KissMeData/015590/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

63 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	20241129	160330	58	100.00	KOSPI	기계	N	N	N	N	N	515	0	3	0.00	0	0	0.00	0	0	0	669	361	515	0.00	9.38	0	515	515	515	515	515	515	515	1185	154	500	0	1	1	236981544	1220	8.44	0.95	12	0.00	61.00	540.00	947	20231122	-45.62	349	20240202	47.56	824	-37.50	20240131	349	47.56	20240202	845	-39.05	20231129	349	47.56	20240202	0.07	N	015590	500	1184 억	22235721	N	N	0	N	N
3	20241129	150333	58	100.00	KOSPI	기계	N	N	N	N	N	515	0	3	0.00	0	0	0.00	0	0	0	669	361	515	0.00	9.38	0	515	515	515	515	515	515	515	1185	154	500	0	1	1	236981544	1220	8.44	0.95	12	0.00	61.00	540.00	947	20231122	-45.62	349	20240202	47.56	824	-37.50	20240131	349	47.56	20240202	845	-39.05	20231129	349	47.56	20240202	0.07	N	015590	500	1184 억	22235721	N	N	0	N	N
4	20241129	140331	58	100.00	KOSPI	기계	N	N	N	N	N	515	0	3	0.00	0	0	0.00	0	0	0	669	361	515	0.00	9.38	0	515	515	515	515	515	515	515	1185	154	500	0	1	1	236981544	1220	8.44	0.95	12	0.00	61.00	540.00	947	20231122	-45.62	349	20240202	47.56	824	-37.50	20240131	349	47.56	20240202	845	-39.05	20231129	349	47.56	20240202	0.07	N	015590	500	1184 억	22235721	N	N	0	N	N
5	20241129	130333	58	100.00	KOSPI	기계	N	N	N	N	N	515	0	3	0.00	0	0	0.00	0	0	0	669	361	515	0.00	9.38	0	515	515	515	515	515	515	515	1185	154	500	0	1	1	236981544	1220	8.44	0.95	12	0.00	61.00	540.00	947	20231122	-45.62	349	20240202	47.56	824	-37.50	20240131	349	47.56	20240202	845	-39.05	20231129	349	47.56	20240202	0.07	N	015590	500	1184 억	22235721	N	N	0	N	N
6	20241129	120334	58	100.00	KOSPI	기계	N	N	N	N	N	515	0	3	0.00	0	0	0.00	0	0	0	669	361	515	0.00	9.38	0	515	515	515	515	515	515	515	1185	154	500	0	1	1	236981544	1220	8.44	0.95	12	0.00	61.00	540.00	947	20231122	-45.62	349	20240202	47.56	824	-37.50	20240131	349	47.56	20240202	845	-39.05	20231129	349	47.56	20240202	0.07	N	015590	500	1184 억	22235721	N	N	0	N	N
7	20241129	110334	58	100.00	KOSPI	기계	N	N	N	N	N	515	0	3	0.00	0	0	0.00	0	0	0	669	361	515	0.00	9.38	0	515	515	515	515	515	515	515	1185	154	500	0	1	1	236981544	1220	8.44	0.95	12	0.00	61.00	540.00	947	20231122	-45.62	349	20240202	47.56	824	-37.50	20240131	349	47.56	20240202	845	-39.05	20231129	349	47.56	20240202	0.07	N	015590	500	1184 억	22235721	N	N	0	N	N
8	20241129	100333	58	100.00	KOSPI	기계	N	N	N	N	N	515	0	3	0.00	0	0	0.00	0	0	0	669	361	515	0.00	9.38	0	515	515	515	515	515	515	515	1185	154	500	0	1	1	236981544	1220	8.44	0.95	12	0.00	61.00	540.00	947	20231122	-45.62	349	20240202	47.56	824	-37.50	20240131	349	47.56	20240202	845	-39.05	20231129	349	47.56	20240202	0.07	N	015590	500	1184 억	22235721	N	N	0	N	N
9	20241129	090333	58	100.00	KOSPI	기계	N	N	N	N	N	515	0	3	0.00	0	0	0.00	0	0	0	669	361	515	0.00	9.38	0	515	515	515	515	515	515	515	1185	154	500	0	1	1	236981544	1220	8.44	0.95	12	0.00	61.00	540.00	947	20231122	-45.62	349	20240202	47.56	824	-37.50	20240131	349	47.56	20240202	845	-39.05	20231129	349	47.56	20240202	0.07	N	015590	500	1184 억	22235721	N	N	0	N	N
10	20241128	160329	58	100.00	KOSPI	기계	N	N	N	N	N	515	0	3	0.00	0	0	0.00	0	0	0	669	361	515	0.00	9.38	0	515	515	515	515	515	515	515	1185	154	500	0	1	1	236981544	1220	8.44	0.95	12	0.00	61.00	540.00	953	20231121	-45.96	349	20240202	47.56	824	-37.50	20240131	349	47.56	20240202	845	-39.05	20231129	349	47.56	20240202	0.07	N	015590	500	1184 억	22235721	N	N	0	N	N
11	20241128	150337	58	100.00	KOSPI	기계	N	N	N	N	N	515	0	3	0.00	0	0	0.00	0	0	0	669	361	515	0.00	9.38	0	515	515	515	515	515	515	515	1185	154	500	0	1	1	236981544	1220	8.44	0.95	12	0.00	61.00	540.00	953	20231121	-45.96	349	20240202	47.56	824	-37.50	20240131	349	47.56	20240202	845	-39.05	20231129	349	47.56	20240202	0.07	N	015590	500	1184 억	22235721	N	N	0	N	N
12	20241128	140337	58	100.00	KOSPI	기계	N	N	N	N	N	515	0	3	0.00	0	0	0.00	0	0	0	669	361	515	0.00	9.38	0	515	515	515	515	515	515	515	1185	154	500	0	1	1	236981544	1220	8.44	0.95	12	0.00	61.00	540.00	953	20231121	-45.96	349	20240202	47.56	824	-37.50	20240131	349	47.56	20240202	845	-39.05	20231129	349	47.56	20240202	0.07	N	015590	500	1184 억	22235721	N	N	0	N	N
13	20241128	130333	58	100.00	KOSPI	기계	N	N	N	N	N	515	0	3	0.00	0	0	0.00	0	0	0	669	361	515	0.00	9.38	0	515	515	515	515	515	515	515	1185	154	500	0	1	1	236981544	1220	8.44	0.95	12	0.00	61.00	540.00	953	20231121	-45.96	349	20240202	47.56	824	-37.50	20240131	349	47.56	20240202	845	-39.05	20231129	349	47.56	20240202	0.07	N	015590	500	1184 억	22235721	N	N	0	N	N
14	20241128	120335	58	100.00	KOSPI	기계	N	N	N	N	N	515	0	3	0.00	0	0	0.00	0	0	0	669	361	515	0.00	9.38	0	515	515	515	515	515	515	515	1185	154	500	0	1	1	236981544	1220	8.44	0.95	12	0.00	61.00	540.00	953	20231121	-45.96	349	20240202	47.56	824	-37.50	20240131	349	47.56	20240202	845	-39.05	20231129	349	47.56	20240202	0.07	N	015590	500	1184 억	22235721	N	N	0	N	N
15	20241128	110339	58	100.00	KOSPI	기계	N	N	N	N	N	515	0	3	0.00	0	0	0.00	0	0	0	669	361	515	0.00	9.38	0	515	515	515	515	515	515	515	1185	154	500	0	1	1	236981544	1220	8.44	0.95	12	0.00	61.00	540.00	953	20231121	-45.96	349	20240202	47.56	824	-37.50	20240131	349	47.56	20240202	845	-39.05	20231129	349	47.56	20240202	0.07	N	015590	500	1184 억	22235721	N	N	0	N	N
16	20241128	100335	58	100.00	KOSPI	기계	N	N	N	N	N	515	0	3	0.00	0	0	0.00	0	0	0	669	361	515	0.00	9.38	0	515	515	515	515	515	515	515	1185	154	500	0	1	1	236981544	1220	8.44	0.95	12	0.00	61.00	540.00	953	20231121	-45.96	349	20240202	47.56	824	-37.50	20240131	349	47.56	20240202	845	-39.05	20231129	349	47.56	20240202	0.07	N	015590	500	1184 억	22235721	N	N	0	N	N
17	20241128	090334	58	100.00	KOSPI	기계	N	N	N	N	N	515	0	3	0.00	0	0	0.00	0	0	0	669	361	515	0.00	9.38	0	515	515	515	515	515	515	515	1185	154	500	0	1	1	236981544	1220	8.44	0.95	12	0.00	61.00	540.00	953	20231121	-45.96	349	20240202	47.56	824	-37.50	20240131	349	47.56	20240202	845	-39.05	20231129	349	47.56	20240202	0.07	N	015590	500	1184 억	22235721	N	N	0	N	N
18	20241127	160327	58	100.00	KOSPI	기계	N	N	N	N	N	515	0	3	0.00	0	0	0.00	0	0	0	669	361	515	0.00	9.38	0	542	528	508	494	474	535	501	1185	154	500	0	1	1	236981544	1220	8.44	0.95	12	0.00	61.00	540.00	953	20231121	-45.96	349	20240202	47.56	824	-37.50	20240131	349	47.56	20240202	845	-39.05	20231129	349	47.56	20240202	0.04	N	015590	500	1184 억	22235721	N	N	5	N	N
19	20241127	150332	58	100.00	KOSPI	기계	N	N	N	N	N	515	0	3	0.00	0	0	0.00	0	0	0	669	361	515	0.00	9.38	0	542	528	508	494	474	535	501	1185	154	500	0	1	1	236981544	1220	8.44	0.95	12	0.00	61.00	540.00	953	20231121	-45.96	349	20240202	47.56	824	-37.50	20240131	349	47.56	20240202	845	-39.05	20231129	349	47.56	20240202	0.04	N	015590	500	1184 억	22235721	N	N	5	N	N
20	20241127	140332	58	100.00	KOSPI	기계	N	N	N	N	N	515	0	3	0.00	0	0	0.00	0	0	0	669	361	515	0.00	9.38	0	542	528	508	494	474	535	501	1185	154	500	0	1	1	236981544	1220	8.44	0.95	12	0.00	61.00	540.00	953	20231121	-45.96	349	20240202	47.56	824	-37.50	20240131	349	47.56	20240202	845	-39.05	20231129	349	47.56	20240202	0.04	N	015590	500	1184 억	22235721	N	N	5	N	N
21	20241127	130328	58	100.00	KOSPI	기계	N	N	N	N	N	515	0	3	0.00	0	0	0.00	0	0	0	669	361	515	0.00	9.38	0	542	528	508	494	474	535	501	1185	154	500	0	1	1	236981544	1220	8.44	0.95	12	0.00	61.00	540.00	953	20231121	-45.96	349	20240202	47.56	824	-37.50	20240131	349	47.56	20240202	845	-39.05	20231129	349	47.56	20240202	0.04	N	015590	500	1184 억	22235721	N	N	5	N	N
22	20241127	120333	58	100.00	KOSPI	기계	N	N	N	N	N	515	0	3	0.00	0	0	0.00	0	0	0	669	361	515	0.00	9.38	0	542	528	508	494	474	535	501	1185	154	500	0	1	1	236981544	1220	8.44	0.95	12	0.00	61.00	540.00	953	20231121	-45.96	349	20240202	47.56	824	-37.50	20240131	349	47.56	20240202	845	-39.05	20231129	349	47.56	20240202	0.04	N	015590	500	1184 억	22235721	N	N	5	N	N
23	20241127	110332	58	100.00	KOSPI	기계	N	N	N	N	N	515	0	3	0.00	0	0	0.00	0	0	0	669	361	515	0.00	9.38	0	542	528	508	494	474	535	501	1185	154	500	0	1	1	236981544	1220	8.44	0.95	12	0.00	61.00	540.00	953	20231121	-45.96	349	20240202	47.56	824	-37.50	20240131	349	47.56	20240202	845	-39.05	20231129	349	47.56	20240202	0.04	N	015590	500	1184 억	22235721	N	N	5	N	N
24	20241127	100330	58	100.00	KOSPI	기계	N	N	N	N	N	515	0	3	0.00	0	0	0.00	0	0	0	669	361	515	0.00	9.38	0	542	528	508	494	474	535	501	1185	154	500	0	1	1	236981544	1220	8.44	0.95	12	0.00	61.00	540.00	953	20231121	-45.96	349	20240202	47.56	824	-37.50	20240131	349	47.56	20240202	845	-39.05	20231129	349	47.56	20240202	0.04	N	015590	500	1184 억	22235721	N	N	5	N	N
25	20241127	090331	58	100.00	KOSPI	기계	N	N	N	N	N	515	0	3	0.00	0	0	0.00	0	0	0	669	361	515	0.00	9.38	0	542	528	508	494	474	535	501	1185	154	500	0	1	1	236981544	1220	8.44	0.95	12	0.00	61.00	540.00	953	20231121	-45.96	349	20240202	47.56	824	-37.50	20240131	349	47.56	20240202	845	-39.05	20231129	349	47.56	20240202	0.04	N	015590	500	1184 억	22235721	N	N	5	N	N
26	20241126	160331	57	100.00	KOSPI	기계	N	N	N	N	N	515	24	2	4.89	762676299	1507021	117.04	492	522	488	638	344	491	506.08	9.24	259912	545	517	504	476	463	511	470	1185	147	500	330	1	1	236981544	1220	8.44	0.95	12	0.64	61.00	540.00	953	20231121	-45.96	349	20240202	47.56	824	-37.50	20240131	349	47.56	20240202	845	-39.05	20231129	349	47.56	20240202	0.02	N	015590	500	1184 억	21889063	N	N	5	N	N
27	20241126	150329	57	100.00	KOSPI	기계	N	N	N	N	N	518	27	2	5.50	740465017	1463934	113.69	492	522	488	638	344	491	505.80	9.24	246876	545	517	504	476	463	511	470	1185	147	500	330	1	1	236981544	1228	8.49	0.96	12	0.62	61.00	540.00	953	20231121	-45.65	349	20240202	48.42	824	-37.14	20240131	349	48.42	20240202	845	-38.70	20231129	349	48.42	20240202	0.02	N	015590	500	1184 억	21889063	N	N	3	N	N
28	20241126	140329	57	100.00	KOSPI	기계	N	N	N	N	N	521	30	2	6.11	586464850	1166086	90.56	492	522	488	638	344	491	502.93	9.24	221155	545	517	504	476	463	511	470	1185	147	500	330	1	1	236981544	1235	8.54	0.96	12	0.49	61.00	540.00	953	20231121	-45.33	349	20240202	49.28	824	-36.77	20240131	349	49.28	20240202	845	-38.34	20231129	349	49.28	20240202	0.02	N	015590	500	1184 억	21889063	N	N	3	N	N
29	20241126	130329	57	100.00	KOSPI	기계	N	N	N	N	N	512	21	2	4.28	503375690	1005687	78.10	492	518	488	638	344	491	500.53	9.24	97757	545	517	504	476	463	511	470	1185	147	500	330	1	1	236981544	1213	8.39	0.95	12	0.42	61.00	540.00	953	20231121	-46.27	349	20240202	46.70	824	-37.86	20240131	349	46.70	20240202	845	-39.41	20231129	349	46.70	20240202	0.02	N	015590	500	1184 억	21889063	N	N	3	N	N
30	20241126	120331	57	100.00	KOSPI	기계	N	N	N	N	N	516	25	2	5.09	465325041	931505	72.34	492	518	488	638	344	491	499.54	9.24	79547	545	517	504	476	463	511	470	1185	147	500	330	1	1	236981544	1223	8.46	0.96	12	0.39	61.00	540.00	953	20231121	-45.86	349	20240202	47.85	824	-37.38	20240131	349	47.85	20240202	845	-38.93	20231129	349	47.85	20240202	0.02	N	015590	500	1184 억	21889063	N	N	3	N	N
31	20241126	110334	57	100.00	KOSPI	기계	N	N	N	N	N	507	16	2	3.26	398692634	801546	62.25	492	510	488	638	344	491	497.40	9.24	67275	545	517	504	476	463	511	470	1185	147	500	330	1	1	236981544	1201	8.31	0.94	12	0.34	61.00	540.00	953	20231121	-46.80	349	20240202	45.27	824	-38.47	20240131	349	45.27	20240202	845	-40.00	20231129	349	45.27	20240202	0.02	N	015590	500	1184 억	21889063	N	N	3	N	N
32	20241126	100332	57	100.00	KOSPI	기계	N	N	N	N	N	509	18	2	3.67	376146426	756933	58.79	492	510	488	638	344	491	496.93	9.24	53686	545	517	504	476	463	511	470	1185	147	500	330	1	1	236981544	1206	8.34	0.94	12	0.32	61.00	540.00	953	20231121	-46.59	349	20240202	45.85	824	-38.23	20240131	349	45.85	20240202	845	-39.76	20231129	349	45.85	20240202	0.02	N	015590	500	1184 억	21889063	N	N	3	N	N
33	20241126	090329	57	100.00	KOSPI	기계	N	N	N	N	N	497	6	2	1.22	54926332	112021	8.70	492	498	488	638	344	491	490.32	9.24	-29259	545	517	504	476	463	511	470	1185	147	500	330	1	1	236981544	1178	8.15	0.92	12	0.05	61.00	540.00	953	20231121	-47.85	349	20240202	42.41	824	-39.68	20240131	349	42.41	20240202	845	-41.18	20231129	349	42.41	20240202	0.02	N	015590	500	1184 억	21889063	N	N	3	N	N
34	20241125	160324	57	100.00	KOSPI	기계	N	N	N	N	N	491	-34	5	-6.48	649438845	1286321	125.23	532	532	491	682	368	525	504.88	9.45	-466671	561	542	516	497	471	552	507	1185	157	500	350	1	1	236981544	1164	8.05	0.91	12	0.54	61.00	540.00	953	20231121	-48.48	349	20240202	40.69	824	-40.41	20240131	349	40.69	20240202	845	-41.89	20231129	349	40.69	20240202	0.02	N	015590	500	1184 억	22390617	N	N	3	N	N
35	20241125	150329	57	100.00	KOSPI	기계	N	N	N	N	N	497	-28	5	-5.33	574860058	1135301	110.53	532	532	495	682	368	525	506.35	9.45	-414899	561	542	516	497	471	552	507	1185	157	500	350	1	1	236981544	1178	8.15	0.92	12	0.48	61.00	540.00	953	20231121	-47.85	349	20240202	42.41	824	-39.68	20240131	349	42.41	20240202	845	-41.18	20231129	349	42.41	20240202	0.02	N	015590	500	1184 억	22390617	N	N	0	N	N
36	20241125	140328	57	100.00	KOSPI	기계	N	N	N	N	N	510	-15	5	-2.86	411023608	808644	78.72	532	532	501	682	368	525	508.29	9.45	-204065	561	542	516	497	471	552	507	1185	157	500	350	1	1	236981544	1209	8.36	0.94	12	0.34	61.00	540.00	953	20231121	-46.48	349	20240202	46.13	824	-38.11	20240131	349	46.13	20240202	845	-39.64	20231129	349	46.13	20240202	0.02	N	015590	500	1184 억	22390617	N	N	0	N	N
37	20241125	130327	57	100.00	KOSPI	기계	N	N	N	N	N	508	-17	5	-3.24	339393958	667645	65.00	532	532	501	682	368	525	508.34	9.45	-184573	561	542	516	497	471	552	507	1185	157	500	350	1	1	236981544	1204	8.33	0.94	12	0.28	61.00	540.00	953	20231121	-46.69	349	20240202	45.56	824	-38.35	20240131	349	45.56	20240202	845	-39.88	20231129	349	45.56	20240202	0.02	N	015590	500	1184 억	22390617	N	N	0	N	N
38	20241125	120329	57	100.00	KOSPI	기계	N	N	N	N	N	508	-17	5	-3.24	285589728	561641	54.68	532	532	501	682	368	525	508.49	9.45	-115577	561	542	516	497	471	552	507	1185	157	500	350	1	1	236981544	1204	8.33	0.94	12	0.24	61.00	540.00	953	20231121	-46.69	349	20240202	45.56	824	-38.35	20240131	349	45.56	20240202	845	-39.88	20231129	349	45.56	20240202	0.02	N	015590	500	1184 억	22390617	N	N	0	N	N
39	20241125	110328	57	100.00	KOSPI	기계	N	N	N	N	N	507	-18	5	-3.43	214763303	421441	41.03	532	532	501	682	368	525	509.59	9.45	-68486	561	542	516	497	471	552	507	1185	157	500	350	1	1	236981544	1201	8.31	0.94	12	0.18	61.00	540.00	953	20231121	-46.80	349	20240202	45.27	824	-38.47	20240131	349	45.27	20240202	845	-40.00	20231129	349	45.27	20240202	0.02	N	015590	500	1184 억	22390617	N	N	0	N	N
40	20241125	100324	57	100.00	KOSPI	기계	N	N	N	N	N	512	-13	5	-2.48	106437953	207327	20.18	532	532	506	682	368	525	513.38	9.45	-7137	561	542	516	497	471	552	507	1185	157	500	350	1	1	236981544	1213	8.39	0.95	12	0.09	61.00	540.00	953	20231121	-46.27	349	20240202	46.70	824	-37.86	20240131	349	46.70	20240202	845	-39.41	20231129	349	46.70	20240202	0.02	N	015590	500	1184 억	22390617	N	N	0	N	N
41	20241125	090323	57	100.00	KOSPI	기계	N	N	N	N	N	526	1	2	0.19	727197	1369	0.13	532	532	523	682	368	525	531.19	9.45	-290	561	542	516	497	471	552	507	1185	157	500	350	1	1	236981544	1247	8.62	0.97	12	0.00	61.00	540.00	953	20231121	-44.81	349	20240202	50.72	824	-36.17	20240131	349	50.72	20240202	845	-37.75	20231129	349	50.72	20240202	0.02	N	015590	500	1184 억	22390617	N	N	0	N	N
42	20241122	160312	57	100.00	KOSPI	기계	N	N	N	N	N	525	6	2	1.16	529590732	1026758	158.70	518	535	490	674	364	519	515.76	9.50	-123348	529	523	514	508	499	527	512	1185	155	500	350	1	1	236981544	1244	8.61	0.97	12	0.43	61.00	540.00	953	20231121	-44.91	349	20240202	50.43	824	-36.29	20240131	349	50.43	20240202	947	-44.56	20231122	349	50.43	20240202	0.02	N	015590	500	1184 억	22517513	N	N	2	N	N
43	20241122	150311	57	100.00	KOSPI	기계	N	N	N	N	N	524	5	2	0.96	517095438	1002943	155.02	518	535	490	674	364	519	515.58	9.50	-124135	529	523	514	508	499	527	512	1185	155	500	350	1	1	236981544	1242	8.59	0.97	12	0.42	61.00	540.00	953	20231121	-45.02	349	20240202	50.14	824	-36.41	20240131	349	50.14	20240202	947	-44.67	20231122	349	50.14	20240202	0.02	N	015590	500	1184 억	22517513	N	N	2	N	N
44	20241122	140315	57	100.00	KOSPI	기계	N	N	N	N	N	515	-4	5	-0.77	334525624	653932	101.08	518	525	490	674	364	519	511.56	9.50	-154485	529	523	514	508	499	527	512	1185	155	500	350	1	1	236981544	1220	8.44	0.95	12	0.28	61.00	540.00	953	20231121	-45.96	349	20240202	47.56	824	-37.50	20240131	349	47.56	20240202	947	-45.62	20231122	349	47.56	20240202	0.02	N	015590	500	1184 억	22517513	N	N	2	N	N
45	20241122	130314	57	100.00	KOSPI	기계	N	N	N	N	N	516	-3	5	-0.58	313893306	613925	94.89	518	525	490	674	364	519	511.29	9.50	-148331	529	523	514	508	499	527	512	1185	155	500	350	1	1	236981544	1223	8.46	0.96	12	0.26	61.00	540.00	953	20231121	-45.86	349	20240202	47.85	824	-37.38	20240131	349	47.85	20240202	947	-45.51	20231122	349	47.85	20240202	0.02	N	015590	500	1184 억	22517513	N	N	2	N	N
46	20241122	120315	57	100.00	KOSPI	기계	N	N	N	N	N	524	5	2	0.96	280080602	548906	84.84	518	525	490	674	364	519	510.25	9.50	-104095	529	523	514	508	499	527	512	1185	155	500	350	1	1	236981544	1242	8.59	0.97	12	0.23	61.00	540.00	953	20231121	-45.02	349	20240202	50.14	824	-36.41	20240131	349	50.14	20240202	947	-44.67	20231122	349	50.14	20240202	0.02	N	015590	500	1184 억	22517513	N	N	2	N	N
47	20241122	110313	57	100.00	KOSPI	기계	N	N	N	N	N	512	-7	5	-1.35	219984583	432498	66.85	518	518	490	674	364	519	508.64	9.50	-146085	529	523	514	508	499	527	512	1185	155	500	350	1	1	236981544	1213	8.39	0.95	12	0.18	61.00	540.00	953	20231121	-46.27	349	20240202	46.70	824	-37.86	20240131	349	46.70	20240202	947	-45.93	20231122	349	46.70	20240202	0.02	N	015590	500	1184 억	22517513	N	N	2	N	N
48	20241122	100318	57	100.00	KOSPI	기계	N	N	N	N	N	507	-12	5	-2.31	134375344	264798	40.93	518	518	490	674	364	519	507.46	9.50	-96872	529	523	514	508	499	527	512	1185	155	500	350	1	1	236981544	1201	8.31	0.94	12	0.11	61.00	540.00	953	20231121	-46.80	349	20240202	45.27	824	-38.47	20240131	349	45.27	20240202	947	-46.46	20231122	349	45.27	20240202	0.02	N	015590	500	1184 억	22517513	N	N	2	N	N
49	20241122	090314	57	100.00	KOSPI	기계	N	N	N	N	N	490	-29	5	-5.59	5155589	10140	1.57	518	518	490	674	364	519	508.44	9.50	3410	529	523	514	508	499	527	512	1185	155	500	350	1	1	236981544	1161	8.03	0.91	12	0.00	61.00	540.00	953	20231121	-48.58	349	20240202	40.40	824	-40.53	20240131	349	40.40	20240202	947	-48.26	20231122	349	40.40	20240202	0.02	N	015590	500	1184 억	22517513	Y	N	2	N	N
50	20241121	160312	57	100.00	KOSPI	기계	N	N	N	N	N	519	8	2	1.57	331701388	646160	35.17	505	520	505	664	358	511	513.34	9.45	122728	575	543	513	481	451	528	466	1185	153	500	340	1	1	236981544	1230	8.51	0.96	12	0.27	61.00	540.00	953	20231121	-45.54	349	20240202	48.71	824	-37.01	20240131	349	48.71	20240202	953	-45.54	20231121	349	48.71	20240202	0.02	N	015590	500	1184 억	22391583	N	N	2	N	N
51	20241121	150318	57	100.00	KOSPI	기계	N	N	N	N	N	519	8	2	1.57	324632344	632539	34.43	505	519	505	664	358	511	513.22	9.45	121214	575	543	513	481	451	528	466	1185	153	500	340	1	1	236981544	1230	8.51	0.96	12	0.27	61.00	540.00	953	20231121	-45.54	349	20240202	48.71	824	-37.01	20240131	349	48.71	20240202	953	-45.54	20231121	349	48.71	20240202	0.02	N	015590	500	1184 억	22391583	N	N	10	N	N
52	20241121	140318	57	100.00	KOSPI	기계	N	N	N	N	N	516	5	2	0.98	282674507	551298	30.01	505	519	505	664	358	511	512.74	9.45	103168	575	543	513	481	451	528	466	1185	153	500	340	1	1	236981544	1223	8.46	0.96	12	0.23	61.00	540.00	953	20231121	-45.86	349	20240202	47.85	824	-37.38	20240131	349	47.85	20240202	953	-45.86	20231121	349	47.85	20240202	0.02	N	015590	500	1184 억	22391583	N	N	10	N	N
53	20241121	130316	57	100.00	KOSPI	기계	N	N	N	N	N	514	3	2	0.59	261872126	510897	27.81	505	518	505	664	358	511	512.57	9.45	75446	575	543	513	481	451	528	466	1185	153	500	340	1	1	236981544	1218	8.43	0.95	12	0.22	61.00	540.00	953	20231121	-46.07	349	20240202	47.28	824	-37.62	20240131	349	47.28	20240202	953	-46.07	20231121	349	47.28	20240202	0.02	N	015590	500	1184 억	22391583	N	N	10	N	N
54	20241121	120316	57	100.00	KOSPI	기계	N	N	N	N	N	511	0	3	0.00	222342598	433677	23.60	505	518	505	664	358	511	512.69	9.45	59461	575	543	513	481	451	528	466	1185	153	500	340	1	1	236981544	1211	8.38	0.95	12	0.18	61.00	540.00	953	20231121	-46.38	349	20240202	46.42	824	-37.99	20240131	349	46.42	20240202	953	-46.38	20231121	349	46.42	20240202	0.02	N	015590	500	1184 억	22391583	N	N	10	N	N
55	20241121	110316	57	100.00	KOSPI	기계	N	N	N	N	N	512	1	2	0.20	197641603	385254	20.97	505	518	505	664	358	511	513.02	9.45	59988	575	543	513	481	451	528	466	1185	153	500	340	1	1	236981544	1213	8.39	0.95	12	0.16	61.00	540.00	953	20231121	-46.27	349	20240202	46.70	824	-37.86	20240131	349	46.70	20240202	953	-46.27	20231121	349	46.70	20240202	0.02	N	015590	500	1184 억	22391583	N	N	10	N	N
56	20241121	100316	57	100.00	KOSPI	기계	N	N	N	N	N	516	5	2	0.98	119750777	233590	12.71	505	518	505	664	358	511	512.65	9.45	34111	575	543	513	481	451	528	466	1185	153	500	340	1	1	236981544	1223	8.46	0.96	12	0.10	61.00	540.00	953	20231121	-45.86	349	20240202	47.85	824	-37.38	20240131	349	47.85	20240202	953	-45.86	20231121	349	47.85	20240202	0.02	N	015590	500	1184 억	22391583	N	N	10	N	N
57	20241121	090315	57	100.00	KOSPI	기계	N	N	N	N	N	516	5	2	0.98	4384008	8599	0.47	505	516	505	664	358	511	509.83	9.45	1878	575	543	513	481	451	528	466	1185	153	500	340	1	1	236981544	1223	8.46	0.96	12	0.00	61.00	540.00	953	20231121	-45.86	349	20240202	47.85	824	-37.38	20240131	349	47.85	20240202	953	-45.86	20231121	349	47.85	20240202	0.02	N	015590	500	1184 억	22391583	N	N	10	N	N
58	20241120	160314	57	100.00	KOSPI	기계	N	N	N	N	N	511	-25	5	-4.66	949265422	1835403	318.95	536	545	483	696	376	536	517.20	9.61	-339413	556	545	539	528	522	543	526	1185	160	500	360	1	1	236981544	1211	8.38	0.95	12	0.77	61.00	540.00	953	20231121	-46.38	349	20240202	46.42	824	-37.99	20240131	349	46.42	20240202	953	-46.38	20231121	349	46.42	20240202	0.02	N	015590	500	1184 억	22777246	N	N	10	N	N
59	20241120	150318	57	100.00	KOSPI	기계	N	N	N	N	N	518	-18	5	-3.36	926917050	1792006	311.41	536	545	483	696	376	536	517.25	9.61	-329344	556	545	539	528	522	543	526	1185	160	500	360	1	1	236981544	1228	8.49	0.96	12	0.76	61.00	540.00	953	20231121	-45.65	349	20240202	48.42	824	-37.14	20240131	349	48.42	20240202	953	-45.65	20231121	349	48.42	20240202	0.02	N	015590	500	1184 억	22777246	N	N	0	N	N
60	20241120	140318	57	100.00	KOSPI	기계	N	N	N	N	N	509	-27	5	-5.04	558866416	1069639	185.88	536	545	483	696	376	536	522.48	9.61	-172525	556	545	539	528	522	543	526	1185	160	500	360	1	1	236981544	1206	8.34	0.94	12	0.45	61.00	540.00	953	20231121	-46.59	349	20240202	45.85	824	-38.23	20240131	349	45.85	20240202	953	-46.59	20231121	349	45.85	20240202	0.02	N	015590	500	1184 억	22777246	N	N	0	N	N
61	20241120	130319	57	100.00	KOSPI	기계	N	N	N	N	N	533	-3	5	-0.56	137818714	256620	44.59	536	545	530	696	376	536	537.05	9.61	-6555	556	545	539	528	522	543	526	1185	160	500	360	1	1	236981544	1263	8.74	0.99	12	0.11	61.00	540.00	953	20231121	-44.07	349	20240202	52.72	824	-35.32	20240131	349	52.72	20240202	953	-44.07	20231121	349	52.72	20240202	0.02	N	015590	500	1184 억	22777246	N	N	0	N	N
62	20241120	120320	57	100.00	KOSPI	기계	N	N	N	N	N	538	2	2	0.37	113168606	210602	36.60	536	545	530	696	376	536	537.36	9.61	4279	556	545	539	528	522	543	526	1185	160	500	360	1	1	236981544	1275	8.82	1.00	12	0.09	61.00	540.00	953	20231121	-43.55	349	20240202	54.15	824	-34.71	20240131	349	54.15	20240202	953	-43.55	20231121	349	54.15	20240202	0.02	N	015590	500	1184 억	22777246	N	N	0	N	N
63	20241120	110318	57	100.00	KOSPI	기계	N	N	N	N	N	542	6	2	1.12	90551772	168395	29.26	536	545	530	696	376	536	537.73	9.61	8193	556	545	539	528	522	543	526	1185	160	500	360	1	1	236981544	1284	8.89	1.00	12	0.07	61.00	540.00	953	20231121	-43.13	349	20240202	55.30	824	-34.22	20240131	349	55.30	20240202	953	-43.13	20231121	349	55.30	20240202	0.02	N	015590	500	1184 억	22777246	N	N	0	N	N
64	20241120	100318	57	100.00	KOSPI	기계	N	N	N	N	N	537	1	2	0.19	37740958	70483	12.25	536	545	530	696	376	536	535.46	9.61	-716	556	545	539	528	522	543	526	1185	160	500	360	1	1	236981544	1273	8.80	0.99	12	0.03	61.00	540.00	953	20231121	-43.65	349	20240202	53.87	824	-34.83	20240131	349	53.87	20240202	953	-43.65	20231121	349	53.87	20240202	0.02	N	015590	500	1184 억	22777246	N	N	0	N	N
65	20241120	090317	57	100.00	KOSPI	기계	N	N	N	N	N	536	0	3	0.00	2802208	5228	0.91	536	536	536	696	376	536	536.00	9.61	-4	556	545	539	528	522	543	526	1185	160	500	360	1	1	236981544	1270	8.79	0.99	12	0.00	61.00	540.00	953	20231121	-43.76	349	20240202	53.58	824	-34.95	20240131	349	53.58	20240202	953	-43.76	20231121	349	53.58	20240202	0.02	N	015590	500	1184 억	22777246	N	N	0	N	N
66	20241119	160305	57	100.00	KOSPI	기계	N	N	N	N	N	536	1	2	0.19	306685851	571023	6.19	538	550	533	695	375	535	537.08	9.66	-92000	593	564	540	511	487	552	499	1185	160	500	360	1	1	236981544	1270	8.79	0.99	12	0.24	61.00	540.00	953	20231121	-43.76	349	20240202	53.58	824	-34.95	20240131	349	53.58	20240202	953	-43.76	20231121	349	53.58	20240202	0.02	N	015590	500	1184 억	22882489	N	N	0	N	N
67	20241119	150308	57	100.00	KOSPI	기계	N	N	N	N	N	536	1	2	0.19	296057767	551186	5.98	538	550	533	695	375	535	537.13	9.66	-92203	593	564	540	511	487	552	499	1185	160	500	360	1	1	236981544	1270	8.79	0.99	12	0.23	61.00	540.00	953	20231121	-43.76	349	20240202	53.58	824	-34.95	20240131	349	53.58	20240202	953	-43.76	20231121	349	53.58	20240202	0.02	N	015590	500	1184 억	22882489	N	N	0	N	N
68	20241119	140307	57	100.00	KOSPI	기계	N	N	N	N	N	542	7	2	1.31	240584920	448200	4.86	538	550	533	695	375	535	536.78	9.66	-36627	593	564	540	511	487	552	499	1185	160	500	360	1	1	236981544	1284	8.89	1.00	12	0.19	61.00	540.00	953	20231121	-43.13	349	20240202	55.30	824	-34.22	20240131	349	55.30	20240202	953	-43.13	20231121	349	55.30	20240202	0.02	N	015590	500	1184 억	22882489	N	N	0	N	N
69	20241119	130308	57	100.00	KOSPI	기계	N	N	N	N	N	537	2	2	0.37	211775573	394761	4.28	538	550	533	695	375	535	536.47	9.66	-27870	593	564	540	511	487	552	499	1185	160	500	360	1	1	236981544	1273	8.80	0.99	12	0.17	61.00	540.00	953	20231121	-43.65	349	20240202	53.87	824	-34.83	20240131	349	53.87	20240202	953	-43.65	20231121	349	53.87	20240202	0.02	N	015590	500	1184 억	22882489	N	N	0	N	N
70	20241119	120305	57	100.00	KOSPI	기계	N	N	N	N	N	538	3	2	0.56	190628576	355334	3.85	538	550	533	695	375	535	536.48	9.66	-33857	593	564	540	511	487	552	499	1185	160	500	360	1	1	236981544	1275	8.82	1.00	12	0.15	61.00	540.00	953	20231121	-43.55	349	20240202	54.15	824	-34.71	20240131	349	54.15	20240202	953	-43.55	20231121	349	54.15	20240202	0.02	N	015590	500	1184 억	22882489	N	N	0	N	N
71	20241119	110308	57	100.00	KOSPI	기계	N	N	N	N	N	540	5	2	0.93	120782754	224929	2.44	538	550	533	695	375	535	536.98	9.66	-29845	593	564	540	511	487	552	499	1185	160	500	360	1	1	236981544	1280	8.85	1.00	12	0.09	61.00	540.00	953	20231121	-43.34	349	20240202	54.73	824	-34.47	20240131	349	54.73	20240202	953	-43.34	20231121	349	54.73	20240202	0.02	N	015590	500	1184 억	22882489	N	N	0	N	N
72	20241119	100314	57	100.00	KOSPI	기계	N	N	N	N	N	540	5	2	0.93	103659436	193081	2.09	538	550	533	695	375	535	536.87	9.66	-24444	593	564	540	511	487	552	499	1185	160	500	360	1	1	236981544	1280	8.85	1.00	12	0.08	61.00	540.00	953	20231121	-43.34	349	20240202	54.73	824	-34.47	20240131	349	54.73	20240202	953	-43.34	20231121	349	54.73	20240202	0.02	N	015590	500	1184 억	22882489	N	N	0	N	N
73	20241119	090314	57	100.00	KOSPI	기계	N	N	N	N	N	537	2	2	0.37	8470062	15747	0.17	538	538	536	695	375	535	537.88	9.66	-550	593	564	540	511	487	552	499	1185	160	500	360	1	1	236981544	1273	8.80	0.99	12	0.01	61.00	540.00	953	20231121	-43.65	349	20240202	53.87	824	-34.83	20240131	349	53.87	20240202	953	-43.65	20231121	349	53.87	20240202	0.02	N	015590	500	1184 억	22882489	N	N	0	N	N
74	20241118	160306	57	100.00	KOSPI	기계	N	N	N	N	N	535	-7	5	-1.29	1446290573	2680726	83.33	560	569	516	704	380	542	539.51	7.11	-407350	566	554	536	524	506	560	530	1185	162	500	360	1	1	236981544	1268	8.77	0.99	12	1.13	61.00	540.00	953	20231121	-43.86	349	20240202	53.30	824	-35.07	20240131	349	53.30	20240202	953	-43.86	20231121	349	53.30	20240202	0.02	N	015590	500	1184 억	16852243	N	N	0	N	N
75	20241118	150307	57	100.00	KOSPI	기계	N	N	N	N	N	535	-7	5	-1.29	1419927375	2631432	81.80	560	569	516	704	380	542	539.60	7.11	-423962	566	554	536	524	506	560	530	1185	162	500	360	1	1	236981544	1268	8.77	0.99	12	1.11	61.00	540.00	953	20231121	-43.86	349	20240202	53.30	824	-35.07	20240131	349	53.30	20240202	953	-43.86	20231121	349	53.30	20240202	0.02	N	015590	500	1184 억	16852243	N	N	0	N	N
76	20241118	140307	57	100.00	KOSPI	기계	N	N	N	N	N	529	-13	5	-2.40	1349810884	2499381	77.69	560	569	516	704	380	542	540.06	7.11	-432697	566	554	536	524	506	560	530	1185	162	500	360	1	1	236981544	1254	8.67	0.98	12	1.05	61.00	540.00	953	20231121	-44.49	349	20240202	51.58	824	-35.80	20240131	349	51.58	20240202	953	-44.49	20231121	349	51.58	20240202	0.02	N	015590	500	1184 억	16852243	N	N	0	N	N
77	20241118	130306	57	100.00	KOSPI	기계	N	N	N	N	N	538	-4	5	-0.74	1235539904	2284397	71.01	560	569	516	704	380	542	540.86	7.11	-375715	566	554	536	524	506	560	530	1185	162	500	360	1	1	236981544	1275	8.82	1.00	12	0.96	61.00	540.00	953	20231121	-43.55	349	20240202	54.15	824	-34.71	20240131	349	54.15	20240202	953	-43.55	20231121	349	54.15	20240202	0.02	N	015590	500	1184 억	16852243	N	N	0	N	N
78	20241118	120308	57	100.00	KOSPI	기계	N	N	N	N	N	540	-2	5	-0.37	1112040633	2053778	63.84	560	569	516	704	380	542	541.46	7.11	-337890	566	554	536	524	506	560	530	1185	162	500	360	1	1	236981544	1280	8.85	1.00	12	0.87	61.00	540.00	953	20231121	-43.34	349	20240202	54.73	824	-34.47	20240131	349	54.73	20240202	953	-43.34	20231121	349	54.73	20240202	0.02	N	015590	500	1184 억	16852243	N	N	0	N	N
79	20241118	110307	57	100.00	KOSPI	기계	N	N	N	N	N	544	2	2	0.37	1006372508	1858267	57.76	560	569	516	704	380	542	541.57	7.11	-294684	566	554	536	524	506	560	530	1185	162	500	360	1	1	236981544	1289	8.92	1.01	12	0.78	61.00	540.00	953	20231121	-42.92	349	20240202	55.87	824	-33.98	20240131	349	55.87	20240202	953	-42.92	20231121	349	55.87	20240202	0.02	N	015590	500	1184 억	16852243	N	N	0	N	N
80	20241118	100308	57	100.00	KOSPI	기계	N	N	N	N	N	535	-7	5	-1.29	809608645	1493524	46.42	560	569	516	704	380	542	542.08	7.11	-277791	566	554	536	524	506	560	530	1185	162	500	360	1	1	236981544	1268	8.77	0.99	12	0.63	61.00	540.00	953	20231121	-43.86	349	20240202	53.30	824	-35.07	20240131	349	53.30	20240202	953	-43.86	20231121	349	53.30	20240202	0.02	N	015590	500	1184 억	16852243	N	N	0	N	N
81	20241118	090305	57	100.00	KOSPI	기계	N	N	N	N	N	560	18	2	3.32	271130070	485102	15.08	560	569	535	704	380	542	558.91	7.11	-22104	566	554	536	524	506	560	530	1185	162	500	360	1	1	236981544	1327	9.18	1.04	12	0.20	61.00	540.00	953	20231121	-41.24	349	20240202	60.46	824	-32.04	20240131	349	60.46	20240202	953	-41.24	20231121	349	60.46	20240202	0.02	N	015590	500	1184 억	16852243	N	N	0	N	N
82	20241115	160313	57	100.00	KOSPI	기계	N	N	N	N	N	542	23	2	4.43	1674163792	3120217	358.07	519	548	518	674	364	519	536.54	6.94	327100	533	526	513	506	493	529	509	1185	155	500	350	1	1	236981544	1284	8.89	1.00	12	1.32	61.00	540.00	953	20231121	-43.13	349	20240202	55.30	824	-34.22	20240131	349	55.30	20240202	953	-43.13	20231121	349	55.30	20240202	0.02	N	015590	500	1184 억	16452197	N	N	0	N	N
83	20241115	150320	57	100.00	KOSPI	기계	N	N	N	N	N	547	28	2	5.39	1565492153	2919768	335.06	519	548	518	674	364	519	536.17	6.94	329991	533	526	513	506	493	529	509	1185	155	500	350	1	1	236981544	1296	8.97	1.01	12	1.23	61.00	540.00	953	20231121	-42.60	349	20240202	56.73	824	-33.62	20240131	349	56.73	20240202	953	-42.60	20231121	349	56.73	20240202	0.02	N	015590	500	1184 억	16452197	N	N	0	N	N
84	20241115	140318	57	100.00	KOSPI	기계	N	N	N	N	N	536	17	2	3.28	1074515335	2013807	231.10	519	541	518	674	364	519	533.57	6.94	-41421	533	526	513	506	493	529	509	1185	155	500	350	1	1	236981544	1270	8.79	0.99	12	0.85	61.00	540.00	953	20231121	-43.76	349	20240202	53.58	824	-34.95	20240131	349	53.58	20240202	953	-43.76	20231121	349	53.58	20240202	0.02	N	015590	500	1184 억	16452197	N	N	0	N	N
85	20241115	130317	57	100.00	KOSPI	기계	N	N	N	N	N	530	11	2	2.12	856634486	1606315	184.34	519	541	518	674	364	519	533.29	6.94	-106412	533	526	513	506	493	529	509	1185	155	500	350	1	1	236981544	1256	8.69	0.98	12	0.68	61.00	540.00	953	20231121	-44.39	349	20240202	51.86	824	-35.68	20240131	349	51.86	20240202	953	-44.39	20231121	349	51.86	20240202	0.02	N	015590	500	1184 억	16452197	N	N	0	N	N
86	20241115	120318	57	100.00	KOSPI	기계	N	N	N	N	N	530	11	2	2.12	745340054	1397012	160.32	519	541	518	674	364	519	533.52	6.94	-138306	533	526	513	506	493	529	509	1185	155	500	350	1	1	236981544	1256	8.69	0.98	12	0.59	61.00	540.00	953	20231121	-44.39	349	20240202	51.86	824	-35.68	20240131	349	51.86	20240202	953	-44.39	20231121	349	51.86	20240202	0.02	N	015590	500	1184 억	16452197	N	N	0	N	N
87	20241115	110313	57	100.00	KOSPI	기계	N	N	N	N	N	534	15	2	2.89	705657315	1322391	151.75	519	541	518	674	364	519	533.62	6.94	-139298	533	526	513	506	493	529	509	1185	155	500	350	1	1	236981544	1265	8.75	0.99	12	0.56	61.00	540.00	953	20231121	-43.97	349	20240202	53.01	824	-35.19	20240131	349	53.01	20240202	953	-43.97	20231121	349	53.01	20240202	0.02	N	015590	500	1184 억	16452197	N	N	0	N	N
88	20241115	100313	57	100.00	KOSPI	기계	N	N	N	N	N	533	14	2	2.70	628483294	1176958	135.06	519	541	518	674	364	519	533.99	6.94	-90626	533	526	513	506	493	529	509	1185	155	500	350	1	1	236981544	1263	8.74	0.99	12	0.50	61.00	540.00	953	20231121	-44.07	349	20240202	52.72	824	-35.32	20240131	349	52.72	20240202	953	-44.07	20231121	349	52.72	20240202	0.02	N	015590	500	1184 억	16452197	N	N	0	N	N
89	20241115	090335	57	100.00	KOSPI	기계	N	N	N	N	N	530	11	2	2.12	43087187	82188	9.43	519	530	518	674	364	519	524.25	6.94	5402	533	526	513	506	493	529	509	1185	155	500	350	1	1	236981544	1256	8.69	0.98	12	0.03	61.00	540.00	953	20231121	-44.39	349	20240202	51.86	824	-35.68	20240131	349	51.86	20240202	953	-44.39	20231121	349	51.86	20240202	0.02	N	015590	500	1184 억	16452197	N	N	0	N	N
90	20241114	160310	57	100.00	KOSPI	기계	N	N	N	N	N	517	0	3	0.00	437309460	858030	71.34	500	520	500	672	362	517	509.67	6.95	9630	542	529	517	504	492	523	498	1185	155	500	350	1	1	236981544	1225	8.48	0.96	12	0.36	61.00	540.00	953	20231121	-45.75	349	20240202	48.14	824	-37.26	20240131	349	48.14	20240202	953	-45.75	20231121	349	48.14	20240202	0.02	N	015590	500	1184 억	16462032	N	N	1	N	N
91	20241114	150311	57	100.00	KOSPI	기계	N	N	N	N	N	514	-3	5	-0.58	424206921	832587	69.23	500	520	500	672	362	517	509.50	6.95	4572	542	529	517	504	492	523	498	1185	155	500	350	1	1	236981544	1218	8.43	0.95	12	0.35	61.00	540.00	953	20231121	-46.07	349	20240202	47.28	824	-37.62	20240131	349	47.28	20240202	953	-46.07	20231121	349	47.28	20240202	0.02	N	015590	500	1184 억	16462032	N	N	1	N	N
92	20241114	140309	57	100.00	KOSPI	기계	N	N	N	N	N	512	-5	5	-0.97	373408234	734042	61.03	500	519	500	672	362	517	508.70	6.95	7878	542	529	517	504	492	523	498	1185	155	500	350	1	1	236981544	1213	8.39	0.95	12	0.31	61.00	540.00	953	20231121	-46.27	349	20240202	46.70	824	-37.86	20240131	349	46.70	20240202	953	-46.27	20231121	349	46.70	20240202	0.02	N	015590	500	1184 억	16462032	N	N	1	N	N
93	20241114	130309	57	100.00	KOSPI	기계	N	N	N	N	N	510	-7	5	-1.35	347848164	684088	56.88	500	519	500	672	362	517	508.48	6.95	1613	542	529	517	504	492	523	498	1185	155	500	350	1	1	236981544	1209	8.36	0.94	12	0.29	61.00	540.00	953	20231121	-46.48	349	20240202	46.13	824	-38.11	20240131	349	46.13	20240202	953	-46.48	20231121	349	46.13	20240202	0.02	N	015590	500	1184 억	16462032	N	N	1	N	N
94	20241114	120308	57	100.00	KOSPI	기계	N	N	N	N	N	510	-7	5	-1.35	255023249	502419	41.78	500	519	500	672	362	517	507.59	6.95	49136	542	529	517	504	492	523	498	1185	155	500	350	1	1	236981544	1209	8.36	0.94	12	0.21	61.00	540.00	953	20231121	-46.48	349	20240202	46.13	824	-38.11	20240131	349	46.13	20240202	953	-46.48	20231121	349	46.13	20240202	0.02	N	015590	500	1184 억	16462032	N	N	1	N	N
95	20241114	110311	57	100.00	KOSPI	기계	N	N	N	N	N	505	-12	5	-2.32	199232637	392613	32.65	500	519	500	672	362	517	507.45	6.95	34110	542	529	517	504	492	523	498	1185	155	500	350	1	1	236981544	1197	8.28	0.94	12	0.17	61.00	540.00	953	20231121	-47.01	349	20240202	44.70	824	-38.71	20240131	349	44.70	20240202	953	-47.01	20231121	349	44.70	20240202	0.02	N	015590	500	1184 억	16462032	N	N	1	N	N
96	20241114	100320	57	100.00	KOSPI	기계	N	N	N	N	N	505	-12	5	-2.32	82586454	164551	13.68	500	510	500	672	362	517	501.89	6.95	58805	542	529	517	504	492	523	498	1185	155	500	350	1	1	236981544	1197	8.28	0.94	12	0.07	61.00	540.00	953	20231121	-47.01	349	20240202	44.70	824	-38.71	20240131	349	44.70	20240202	953	-47.01	20231121	349	44.70	20240202	0.02	N	015590	500	1184 억	16462032	N	N	1	N	N
97	20241114	090307	57	100.00	KOSPI	기계	N	N	N	N	N	517	0	3	0.00	0	0	0.00	0	0	0	672	362	517	0.00	6.95	0	542	529	517	504	492	523	498	1185	155	500	350	1	1	236981544	1225	8.48	0.96	12	0.00	61.00	540.00	953	20231121	-45.75	349	20240202	48.14	824	-37.26	20240131	349	48.14	20240202	953	-45.75	20231121	349	48.14	20240202	0.02	N	015590	500	1184 억	16462032	N	N	1	N	N
98	20241112	160302	57	100.00	KOSPI	기계	N	N	N	N	N	520	11	2	2.16	1938682059	3670076	125.48	509	548	498	661	357	509	528.24	7.12	-283221	527	517	500	490	473	523	496	1185	152	500	340	1	1	236981544	1232	8.52	0.96	12	1.55	61.00	540.00	953	20231121	-45.44	349	20240202	49.00	824	-36.89	20240131	349	49.00	20240202	953	-45.44	20231121	349	49.00	20240202	0.05	N	015590	500	1184 억	16881858	N	N	0	N	N
99	20241112	150304	57	100.00	KOSPI	기계	N	N	N	N	N	513	4	2	0.79	1807708256	3417590	116.85	509	548	498	661	357	509	528.94	7.12	-250290	527	517	500	490	473	523	496	1185	152	500	340	1	1	236981544	1216	8.41	0.95	12	1.44	61.00	540.00	953	20231121	-46.17	349	20240202	46.99	824	-37.74	20240131	349	46.99	20240202	953	-46.17	20231121	349	46.99	20240202	0.05	N	015590	500	1184 억	16881858	N	N	0	N	N
100	20241112	140306	57	100.00	KOSPI	기계	N	N	N	N	N	526	17	2	3.34	1614394494	3045879	104.14	509	548	498	661	357	509	530.03	7.12	-251095	527	517	500	490	473	523	496	1185	152	500	340	1	1	236981544	1247	8.62	0.97	12	1.29	61.00	540.00	953	20231121	-44.81	349	20240202	50.72	824	-36.17	20240131	349	50.72	20240202	953	-44.81	20231121	349	50.72	20240202	0.05	N	015590	500	1184 억	16881858	N	N	0	N	N
101	20241112	130303	57	100.00	KOSPI	기계	N	N	N	N	N	527	18	2	3.54	1448039572	2730687	93.36	509	548	498	661	357	509	530.28	7.12	-194246	527	517	500	490	473	523	496	1185	152	500	340	1	1	236981544	1249	8.64	0.98	12	1.15	61.00	540.00	953	20231121	-44.70	349	20240202	51.00	824	-36.04	20240131	349	51.00	20240202	953	-44.70	20231121	349	51.00	20240202	0.05	N	015590	500	1184 억	16881858	N	N	0	N	N
102	20241112	120304	57	100.00	KOSPI	기계	N	N	N	N	N	539	30	2	5.89	1297870484	2448619	83.72	509	548	498	661	357	509	530.04	7.12	-24060	527	517	500	490	473	523	496	1185	152	500	340	1	1	236981544	1277	8.84	1.00	12	1.03	61.00	540.00	953	20231121	-43.44	349	20240202	54.44	824	-34.59	20240131	349	54.44	20240202	953	-43.44	20231121	349	54.44	20240202	0.05	N	015590	500	1184 억	16881858	N	N	0	N	N
103	20241112	110303	57	100.00	KOSPI	기계	N	N	N	N	N	534	25	2	4.91	1077209959	2039271	69.72	509	548	498	661	357	509	528.23	7.12	-99688	527	517	500	490	473	523	496	1185	152	500	340	1	1	236981544	1265	8.75	0.99	12	0.86	61.00	540.00	953	20231121	-43.97	349	20240202	53.01	824	-35.19	20240131	349	53.01	20240202	953	-43.97	20231121	349	53.01	20240202	0.05	N	015590	500	1184 억	16881858	N	N	0	N	N
104	20241112	100304	57	100.00	KOSPI	기계	N	N	N	N	N	531	22	2	4.32	621174048	1189271	40.66	509	535	498	661	357	509	522.31	7.12	-109925	527	517	500	490	473	523	496	1185	152	500	340	1	1	236981544	1258	8.70	0.98	12	0.50	61.00	540.00	953	20231121	-44.28	349	20240202	52.15	824	-35.56	20240131	349	52.15	20240202	953	-44.28	20231121	349	52.15	20240202	0.05	N	015590	500	1184 억	16881858	N	N	0	N	N
105	20241112	090303	57	100.00	KOSPI	기계	N	N	N	N	N	499	-10	5	-1.96	17592392	34721	1.19	509	511	498	661	357	509	506.68	7.12	-18176	527	517	500	490	473	523	496	1185	152	500	340	1	1	236981544	1183	8.18	0.92	12	0.01	61.00	540.00	953	20231121	-47.64	349	20240202	42.98	824	-39.44	20240131	349	42.98	20240202	953	-47.64	20231121	349	42.98	20240202	0.05	N	015590	500	1184 억	16881858	N	N	0	N	N
106	20241111	160301	57	100.00	KOSPI	기계	N	N	N	N	N	509	19	2	3.88	1460631879	2920238	37.78	498	510	483	637	343	490	500.17	7.36	-549964	554	522	482	450	410	538	466	1185	147	500	330	1	1	236981544	1206	8.34	0.94	12	1.23	61.00	540.00	953	20231121	-46.59	349	20240202	45.85	824	-38.23	20240131	349	45.85	20240202	953	-46.59	20231121	349	45.85	20240202	0.05	N	015590	500	1184 억	17434680	N	N	7	N	N
107	20241111	150311	57	100.00	KOSPI	기계	N	N	N	N	N	506	16	2	3.27	1335816084	2674301	34.60	498	510	483	637	343	490	499.50	7.36	-519950	554	522	482	450	410	538	466	1185	147	500	330	1	1	236981544	1199	8.30	0.94	12	1.13	61.00	540.00	953	20231121	-46.90	349	20240202	44.99	824	-38.59	20240131	349	44.99	20240202	953	-46.90	20231121	349	44.99	20240202	0.05	N	015590	500	1184 억	17434680	N	N	7	N	N
108	20241111	140304	57	100.00	KOSPI	기계	N	N	N	N	N	505	15	2	3.06	1238110197	2480968	32.10	498	510	483	637	343	490	499.05	7.36	-523768	554	522	482	450	410	538	466	1185	147	500	330	1	1	236981544	1197	8.28	0.94	12	1.05	61.00	540.00	953	20231121	-47.01	349	20240202	44.70	824	-38.71	20240131	349	44.70	20240202	953	-47.01	20231121	349	44.70	20240202	0.05	N	015590	500	1184 억	17434680	N	N	7	N	N
109	20241111	130304	57	100.00	KOSPI	기계	N	N	N	N	N	507	17	2	3.47	1063387631	2134568	27.62	498	510	483	637	343	490	498.18	7.36	-512750	554	522	482	450	410	538	466	1185	147	500	330	1	1	236981544	1201	8.31	0.94	12	0.90	61.00	540.00	953	20231121	-46.80	349	20240202	45.27	824	-38.47	20240131	349	45.27	20240202	953	-46.80	20231121	349	45.27	20240202	0.05	N	015590	500	1184 억	17434680	N	N	7	N	N
110	20241111	120302	57	100.00	KOSPI	기계	N	N	N	N	N	505	15	2	3.06	941553160	1893569	24.50	498	510	483	637	343	490	497.24	7.36	-564894	554	522	482	450	410	538	466	1185	147	500	330	1	1	236981544	1197	8.28	0.94	12	0.80	61.00	540.00	953	20231121	-47.01	349	20240202	44.70	824	-38.71	20240131	349	44.70	20240202	953	-47.01	20231121	349	44.70	20240202	0.05	N	015590	500	1184 억	17434680	N	N	7	N	N
111	20241111	110303	57	100.00	KOSPI	기계	N	N	N	N	N	500	10	2	2.04	733315948	1481869	19.17	498	506	483	637	343	490	494.86	7.36	-541079	554	522	482	450	410	538	466	1185	147	500	330	1	1	236981544	1185	8.20	0.93	12	0.63	61.00	540.00	953	20231121	-47.53	349	20240202	43.27	824	-39.32	20240131	349	43.27	20240202	953	-47.53	20231121	349	43.27	20240202	0.05	N	015590	500	1184 억	17434680	N	N	7	N	N
112	20241111	100300	57	100.00	KOSPI	기계	N	N	N	N	N	495	5	2	1.02	555440264	1125786	14.57	498	505	483	637	343	490	493.38	7.36	-497664	554	522	482	450	410	538	466	1185	147	500	330	1	1	236981544	1173	8.11	0.92	12	0.48	61.00	540.00	953	20231121	-48.06	349	20240202	41.83	824	-39.93	20240131	349	41.83	20240202	953	-48.06	20231121	349	41.83	20240202	0.05	N	015590	500	1184 억	17434680	N	N	7	N	N
113	20241111	090301	57	100.00	KOSPI	기계	N	N	N	N	N	487	-3	5	-0.61	234859318	472609	6.11	498	505	487	637	343	490	496.96	7.36	-312279	554	522	482	450	410	538	466	1185	147	500	330	1	1	236981544	1154	7.98	0.90	12	0.20	61.00	540.00	953	20231121	-48.90	349	20240202	39.54	824	-40.90	20240131	349	39.54	20240202	953	-48.90	20231121	349	39.54	20240202	0.05	N	015590	500	1184 억	17434680	N	N	7	N	N
114	20241108	160259	57	100.00	KOSPI	기계	N	N	N	N	N	490	52	2	11.87	3769364687	7699367	59.68	442	514	442	569	307	438	489.57	7.24	317131	459	448	438	427	417	454	433	1185	131	500	290	1	1	236981544	1161	8.03	0.91	12	3.25	61.00	540.00	953	20231121	-48.58	349	20240202	40.40	824	-40.53	20240131	349	40.40	20240202	953	-48.58	20231121	349	40.40	20240202	0.05	N	015590	500	1184 억	17167962	N	N	7	N	N
115	20241108	150304	57	100.00	KOSPI	기계	N	N	N	N	N	489	51	2	11.64	3644921538	7446769	57.72	442	514	442	569	307	438	489.46	7.24	341903	459	448	438	427	417	454	433	1185	131	500	290	1	1	236981544	1159	8.02	0.91	12	3.14	61.00	540.00	953	20231121	-48.69	349	20240202	40.11	824	-40.66	20240131	349	40.11	20240202	953	-48.69	20231121	349	40.11	20240202	0.05	N	015590	500	1184 억	17167962	N	N	21	N	N
116	20241108	140302	57	100.00	KOSPI	기계	N	N	N	N	N	499	61	2	13.93	3373681096	6892519	53.43	442	514	442	569	307	438	489.47	7.24	243699	459	448	438	427	417	454	433	1185	131	500	290	1	1	236981544	1183	8.18	0.92	12	2.91	61.00	540.00	953	20231121	-47.64	349	20240202	42.98	824	-39.44	20240131	349	42.98	20240202	953	-47.64	20231121	349	42.98	20240202	0.05	N	015590	500	1184 억	17167962	N	N	21	N	N
117	20241108	130302	57	100.00	KOSPI	기계	N	N	N	N	N	507	69	2	15.75	2971131386	6084604	47.16	442	514	442	569	307	438	488.30	7.24	94091	459	448	438	427	417	454	433	1185	131	500	290	1	1	236981544	1201	8.31	0.94	12	2.57	61.00	540.00	953	20231121	-46.80	349	20240202	45.27	824	-38.47	20240131	349	45.27	20240202	953	-46.80	20231121	349	45.27	20240202	0.05	N	015590	500	1184 억	17167962	N	N	21	N	N
118	20241108	120304	57	100.00	KOSPI	기계	N	N	N	N	N	493	55	2	12.56	2262155375	4680854	36.28	442	504	442	569	307	438	483.28	7.24	64810	459	448	438	427	417	454	433	1185	131	500	290	1	1	236981544	1168	8.08	0.91	12	1.98	61.00	540.00	953	20231121	-48.27	349	20240202	41.26	824	-40.17	20240131	349	41.26	20240202	953	-48.27	20231121	349	41.26	20240202	0.05	N	015590	500	1184 억	17167962	N	N	21	N	N
119	20241108	110303	57	100.00	KOSPI	기계	N	N	N	N	N	493	55	2	12.56	2114793869	4380173	33.95	442	504	442	569	307	438	482.81	7.24	22026	459	448	438	427	417	454	433	1185	131	500	290	1	1	236981544	1168	8.08	0.91	12	1.85	61.00	540.00	953	20231121	-48.27	349	20240202	41.26	824	-40.17	20240131	349	41.26	20240202	953	-48.27	20231121	349	41.26	20240202	0.05	N	015590	500	1184 억	17167962	N	N	21	N	N
120	20241108	100303	57	100.00	KOSPI	기계	N	N	N	N	N	487	49	2	11.19	1076701997	2274067	17.63	442	500	442	569	307	438	473.47	7.24	88531	459	448	438	427	417	454	433	1185	131	500	290	1	1	236981544	1154	7.98	0.90	12	0.96	61.00	540.00	953	20231121	-48.90	349	20240202	39.54	824	-40.90	20240131	349	39.54	20240202	953	-48.90	20231121	349	39.54	20240202	0.05	N	015590	500	1184 억	17167962	N	N	21	N	N
121	20241108	090259	57	100.00	KOSPI	기계	N	N	N	N	N	448	10	2	2.28	32966201	74065	0.57	442	450	442	569	307	438	445.10	7.24	1947	459	448	438	427	417	454	433	1185	131	500	290	1	1	236981544	1062	7.34	0.83	12	0.03	61.00	540.00	953	20231121	-52.99	349	20240202	28.37	824	-45.63	20240131	349	28.37	20240202	953	-52.99	20231121	349	28.37	20240202	0.05	N	015590	500	1184 억	17167962	N	N	21	N	N
122	20241107	160300	57	100.00	KOSPI	기계	N	N	N	N	N	438	6	2	1.39	644363822	1480314	58.93	433	449	428	561	303	432	435.29	2.61	-417408	456	444	426	414	396	450	420	1185	129	500	290	1	1	236981544	1038	7.18	0.81	12	0.62	61.00	540.00	953	20231121	-54.04	349	20240202	25.50	824	-46.84	20240131	349	25.50	20240202	953	-54.04	20231121	349	25.50	20240202	0.05	N	015590	500	1184 억	6192705	N	N	21	N	N
123	20241107	150300	57	100.00	KOSPI	기계	N	N	N	N	N	441	9	2	2.08	602730089	1385495	55.15	433	449	428	561	303	432	435.03	2.61	-385127	456	444	426	414	396	450	420	1185	129	500	290	1	1	236981544	1045	7.23	0.82	12	0.58	61.00	540.00	953	20231121	-53.73	349	20240202	26.36	824	-46.48	20240131	349	26.36	20240202	953	-53.73	20231121	349	26.36	20240202	0.05	N	015590	500	1184 억	6192705	N	N	24	N	N
124	20241107	140303	57	100.00	KOSPI	기계	N	N	N	N	N	432	0	3	0.00	478048124	1099453	43.77	433	449	428	561	303	432	434.81	2.61	-365200	456	444	426	414	396	450	420	1185	129	500	290	1	1	236981544	1024	7.08	0.80	12	0.46	61.00	540.00	953	20231121	-54.67	349	20240202	23.78	824	-47.57	20240131	349	23.78	20240202	953	-54.67	20231121	349	23.78	20240202	0.05	N	015590	500	1184 억	6192705	N	N	24	N	N
125	20241107	130303	57	100.00	KOSPI	기계	N	N	N	N	N	430	-2	5	-0.46	443337929	1018623	40.55	433	449	428	561	303	432	435.23	2.61	-324169	456	444	426	414	396	450	420	1185	129	500	290	1	1	236981544	1019	7.05	0.80	12	0.43	61.00	540.00	953	20231121	-54.88	349	20240202	23.21	824	-47.82	20240131	349	23.21	20240202	953	-54.88	20231121	349	23.21	20240202	0.05	N	015590	500	1184 억	6192705	N	N	24	N	N
126	20241107	120302	57	100.00	KOSPI	기계	N	N	N	N	N	429	-3	5	-0.69	416750014	956666	38.08	433	449	428	561	303	432	435.63	2.61	-306755	456	444	426	414	396	450	420	1185	129	500	290	1	1	236981544	1017	7.03	0.79	12	0.40	61.00	540.00	953	20231121	-54.98	349	20240202	22.92	824	-47.94	20240131	349	22.92	20240202	953	-54.98	20231121	349	22.92	20240202	0.05	N	015590	500	1184 억	6192705	N	N	24	N	N
127	20241107	110301	57	100.00	KOSPI	기계	N	N	N	N	N	432	0	3	0.00	379085138	868959	34.59	433	449	430	561	303	432	436.25	2.61	-288241	456	444	426	414	396	450	420	1185	129	500	290	1	1	236981544	1024	7.08	0.80	12	0.37	61.00	540.00	953	20231121	-54.67	349	20240202	23.78	824	-47.57	20240131	349	23.78	20240202	953	-54.67	20231121	349	23.78	20240202	0.05	N	015590	500	1184 억	6192705	N	N	24	N	N
128	20241107	100301	57	100.00	KOSPI	기계	N	N	N	N	N	438	6	2	1.39	237098134	541096	21.54	433	449	432	561	303	432	438.18	2.61	-97654	456	444	426	414	396	450	420	1185	129	500	290	1	1	236981544	1038	7.18	0.81	12	0.23	61.00	540.00	953	20231121	-54.04	349	20240202	25.50	824	-46.84	20240131	349	25.50	20240202	953	-54.04	20231121	349	25.50	20240202	0.05	N	015590	500	1184 억	6192705	N	N	24	N	N
129	20241107	090301	57	100.00	KOSPI	기계	N	N	N	N	N	448	16	2	3.70	38756941	88026	3.50	433	448	433	561	303	432	440.29	2.61	-24865	456	444	426	414	396	450	420	1185	129	500	290	1	1	236981544	1062	7.34	0.83	12	0.04	61.00	540.00	953	20231121	-52.99	349	20240202	28.37	824	-45.63	20240131	349	28.37	20240202	953	-52.99	20231121	349	28.37	20240202	0.05	N	015590	500	1184 억	6192705	N	N	24	N	N
130	20241106	160302	57	100.00	KOSPI	기계	N	N	N	N	N	432	26	2	6.40	1067801400	2511021	318.64	410	438	408	527	285	406	425.22	2.32	710038	414	409	404	399	394	412	402	1185	121	500	270	1	1	236981544	1024	7.08	0.80	12	1.06	61.00	540.00	953	20231121	-54.67	349	20240202	23.78	824	-47.57	20240131	349	23.78	20240202	953	-54.67	20231121	349	23.78	20240202	0.05	N	015590	500	1184 억	5505216	N	N	24	N	N
131	20241106	150309	57	100.00	KOSPI	기계	N	N	N	N	N	433	27	2	6.65	996715444	2345922	297.69	410	438	408	527	285	406	424.87	2.32	663523	414	409	404	399	394	412	402	1185	121	500	270	1	1	236981544	1026	7.10	0.80	12	0.99	61.00	540.00	953	20231121	-54.56	349	20240202	24.07	824	-47.45	20240131	349	24.07	20240202	953	-54.56	20231121	349	24.07	20240202	0.05	N	015590	500	1184 억	5505216	N	N	20	N	N
132	20241106	140308	57	100.00	KOSPI	기계	N	N	N	N	N	421	15	2	3.69	721884896	1702960	216.10	410	438	408	527	285	406	423.90	2.32	387946	414	409	404	399	394	412	402	1185	121	500	270	1	1	236981544	998	6.90	0.78	12	0.72	61.00	540.00	953	20231121	-55.82	349	20240202	20.63	824	-48.91	20240131	349	20.63	20240202	953	-55.82	20231121	349	20.63	20240202	0.05	N	015590	500	1184 억	5505216	N	N	20	N	N
133	20241106	130307	57	100.00	KOSPI	기계	N	N	N	N	N	423	17	2	4.19	657417378	1550017	196.69	410	438	408	527	285	406	424.14	2.32	398808	414	409	404	399	394	412	402	1185	121	500	270	1	1	236981544	1002	6.93	0.78	12	0.65	61.00	540.00	953	20231121	-55.61	349	20240202	21.20	824	-48.67	20240131	349	21.20	20240202	953	-55.61	20231121	349	21.20	20240202	0.05	N	015590	500	1184 억	5505216	N	N	20	N	N
134	20241106	120300	57	100.00	KOSPI	기계	N	N	N	N	N	423	17	2	4.19	604695733	1425502	180.89	410	438	408	527	285	406	424.20	2.32	417936	414	409	404	399	394	412	402	1185	121	500	270	1	1	236981544	1002	6.93	0.78	12	0.60	61.00	540.00	953	20231121	-55.61	349	20240202	21.20	824	-48.67	20240131	349	21.20	20240202	953	-55.61	20231121	349	21.20	20240202	0.05	N	015590	500	1184 억	5505216	N	N	20	N	N
135	20241106	110304	57	100.00	KOSPI	기계	N	N	N	N	N	424	18	2	4.43	570044642	1343603	170.50	410	438	408	527	285	406	424.27	2.32	412697	414	409	404	399	394	412	402	1185	121	500	270	1	1	236981544	1005	6.95	0.79	12	0.57	61.00	540.00	953	20231121	-55.51	349	20240202	21.49	824	-48.54	20240131	349	21.49	20240202	953	-55.51	20231121	349	21.49	20240202	0.05	N	015590	500	1184 억	5505216	N	N	20	N	N
136	20241106	100304	57	100.00	KOSPI	기계	N	N	N	N	N	423	17	2	4.19	483549058	1139501	144.60	410	438	408	527	285	406	424.35	2.32	317337	414	409	404	399	394	412	402	1185	121	500	270	1	1	236981544	1002	6.93	0.78	12	0.48	61.00	540.00	953	20231121	-55.61	349	20240202	21.20	824	-48.67	20240131	349	21.20	20240202	953	-55.61	20231121	349	21.20	20240202	0.05	N	015590	500	1184 억	5505216	N	N	20	N	N
137	20241106	090302	57	100.00	KOSPI	기계	N	N	N	N	N	417	11	2	2.71	43699035	105232	13.35	410	424	408	527	285	406	415.26	2.32	22981	414	409	404	399	394	412	402	1185	121	500	270	1	1	236981544	988	6.84	0.77	12	0.04	61.00	540.00	953	20231121	-56.24	349	20240202	19.48	824	-49.39	20240131	349	19.48	20240202	953	-56.24	20231121	349	19.48	20240202	0.05	N	015590	500	1184 억	5505216	N	N	20	N	N
138	20241105	160257	57	100.00	KOSPI	기계	N	N	N	N	N	406	7	2	1.75	317980447	787060	74.29	400	409	399	518	280	399	404.01	2.21	254411	415	406	401	392	387	404	390	1185	119	500	270	1	1	236981544	962	6.66	0.75	12	0.33	61.00	540.00	953	20231121	-57.40	349	20240202	16.33	824	-50.73	20240131	349	16.33	20240202	953	-57.40	20231121	349	16.33	20240202	0.05	N	015590	500	1184 억	5248001	N	N	20	N	N
139	20241105	150302	57	100.00	KOSPI	기계	N	N	N	N	N	403	4	2	1.00	309468323	765983	72.30	400	409	399	518	280	399	404.01	2.21	250974	415	406	401	392	387	404	390	1185	119	500	270	1	1	236981544	955	6.61	0.75	12	0.32	61.00	540.00	953	20231121	-57.71	349	20240202	15.47	824	-51.09	20240131	349	15.47	20240202	953	-57.71	20231121	349	15.47	20240202	0.05	N	015590	500	1184 억	5248001	N	N	13	N	N
140	20241105	140259	57	100.00	KOSPI	기계	N	N	N	N	N	403	4	2	1.00	208762575	515076	48.62	400	409	399	518	280	399	405.30	2.21	203175	415	406	401	392	387	404	390	1185	119	500	270	1	1	236981544	955	6.61	0.75	12	0.22	61.00	540.00	953	20231121	-57.71	349	20240202	15.47	824	-51.09	20240131	349	15.47	20240202	953	-57.71	20231121	349	15.47	20240202	0.05	N	015590	500	1184 억	5248001	N	N	13	N	N
141	20241105	130300	57	100.00	KOSPI	기계	N	N	N	N	N	405	6	2	1.50	165008274	406818	38.40	400	409	399	518	280	399	405.61	2.21	185983	415	406	401	392	387	404	390	1185	119	500	270	1	1	236981544	960	6.64	0.75	12	0.17	61.00	540.00	953	20231121	-57.50	349	20240202	16.05	824	-50.85	20240131	349	16.05	20240202	953	-57.50	20231121	349	16.05	20240202	0.05	N	015590	500	1184 억	5248001	N	N	13	N	N
142	20241105	120300	57	100.00	KOSPI	기계	N	N	N	N	N	404	5	2	1.25	154493921	380788	35.94	400	409	399	518	280	399	405.72	2.21	190448	415	406	401	392	387	404	390	1185	119	500	270	1	1	236981544	957	6.62	0.75	12	0.16	61.00	540.00	953	20231121	-57.61	349	20240202	15.76	824	-50.97	20240131	349	15.76	20240202	953	-57.61	20231121	349	15.76	20240202	0.05	N	015590	500	1184 억	5248001	N	N	13	N	N
143	20241105	110254	57	100.00	KOSPI	기계	N	N	N	N	N	406	7	2	1.75	122758395	302359	28.54	400	409	399	518	280	399	406.00	2.21	178287	415	406	401	392	387	404	390	1185	119	500	270	1	1	236981544	962	6.66	0.75	12	0.13	61.00	540.00	953	20231121	-57.40	349	20240202	16.33	824	-50.73	20240131	349	16.33	20240202	953	-57.40	20231121	349	16.33	20240202	0.05	N	015590	500	1184 억	5248001	N	N	13	N	N
144	20241105	100259	57	100.00	KOSPI	기계	N	N	N	N	N	409	10	2	2.51	107485134	264761	24.99	400	409	399	518	280	399	405.97	2.21	158474	415	406	401	392	387	404	390	1185	119	500	270	1	1	236981544	969	6.70	0.76	12	0.11	61.00	540.00	953	20231121	-57.08	349	20240202	17.19	824	-50.36	20240131	349	17.19	20240202	953	-57.08	20231121	349	17.19	20240202	0.05	N	015590	500	1184 억	5248001	N	N	13	N	N
145	20241105	090256	57	100.00	KOSPI	기계	N	N	N	N	N	405	6	2	1.50	14391041	35859	3.38	400	405	399	518	280	399	401.32	2.21	29478	415	406	401	392	387	404	390	1185	119	500	270	1	1	236981544	960	6.64	0.75	12	0.02	61.00	540.00	953	20231121	-57.50	349	20240202	16.05	824	-50.85	20240131	349	16.05	20240202	953	-57.50	20231121	349	16.05	20240202	0.05	N	015590	500	1184 억	5248001	N	N	13	N	N
146	20241104	160256	57	100.00	KOSPI	기계	N	N	N	N	N	399	-8	5	-1.97	423207133	1055342	207.82	402	410	396	529	285	407	401.01	2.33	-234104	421	413	407	399	393	418	404	1185	122	500	270	1	1	236981544	946	6.54	0.74	12	0.45	61.00	540.00	953	20231121	-58.13	349	20240202	14.33	824	-51.58	20240131	349	14.33	20240202	953	-58.13	20231121	349	14.33	20240202	0.05	N	015590	500	1184 억	5525646	N	N	13	N	N
147	20241104	150302	57	100.00	KOSPI	기계	N	N	N	N	N	405	-2	5	-0.49	396352005	988153	194.59	402	410	396	529	285	407	401.10	2.33	-213827	421	413	407	399	393	418	404	1185	122	500	270	1	1	236981544	960	6.64	0.75	12	0.42	61.00	540.00	953	20231121	-57.50	349	20240202	16.05	824	-50.85	20240131	349	16.05	20240202	953	-57.50	20231121	349	16.05	20240202	0.05	N	015590	500	1184 억	5525646	N	N	10	N	N
148	20241104	140256	57	100.00	KOSPI	기계	N	N	N	N	N	399	-8	5	-1.97	288191511	718135	141.42	402	410	396	529	285	407	401.31	2.33	-169932	421	413	407	399	393	418	404	1185	122	500	270	1	1	236981544	946	6.54	0.74	12	0.30	61.00	540.00	953	20231121	-58.13	349	20240202	14.33	824	-51.58	20240131	349	14.33	20240202	953	-58.13	20231121	349	14.33	20240202	0.05	N	015590	500	1184 억	5525646	N	N	10	N	N
149	20241104	130227	57	100.00	KOSPI	기계	N	N	N	N	N	404	-3	5	-0.74	223668432	556487	109.58	402	410	396	529	285	407	401.93	2.33	-157902	421	413	407	399	393	418	404	1185	122	500	270	1	1	236981544	957	6.62	0.75	12	0.23	61.00	540.00	953	20231121	-57.61	349	20240202	15.76	824	-50.97	20240131	349	15.76	20240202	953	-57.61	20231121	349	15.76	20240202	0.05	N	015590	500	1184 억	5525646	N	N	10	N	N
150	20241104	120252	57	100.00	KOSPI	기계	N	N	N	N	N	399	-8	5	-1.97	140485772	349683	68.86	402	410	398	529	285	407	401.75	2.33	-125513	421	413	407	399	393	418	404	1185	122	500	270	1	1	236981544	946	6.54	0.74	12	0.15	61.00	540.00	953	20231121	-58.13	349	20240202	14.33	824	-51.58	20240131	349	14.33	20240202	953	-58.13	20231121	349	14.33	20240202	0.05	N	015590	500	1184 억	5525646	N	N	10	N	N
151	20241104	110251	57	100.00	KOSPI	기계	N	N	N	N	N	403	-4	5	-0.98	110476775	274663	54.09	402	410	401	529	285	407	402.23	2.33	-97818	421	413	407	399	393	418	404	1185	122	500	270	1	1	236981544	955	6.61	0.75	12	0.12	61.00	540.00	953	20231121	-57.71	349	20240202	15.47	824	-51.09	20240131	349	15.47	20240202	953	-57.71	20231121	349	15.47	20240202	0.05	N	015590	500	1184 억	5525646	N	N	10	N	N
152	20241104	100251	57	100.00	KOSPI	기계	N	N	N	N	N	403	-4	5	-0.98	62083338	154076	30.34	402	410	401	529	285	407	402.94	2.33	-77496	421	413	407	399	393	418	404	1185	122	500	270	1	1	236981544	955	6.61	0.75	12	0.07	61.00	540.00	953	20231121	-57.71	349	20240202	15.47	824	-51.09	20240131	349	15.47	20240202	953	-57.71	20231121	349	15.47	20240202	0.05	N	015590	500	1184 억	5525646	N	N	10	N	N
153	20241104	090251	57	100.00	KOSPI	기계	N	N	N	N	N	403	-4	5	-0.98	2455862	6100	1.20	402	407	402	529	285	407	402.60	2.33	1946	421	413	407	399	393	418	404	1185	122	500	270	1	1	236981544	955	6.61	0.75	12	0.00	61.00	540.00	953	20231121	-57.71	349	20240202	15.47	824	-51.09	20240131	349	15.47	20240202	953	-57.71	20231121	349	15.47	20240202	0.05	N	015590	500	1184 억	5525646	N	N	10	N	N
154	20241101	160245	57	100.00	KOSPI	기계	N	N	N	N	N	407	1	2	0.25	205123954	502807	161.71	401	415	401	527	285	406	407.96	2.33	-31514	414	410	406	402	398	408	400	1185	121	500	270	1	1	236981544	965	6.67	0.75	12	0.21	61.00	540.00	953	20231121	-57.29	349	20240202	16.62	824	-50.61	20240131	349	16.62	20240202	953	-57.29	20231121	349	16.62	20240202	0.06	N	015590	500	1184 억	5521521	N	N	10	N	N
155	20241101	150251	57	100.00	KOSPI	기계	N	N	N	N	N	404	-2	5	-0.49	201012889	492664	158.45	401	415	401	527	285	406	408.01	2.33	-29263	414	410	406	402	398	408	400	1185	121	500	270	1	1	236981544	957	6.62	0.75	12	0.21	61.00	540.00	953	20231121	-57.61	349	20240202	15.76	824	-50.97	20240131	349	15.76	20240202	953	-57.61	20231121	349	15.76	20240202	0.06	N	015590	500	1184 억	5521521	N	N	8	N	N
156	20241101	140245	57	100.00	KOSPI	기계	N	N	N	N	N	406	0	3	0.00	179605273	439919	141.48	401	415	401	527	285	406	408.27	2.33	-9938	414	410	406	402	398	408	400	1185	121	500	270	1	1	236981544	962	6.66	0.75	12	0.19	61.00	540.00	953	20231121	-57.40	349	20240202	16.33	824	-50.73	20240131	349	16.33	20240202	953	-57.40	20231121	349	16.33	20240202	0.06	N	015590	500	1184 억	5521521	N	N	8	N	N
157	20241101	130308	57	100.00	KOSPI	기계	N	N	N	N	N	408	2	2	0.49	154094442	377278	121.34	401	415	401	527	285	406	408.44	2.33	9689	414	410	406	402	398	408	400	1185	121	500	270	1	1	236981544	967	6.69	0.76	12	0.16	61.00	540.00	953	20231121	-57.19	349	20240202	16.91	824	-50.49	20240131	349	16.91	20240202	953	-57.19	20231121	349	16.91	20240202	0.06	N	015590	500	1184 억	5521521	N	N	8	N	N
158	20241101	120309	57	100.00	KOSPI	기계	N	N	N	N	N	407	1	2	0.25	142120425	347798	111.86	401	415	401	527	285	406	408.63	2.33	12264	414	410	406	402	398	408	400	1185	121	500	270	1	1	236981544	965	6.67	0.75	12	0.15	61.00	540.00	953	20231121	-57.29	349	20240202	16.62	824	-50.61	20240131	349	16.62	20240202	953	-57.29	20231121	349	16.62	20240202	0.06	N	015590	500	1184 억	5521521	N	N	8	N	N
159	20241101	110307	57	100.00	KOSPI	기계	N	N	N	N	N	408	2	2	0.49	118383918	289369	93.07	401	415	401	527	285	406	409.11	2.33	12908	414	410	406	402	398	408	400	1185	121	500	270	1	1	236981544	967	6.69	0.76	12	0.12	61.00	540.00	953	20231121	-57.19	349	20240202	16.91	824	-50.49	20240131	349	16.91	20240202	953	-57.19	20231121	349	16.91	20240202	0.06	N	015590	500	1184 억	5521521	N	N	8	N	N
160	20241101	100308	57	100.00	KOSPI	기계	N	N	N	N	N	408	2	2	0.49	22502880	55391	17.81	401	408	401	527	285	406	406.26	2.33	-35886	414	410	406	402	398	408	400	1185	121	500	270	1	1	236981544	967	6.69	0.76	12	0.02	61.00	540.00	953	20231121	-57.19	349	20240202	16.91	824	-50.49	20240131	349	16.91	20240202	953	-57.19	20231121	349	16.91	20240202	0.06	N	015590	500	1184 억	5521521	N	N	8	N	N
161	20241101	090307	57	100.00	KOSPI	기계	N	N	N	N	N	406	0	3	0.00	2654013	6616	2.13	401	406	401	527	285	406	401.15	2.33	407	414	410	406	402	398	408	400	1185	121	500	270	1	1	236981544	962	6.66	0.75	12	0.00	61.00	540.00	953	20231121	-57.40	349	20240202	16.33	824	-50.73	20240131	349	16.33	20240202	953	-57.40	20231121	349	16.33	20240202	0.06	N	015590	500	1184 억	5521521	N	N	8	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History