29	35.45	2010	9240	9110	8890	8760	8540	9175	8825	105	2690	500	5740	10	1	21000000	1888	191.28	0.93	12	0.02	47.00	9697.00	20300	20240221	-55.71	8000	20240805	12.38	20300	-55.71	20240221	8000	12.38	20240805	20300	-55.71	20240221	8000	12.38	20240805	1.56	N	004380	500	105 억	7445363	N	N	1	N	N
144	20241105	100148	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8980	0	3	0.00	31760910	3529	17.10	9020	9060	8960	11670	6290	8980	8999.97	35.45	2193	9240	9110	8890	8760	8540	9175	8825	105	2690	500	5740	10	1	21000000	1886	191.06	0.93	12	0.02	47.00	9697.00	20300	20240221	-55.76	8000	20240805	12.25	20300	-55.76	20240221	8000	12.25	20240805	20300	-55.76	20240221	8000	12.25	20240805	1.56	N	004380	500	105 억	7445363	N	N	1	N	N
145	20241105	090146	55	60.00	KOSPI	기계	N	N	N	Y	60	N	9030	50	2	0.56	1685290	187	0.91	9020	9030	8980	11670	6290	8980	9012.25	35.45	-70	9240	9110	8890	8760	8540	9175	8825	105	2690	500	5740	10	1	21000000	1896	192.13	0.93	12	0.00	47.00	9697.00	20300	20240221	-55.52	8000	20240805	12.88	20300	-55.52	20240221	8000	12.88	20240805	20300	-55.52	20240221	8000	12.88	20240805	1.56	N	004380	500	105 억	7445363	N	N	1	N	N
146	20241104	160147	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8980	210	2	2.39	182607370	20537	145.22	8800	9020	8670	11400	6140	8770	8891.62	35.46	-223	9030	8900	8820	8690	8610	8860	8650	105	2630	500	5610	10	1	21000000	1886	191.06	0.93	12	0.10	47.00	9697.00	20300	20240221	-55.76	8000	20240805	12.25	20300	-55.76	20240221	8000	12.25	20240805	20300	-55.76	20240221	8000	12.25	20240805	1.62	N	004380	500	105 억	7445766	N	N	1	N	N
147	20241104	150150	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8930	160	2	1.82	151497990	17076	120.75	8800	8990	8670	11400	6140	8770	8871.98	35.46	-636	9030	8900	8820	8690	8610	8860	8650	105	2630	500	5610	10	1	21000000	1875	190.00	0.92	12	0.08	47.00	9697.00	20300	20240221	-56.01	8000	20240805	11.62	20300	-56.01	20240221	8000	11.62	20240805	20300	-56.01	20240221	8000	11.62	20240805	1.62	N	004380	500	105 억	7445766	N	N	0	N	N
148	20241104	140148	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8920	150	2	1.71	132644000	14953	105.73	8800	8990	8670	11400	6140	8770	8870.73	35.46	-1048	9030	8900	8820	8690	8610	8860	8650	105	2630	500	5610	10	1	21000000	1873	189.79	0.92	12	0.07	47.00	9697.00	20300	20240221	-56.06	8000	20240805	11.50	20300	-56.06	20240221	8000	11.50	20240805	20300	-56.06	20240221	8000	11.50	20240805	1.62	N	004380	500	105 억	7445766	N	N	0	N	N
149	20241104	130136	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8940	170	2	1.94	108501150	12252	86.64	8800	8990	8670	11400	6140	8770	8855.79	35.46	-158	9030	8900	8820	8690	8610	8860	8650	105	2630	500	5610	10	1	21000000	1877	190.21	0.92	12	0.06	47.00	9697.00	20300	20240221	-55.96	8000	20240805	11.75	20300	-55.96	20240221	8000	11.75	20240805	20300	-55.96	20240221	8000	11.75	20240805	1.62	N	004380	500	105 억	7445766	N	N	0	N	N
150	20241104	120146	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8960	190	2	2.17	99149130	11207	79.25	8800	8990	8670	11400	6140	8770	8847.07	35.46	193	9030	8900	8820	8690	8610	8860	8650	105	2630	500	5610	10	1	21000000	1882	190.64	0.92	12	0.05	47.00	9697.00	20300	20240221	-55.86	8000	20240805	12.00	20300	-55.86	20240221	8000	12.00	20240805	20300	-55.86	20240221	8000	12.00	20240805	1.62	N	004380	500	105 억	7445766	N	N	0	N	N
151	20241104	110146	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8950	180	2	2.05	94407450	10677	75.50	8800	8990	8670	11400	6140	8770	8842.13	35.46	127	9030	8900	8820	8690	8610	8860	8650	105	2630	500	5610	10	1	21000000	1880	190.43	0.92	12	0.05	47.00	9697.00	20300	20240221	-55.91	8000	20240805	11.88	20300	-55.91	20240221	8000	11.88	20240805	20300	-55.91	20240221	8000	11.88	20240805	1.62	N	004380	500	105 억	7445766	N	N	0	N	N
152	20241104	100146	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8850	80	2	0.91	43600280	4990	35.28	8800	8880	8670	11400	6140	8770	8737.53	35.46	-415	9030	8900	8820	8690	8610	8860	8650	105	2630	500	5610	10	1	21000000	1859	188.30	0.91	12	0.02	47.00	9697.00	20300	20240221	-56.40	8000	20240805	10.62	20300	-56.40	20240221	8000	10.62	20240805	20300	-56.40	20240221	8000	10.62	20240805	1.62	N	004380	500	105 억	7445766	N	N	0	N	N
153	20241104	090145	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8720	-50	5	-0.57	474880	54	0.38	8800	8800	8720	11400	6140	8770	8794.07	35.46	-2	9030	8900	8820	8690	8610	8860	8650	105	2630	500	5610	10	1	21000000	1831	185.53	0.90	12	0.00	47.00	9697.00	20300	20240221	-57.04	8000	20240805	9.00	20300	-57.04	20240221	8000	9.00	20240805	20300	-57.04	20240221	8000	9.00	20240805	1.62	N	004380	500	105 억	7445766	N	N	0	N	N
154	20241101	160142	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8770	-180	5	-2.01	120846930	13769	29.78	8920	8950	8740	11630	6270	8950	8776.78	35.48	-5668	9390	9170	8880	8660	8370	9280	8770	105	2680	500	5720	10	1	21000000	1842	186.60	0.90	12	0.07	47.00	9697.00	20300	20240221	-56.80	8000	20240805	9.62	20300	-56.80	20240221	8000	9.62	20240805	20300	-56.80	20240221	8000	9.62	20240805	1.62	N	004380	500	105 억	7451396	N	N	0	N	N
155	20241101	150146	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8760	-190	5	-2.12	110170140	12550	27.14	8920	8950	8740	11630	6270	8950	8778.50	35.48	-4782	9390	9170	8880	8660	8370	9280	8770	105	2680	500	5720	10	1	21000000	1840	186.38	0.90	12	0.06	47.00	9697.00	20300	20240221	-56.85	8000	20240805	9.50	20300	-56.85	20240221	8000	9.50	20240805	20300	-56.85	20240221	8000	9.50	20240805	1.62	N	004380	500	105 억	7451396	N	N	0	N	N
156	20241101	140146	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8750	-200	5	-2.23	100456790	11441	24.74	8920	8950	8740	11630	6270	8950	8780.42	35.48	-4132	9390	9170	8880	8660	8370	9280	8770	105	2680	500	5720	10	1	21000000	1838	186.17	0.90	12	0.05	47.00	9697.00	20300	20240221	-56.90	8000	20240805	9.38	20300	-56.90	20240221	8000	9.38	20240805	20300	-56.90	20240221	8000	9.38	20240805	1.62	N	004380	500	105 억	7451396	N	N	0	N	N
157	20241101	130151	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8760	-190	5	-2.12	83940630	9554	20.66	8920	8950	8740	11630	6270	8950	8785.91	35.48	-2482	9390	9170	8880	8660	8370	9280	8770	105	2680	500	5720	10	1	21000000	1840	186.38	0.90	12	0.05	47.00	9697.00	20300	20240221	-56.85	8000	20240805	9.50	20300	-56.85	20240221	8000	9.50	20240805	20300	-56.85	20240221	8000	9.50	20240805	1.62	N	004380	500	105 억	7451396	N	N	0	N	N
158	20241101	120152	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8760	-190	5	-2.12	65243970	7420	16.05	8920	8950	8750	11630	6270	8950	8792.99	35.48	-785	9390	9170	8880	8660	8370	9280	8770	105	2680	500	5720	10	1	21000000	1840	186.38	0.90	12	0.04	47.00	9697.00	20300	20240221	-56.85	8000	20240805	9.50	20300	-56.85	20240221	8000	9.50	20240805	20300	-56.85	20240221	8000	9.50	20240805	1.62	N	004380	500	105 억	7451396	N	N	0	N	N
159	20241101	110151	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8870	-80	5	-0.89	42811410	4863	10.52	8920	8950	8750	11630	6270	8950	8803.50	35.48	-1083	9390	9170	8880	8660	8370	9280	8770	105	2680	500	5720	10	1	21000000	1863	188.72	0.91	12	0.02	47.00	9697.00	20300	20240221	-56.31	8000	20240805	10.88	20300	-56.31	20240221	8000	10.88	20240805	20300	-56.31	20240221	8000	10.88	20240805	1.62	N	004380	500	105 억	7451396	N	N	0	N	N
160	20241101	100152	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8790	-160	5	-1.79	29435180	3345	7.23	8920	8950	8750	11630	6270	8950	8799.75	35.48	-1201	9390	9170	8880	8660	8370	9280	8770	105	2680	500	5720	10	1	21000000	1846	187.02	0.91	12	0.02	47.00	9697.00	20300	20240221	-56.70	8000	20240805	9.88	20300	-56.70	20240221	8000	9.88	20240805	20300	-56.70	20240221	8000	9.88	20240805	1.62	N	004380	500	105 억	7451396	N	N	0	N	N
161	20241101	090152	55	60.00	KOSPI	기계	N	N	N	Y	60	N	8890	-60	5	-0.67	293960	33	0.07	8920	8920	8890	11630	6270	8950	8907.88	35.48	-16	9390	9170	8880	8660	8370	9280	8770	105	2680	500	5720	10	1	21000000	1867	189.15	0.92	12	0.00	47.00	9697.00	20300	20240221	-56.21	8000	20240805	11.12	20300	-56.21	20240221	8000	11.12	20240805	20300	-56.21	20240221	8000	11.12	20240805	1.62	N	004380	500	105 억	7451396	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History