KissMeData/018880/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

68 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	160346	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3970	-200	5	-4.80	5362848070	1334472	261.02	4170	4175	3970	5420	2920	4170	4018.76	8.55	-575309	4243	4206	4163	4126	4083	4225	4145	534	1250	100	3000	5	1	533800000	21192	41.35	0.89	12	0.25	96.00	4445.00	7480	20231226	-46.93	3670	20241022	8.17	7340	-45.91	20240102	3670	8.17	20241022	7480	-46.93	20231226	3670	8.17	20241022	0.51	N	018880	100	533 억	45642972	N	N	1052	N	N
3	20241129	150350	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3980	-190	5	-4.56	4606400275	1144088	223.78	4170	4175	3970	5420	2920	4170	4026.26	8.55	-508563	4243	4206	4163	4126	4083	4225	4145	534	1250	100	3000	5	1	533800000	21245	41.46	0.90	12	0.21	96.00	4445.00	7480	20231226	-46.79	3670	20241022	8.45	7340	-45.78	20240102	3670	8.45	20241022	7480	-46.79	20231226	3670	8.45	20241022	0.51	N	018880	100	533 억	45642972	N	N	157	N	N
4	20241129	140348	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4010	-160	5	-3.84	3429410945	849133	166.09	4170	4175	3980	5420	2920	4170	4038.72	8.55	-354519	4243	4206	4163	4126	4083	4225	4145	534	1250	100	3000	5	1	533800000	21405	41.77	0.90	12	0.16	96.00	4445.00	7480	20231226	-46.39	3670	20241022	9.26	7340	-45.37	20240102	3670	9.26	20241022	7480	-46.39	20231226	3670	9.26	20241022	0.51	N	018880	100	533 억	45642972	N	N	157	N	N
5	20241129	130350	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4030	-140	5	-3.36	3154730290	780783	152.72	4170	4175	3980	5420	2920	4170	4040.47	8.55	-329489	4243	4206	4163	4126	4083	4225	4145	534	1250	100	3000	5	1	533800000	21512	41.98	0.91	12	0.15	96.00	4445.00	7480	20231226	-46.12	3670	20241022	9.81	7340	-45.10	20240102	3670	9.81	20241022	7480	-46.12	20231226	3670	9.81	20241022	0.51	N	018880	100	533 억	45642972	N	N	157	N	N
6	20241129	120351	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4020	-150	5	-3.60	2974172850	735947	143.95	4170	4175	3980	5420	2920	4170	4041.29	8.55	-318861	4243	4206	4163	4126	4083	4225	4145	534	1250	100	3000	5	1	533800000	21459	41.88	0.90	12	0.14	96.00	4445.00	7480	20231226	-46.26	3670	20241022	9.54	7340	-45.23	20240102	3670	9.54	20241022	7480	-46.26	20231226	3670	9.54	20241022	0.51	N	018880	100	533 억	45642972	N	N	157	N	N
7	20241129	110351	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4020	-150	5	-3.60	2740704755	677825	132.58	4170	4175	3980	5420	2920	4170	4043.38	8.55	-303045	4243	4206	4163	4126	4083	4225	4145	534	1250	100	3000	5	1	533800000	21459	41.88	0.90	12	0.13	96.00	4445.00	7480	20231226	-46.26	3670	20241022	9.54	7340	-45.23	20240102	3670	9.54	20241022	7480	-46.26	20231226	3670	9.54	20241022	0.51	N	018880	100	533 억	45642972	N	N	157	N	N
8	20241129	100350	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3985	-185	5	-4.44	2216884505	547191	107.03	4170	4175	3980	5420	2920	4170	4051.39	8.55	-256599	4243	4206	4163	4126	4083	4225	4145	534	1250	100	3000	5	1	533800000	21272	41.51	0.90	12	0.10	96.00	4445.00	7480	20231226	-46.72	3670	20241022	8.58	7340	-45.71	20240102	3670	8.58	20241022	7480	-46.72	20231226	3670	8.58	20241022	0.51	N	018880	100	533 억	45642972	N	N	157	N	N
9	20241129	090350	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4095	-75	5	-1.80	354339570	85970	16.82	4170	4175	4090	5420	2920	4170	4121.66	8.55	-56566	4243	4206	4163	4126	4083	4225	4145	534	1250	100	3000	5	1	533800000	21859	42.66	0.92	12	0.02	96.00	4445.00	7480	20231226	-45.25	3670	20241022	11.58	7340	-44.21	20240102	3670	11.58	20241022	7480	-45.25	20231226	3670	11.58	20241022	0.51	N	018880	100	533 억	45642972	N	N	157	N	N
10	20241128	160346	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4170	30	2	0.72	2111469345	506993	54.66	4140	4200	4120	5380	2900	4140	4164.71	8.55	24188	4310	4225	4175	4090	4040	4200	4065	534	1240	100	2980	5	1	533800000	22259	43.44	0.94	12	0.09	96.00	4445.00	7480	20231226	-44.25	3670	20241022	13.62	7340	-43.19	20240102	3670	13.62	20241022	7480	-44.25	20231226	3670	13.62	20241022	0.53	N	018880	100	533 억	45624888	N	N	157	N	N
11	20241128	150353	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4160	20	2	0.48	1918989790	460797	49.68	4140	4200	4120	5380	2900	4140	4164.53	8.55	9414	4310	4225	4175	4090	4040	4200	4065	534	1240	100	2980	5	1	533800000	22206	43.33	0.94	12	0.09	96.00	4445.00	7480	20231226	-44.39	3670	20241022	13.35	7340	-43.32	20240102	3670	13.35	20241022	7480	-44.39	20231226	3670	13.35	20241022	0.53	N	018880	100	533 억	45624888	N	N	8760	N	N
12	20241128	140354	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4160	20	2	0.48	1679781270	403387	43.49	4140	4200	4120	5380	2900	4140	4164.22	8.55	-388	4310	4225	4175	4090	4040	4200	4065	534	1240	100	2980	5	1	533800000	22206	43.33	0.94	12	0.08	96.00	4445.00	7480	20231226	-44.39	3670	20241022	13.35	7340	-43.32	20240102	3670	13.35	20241022	7480	-44.39	20231226	3670	13.35	20241022	0.53	N	018880	100	533 억	45624888	N	N	8760	N	N
13	20241128	130350	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4160	20	2	0.48	1475815810	354346	38.20	4140	4200	4120	5380	2900	4140	4164.94	8.55	7170	4310	4225	4175	4090	4040	4200	4065	534	1240	100	2980	5	1	533800000	22206	43.33	0.94	12	0.07	96.00	4445.00	7480	20231226	-44.39	3670	20241022	13.35	7340	-43.32	20240102	3670	13.35	20241022	7480	-44.39	20231226	3670	13.35	20241022	0.53	N	018880	100	533 억	45624888	N	N	8760	N	N
14	20241128	120353	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4170	30	2	0.72	1372960995	329696	35.55	4140	4200	4120	5380	2900	4140	4164.36	8.55	11233	4310	4225	4175	4090	4040	4200	4065	534	1240	100	2980	5	1	533800000	22259	43.44	0.94	12	0.06	96.00	4445.00	7480	20231226	-44.25	3670	20241022	13.62	7340	-43.19	20240102	3670	13.62	20241022	7480	-44.25	20231226	3670	13.62	20241022	0.53	N	018880	100	533 억	45624888	N	N	8760	N	N
15	20241128	110356	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4185	45	2	1.09	1040740415	250166	26.97	4140	4190	4120	5380	2900	4140	4160.24	8.55	8711	4310	4225	4175	4090	4040	4200	4065	534	1240	100	2980	5	1	533800000	22340	43.59	0.94	12	0.05	96.00	4445.00	7480	20231226	-44.05	3670	20241022	14.03	7340	-42.98	20240102	3670	14.03	20241022	7480	-44.05	20231226	3670	14.03	20241022	0.53	N	018880	100	533 억	45624888	N	N	8760	N	N
16	20241128	100353	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4175	35	2	0.85	704893165	169458	18.27	4140	4190	4120	5380	2900	4140	4159.75	8.55	8710	4310	4225	4175	4090	4040	4200	4065	534	1240	100	2980	5	1	533800000	22286	43.49	0.94	12	0.03	96.00	4445.00	7480	20231226	-44.18	3670	20241022	13.76	7340	-43.12	20240102	3670	13.76	20241022	7480	-44.18	20231226	3670	13.76	20241022	0.53	N	018880	100	533 억	45624888	N	N	8760	N	N
17	20241128	090351	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4140	0	3	0.00	69848160	16853	1.82	4140	4165	4135	5380	2900	4140	4144.69	8.55	-2003	4310	4225	4175	4090	4040	4200	4065	534	1240	100	2980	5	1	533800000	22099	43.12	0.93	12	0.00	96.00	4445.00	7480	20231226	-44.65	3670	20241022	12.81	7340	-43.60	20240102	3670	12.81	20241022	7480	-44.65	20231226	3670	12.81	20241022	0.53	N	018880	100	533 억	45624888	N	N	8760	N	N
18	20241127	160343	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4140	-120	5	-2.82	3866078710	925704	81.52	4260	4260	4125	5530	2985	4260	4176.57	8.59	-182604	4346	4302	4226	4182	4106	4325	4205	534	1270	100	3060	5	1	533800000	22099	43.12	0.93	12	0.17	96.00	4445.00	7480	20231226	-44.65	3670	20241022	12.81	7340	-43.60	20240102	3670	12.81	20241022	7480	-44.65	20231226	3670	12.81	20241022	0.54	N	018880	100	533 억	45858620	N	N	8760	N	N
19	20241127	150348	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4140	-120	5	-2.82	3368187545	805296	70.92	4260	4260	4135	5530	2985	4260	4182.55	8.59	-190450	4346	4302	4226	4182	4106	4325	4205	534	1270	100	3060	5	1	533800000	22099	43.12	0.93	12	0.15	96.00	4445.00	7480	20231226	-44.65	3670	20241022	12.81	7340	-43.60	20240102	3670	12.81	20241022	7480	-44.65	20231226	3670	12.81	20241022	0.54	N	018880	100	533 억	45858620	N	N	7114	N	N
20	20241127	140349	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4150	-110	5	-2.58	2863366745	683403	60.18	4260	4260	4145	5530	2985	4260	4189.87	8.59	-152853	4346	4302	4226	4182	4106	4325	4205	534	1270	100	3060	5	1	533800000	22153	43.23	0.93	12	0.13	96.00	4445.00	7480	20231226	-44.52	3670	20241022	13.08	7340	-43.46	20240102	3670	13.08	20241022	7480	-44.52	20231226	3670	13.08	20241022	0.54	N	018880	100	533 억	45858620	N	N	7114	N	N
21	20241127	130345	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4165	-95	5	-2.23	2492122620	594002	52.31	4260	4260	4155	5530	2985	4260	4195.48	8.59	-128941	4346	4302	4226	4182	4106	4325	4205	534	1270	100	3060	5	1	533800000	22233	43.39	0.94	12	0.11	96.00	4445.00	7480	20231226	-44.32	3670	20241022	13.49	7340	-43.26	20240102	3670	13.49	20241022	7480	-44.32	20231226	3670	13.49	20241022	0.54	N	018880	100	533 억	45858620	N	N	7114	N	N
22	20241127	120349	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4175	-85	5	-2.00	2176875395	518251	45.64	4260	4260	4165	5530	2985	4260	4200.43	8.59	-107807	4346	4302	4226	4182	4106	4325	4205	534	1270	100	3060	5	1	533800000	22286	43.49	0.94	12	0.10	96.00	4445.00	7480	20231226	-44.18	3670	20241022	13.76	7340	-43.12	20240102	3670	13.76	20241022	7480	-44.18	20231226	3670	13.76	20241022	0.54	N	018880	100	533 억	45858620	N	N	7114	N	N
23	20241127	110349	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4195	-65	5	-1.53	1794959535	426802	37.59	4260	4260	4180	5530	2985	4260	4205.60	8.59	-73504	4346	4302	4226	4182	4106	4325	4205	534	1270	100	3060	5	1	533800000	22393	43.70	0.94	12	0.08	96.00	4445.00	7480	20231226	-43.92	3670	20241022	14.31	7340	-42.85	20240102	3670	14.31	20241022	7480	-43.92	20231226	3670	14.31	20241022	0.54	N	018880	100	533 억	45858620	N	N	7114	N	N
24	20241127	100347	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4200	-60	5	-1.41	1381025240	328040	28.89	4260	4260	4180	5530	2985	4260	4209.93	8.59	-45986	4346	4302	4226	4182	4106	4325	4205	534	1270	100	3060	5	1	533800000	22420	43.75	0.94	12	0.06	96.00	4445.00	7480	20231226	-43.85	3670	20241022	14.44	7340	-42.78	20240102	3670	14.44	20241022	7480	-43.85	20231226	3670	14.44	20241022	0.54	N	018880	100	533 억	45858620	N	N	7114	N	N
25	20241127	090347	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4215	-45	5	-1.06	159897875	37858	3.33	4260	4260	4195	5530	2985	4260	4223.62	8.59	-20439	4346	4302	4226	4182	4106	4325	4205	534	1270	100	3060	5	1	533800000	22500	43.91	0.95	12	0.01	96.00	4445.00	7480	20231226	-43.65	3670	20241022	14.85	7340	-42.57	20240102	3670	14.85	20241022	7480	-43.65	20231226	3670	14.85	20241022	0.54	N	018880	100	533 억	45858620	N	N	7114	N	N
26	20241126	160347	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4260	60	2	1.43	4777730525	1128715	109.01	4155	4270	4150	5460	2940	4200	4232.78	8.53	309442	4283	4241	4168	4126	4053	4262	4147	534	1260	100	3020	5	1	533800000	22740	44.38	0.96	12	0.21	96.00	4445.00	7480	20231226	-43.05	3670	20241022	16.08	7340	-41.96	20240102	3670	16.08	20241022	7480	-43.05	20231226	3670	16.08	20241022	0.51	N	018880	100	533 억	45520246	N	N	7114	N	N
27	20241126	150346	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4245	45	2	1.07	4178431750	987844	95.40	4155	4270	4150	5460	2940	4200	4229.85	8.53	261539	4283	4241	4168	4126	4053	4262	4147	534	1260	100	3020	5	1	533800000	22660	44.22	0.96	12	0.19	96.00	4445.00	7480	20231226	-43.25	3670	20241022	15.67	7340	-42.17	20240102	3670	15.67	20241022	7480	-43.25	20231226	3670	15.67	20241022	0.51	N	018880	100	533 억	45520246	N	N	316	N	N
28	20241126	140345	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4230	30	2	0.71	3804558530	899633	86.88	4155	4270	4150	5460	2940	4200	4229.01	8.53	249178	4283	4241	4168	4126	4053	4262	4147	534	1260	100	3020	5	1	533800000	22580	44.06	0.95	12	0.17	96.00	4445.00	7480	20231226	-43.45	3670	20241022	15.26	7340	-42.37	20240102	3670	15.26	20241022	7480	-43.45	20231226	3670	15.26	20241022	0.51	N	018880	100	533 억	45520246	N	N	316	N	N
29	20241126	130345	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4240	40	2	0.95	3469577640	820318	79.22	4155	4270	4150	5460	2940	4200	4229.55	8.53	240575	4283	4241	4168	4126	4053	4262	4147	534	1260	100	3020	5	1	533800000	22633	44.17	0.95	12	0.15	96.00	4445.00	7480	20231226	-43.32	3670	20241022	15.53	7340	-42.23	20240102	3670	15.53	20241022	7480	-43.32	20231226	3670	15.53	20241022	0.51	N	018880	100	533 억	45520246	N	N	316	N	N
30	20241126	120348	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4260	60	2	1.43	3136647555	741920	71.65	4155	4270	4150	5460	2940	4200	4227.74	8.53	236707	4283	4241	4168	4126	4053	4262	4147	534	1260	100	3020	5	1	533800000	22740	44.38	0.96	12	0.14	96.00	4445.00	7480	20231226	-43.05	3670	20241022	16.08	7340	-41.96	20240102	3670	16.08	20241022	7480	-43.05	20231226	3670	16.08	20241022	0.51	N	018880	100	533 억	45520246	N	N	316	N	N
31	20241126	110350	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4250	50	2	1.19	2402066555	569483	55.00	4155	4255	4150	5460	2940	4200	4217.98	8.53	163934	4283	4241	4168	4126	4053	4262	4147	534	1260	100	3020	5	1	533800000	22687	44.27	0.96	12	0.11	96.00	4445.00	7480	20231226	-43.18	3670	20241022	15.80	7340	-42.10	20240102	3670	15.80	20241022	7480	-43.18	20231226	3670	15.80	20241022	0.51	N	018880	100	533 억	45520246	N	N	316	N	N
32	20241126	100349	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4210	10	2	0.24	1192454530	284134	27.44	4155	4230	4150	5460	2940	4200	4196.80	8.53	81915	4283	4241	4168	4126	4053	4262	4147	534	1260	100	3020	5	1	533800000	22473	43.85	0.95	12	0.05	96.00	4445.00	7480	20231226	-43.72	3670	20241022	14.71	7340	-42.64	20240102	3670	14.71	20241022	7480	-43.72	20231226	3670	14.71	20241022	0.51	N	018880	100	533 억	45520246	N	N	316	N	N
33	20241126	090345	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4190	-10	5	-0.24	88753130	21303	2.06	4155	4190	4155	5460	2940	4200	4166.22	8.53	-2769	4283	4241	4168	4126	4053	4262	4147	534	1260	100	3020	5	1	533800000	22366	43.65	0.94	12	0.00	96.00	4445.00	7480	20231226	-43.98	3670	20241022	14.17	7340	-42.92	20240102	3670	14.17	20241022	7480	-43.98	20231226	3670	14.17	20241022	0.51	N	018880	100	533 억	45520246	N	N	316	N	N
34	20241125	160340	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4200	65	2	1.57	4292126895	1027698	126.42	4165	4210	4095	5370	2895	4135	4176.43	8.47	359624	4258	4196	4148	4086	4038	4172	4062	534	1235	100	2970	5	1	533800000	22420	43.75	0.94	12	0.19	96.00	4445.00	7480	20231226	-43.85	3670	20241022	14.44	7340	-42.78	20240102	3670	14.44	20241022	7480	-43.85	20231226	3670	14.44	20241022	0.51	N	018880	100	533 억	45199477	N	N	316	N	N
35	20241125	150345	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4200	65	2	1.57	3644066670	873404	107.44	4165	4210	4095	5370	2895	4135	4172.26	8.47	333834	4258	4196	4148	4086	4038	4172	4062	534	1235	100	2970	5	1	533800000	22420	43.75	0.94	12	0.16	96.00	4445.00	7480	20231226	-43.85	3670	20241022	14.44	7340	-42.78	20240102	3670	14.44	20241022	7480	-43.85	20231226	3670	14.44	20241022	0.51	N	018880	100	533 억	45199477	N	N	1320	N	N
36	20241125	140345	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4200	65	2	1.57	3218446085	771994	94.97	4165	4210	4095	5370	2895	4135	4169.00	8.47	291750	4258	4196	4148	4086	4038	4172	4062	534	1235	100	2970	5	1	533800000	22420	43.75	0.94	12	0.14	96.00	4445.00	7480	20231226	-43.85	3670	20241022	14.44	7340	-42.78	20240102	3670	14.44	20241022	7480	-43.85	20231226	3670	14.44	20241022	0.51	N	018880	100	533 억	45199477	N	N	1320	N	N
37	20241125	130342	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4175	40	2	0.97	2842591245	682313	83.93	4165	4210	4095	5370	2895	4135	4166.11	8.47	246795	4258	4196	4148	4086	4038	4172	4062	534	1235	100	2970	5	1	533800000	22286	43.49	0.94	12	0.13	96.00	4445.00	7480	20231226	-44.18	3670	20241022	13.76	7340	-43.12	20240102	3670	13.76	20241022	7480	-44.18	20231226	3670	13.76	20241022	0.51	N	018880	100	533 억	45199477	N	N	1320	N	N
38	20241125	120346	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4205	70	2	1.69	2558340635	614418	75.58	4165	4210	4095	5370	2895	4135	4163.84	8.47	217609	4258	4196	4148	4086	4038	4172	4062	534	1235	100	2970	5	1	533800000	22446	43.80	0.95	12	0.12	96.00	4445.00	7480	20231226	-43.78	3670	20241022	14.58	7340	-42.71	20240102	3670	14.58	20241022	7480	-43.78	20231226	3670	14.58	20241022	0.51	N	018880	100	533 억	45199477	N	N	1320	N	N
39	20241125	110344	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4190	55	2	1.33	1917897335	461676	56.79	4165	4205	4095	5370	2895	4135	4154.21	8.47	111229	4258	4196	4148	4086	4038	4172	4062	534	1235	100	2970	5	1	533800000	22366	43.65	0.94	12	0.09	96.00	4445.00	7480	20231226	-43.98	3670	20241022	14.17	7340	-42.92	20240102	3670	14.17	20241022	7480	-43.98	20231226	3670	14.17	20241022	0.51	N	018880	100	533 억	45199477	N	N	1320	N	N
40	20241125	100339	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4150	15	2	0.36	1045561930	253057	31.13	4165	4190	4095	5370	2895	4135	4131.72	8.47	-11773	4258	4196	4148	4086	4038	4172	4062	534	1235	100	2970	5	1	533800000	22153	43.23	0.93	12	0.05	96.00	4445.00	7480	20231226	-44.52	3670	20241022	13.08	7340	-43.46	20240102	3670	13.08	20241022	7480	-44.52	20231226	3670	13.08	20241022	0.51	N	018880	100	533 억	45199477	N	N	1320	N	N
41	20241125	090341	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4135	0	3	0.00	298503070	71696	8.82	4165	4190	4130	5370	2895	4135	4163.46	8.47	1446	4258	4196	4148	4086	4038	4172	4062	534	1235	100	2970	5	1	533800000	22073	43.07	0.93	12	0.01	96.00	4445.00	7480	20231226	-44.72	3670	20241022	12.67	7340	-43.66	20240102	3670	12.67	20241022	7480	-44.72	20231226	3670	12.67	20241022	0.51	N	018880	100	533 억	45199477	N	N	1320	N	N
42	20241122	160326	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4135	-50	5	-1.19	3340705575	807566	84.36	4190	4210	4100	5440	2930	4185	4136.75	8.50	-128167	4295	4240	4175	4120	4055	4207	4087	534	1255	100	3010	5	1	533800000	22073	43.07	0.93	12	0.15	96.00	4445.00	7480	20231226	-44.72	3670	20241022	12.67	7340	-43.66	20240102	3670	12.67	20241022	7480	-44.72	20231226	3670	12.67	20241022	0.53	N	018880	100	533 억	45348588	N	N	1320	N	N
43	20241122	150325	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4130	-55	5	-1.31	3046100775	736144	76.90	4190	4210	4100	5440	2930	4185	4137.90	8.50	-140178	4295	4240	4175	4120	4055	4207	4087	534	1255	100	3010	5	1	533800000	22046	43.02	0.93	12	0.14	96.00	4445.00	7480	20231226	-44.79	3670	20241022	12.53	7340	-43.73	20240102	3670	12.53	20241022	7480	-44.79	20231226	3670	12.53	20241022	0.53	N	018880	100	533 억	45348588	N	N	4374	N	N
44	20241122	140330	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4125	-60	5	-1.43	2765142725	668070	69.79	4190	4210	4100	5440	2930	4185	4138.98	8.50	-139788	4295	4240	4175	4120	4055	4207	4087	534	1255	100	3010	5	1	533800000	22019	42.97	0.93	12	0.13	96.00	4445.00	7480	20231226	-44.85	3670	20241022	12.40	7340	-43.80	20240102	3670	12.40	20241022	7480	-44.85	20231226	3670	12.40	20241022	0.53	N	018880	100	533 억	45348588	N	N	4374	N	N
45	20241122	130329	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4115	-70	5	-1.67	2209384135	533013	55.68	4190	4210	4115	5440	2930	4185	4145.07	8.50	-138372	4295	4240	4175	4120	4055	4207	4087	534	1255	100	3010	5	1	533800000	21966	42.86	0.93	12	0.10	96.00	4445.00	7480	20231226	-44.99	3670	20241022	12.13	7340	-43.94	20240102	3670	12.13	20241022	7480	-44.99	20231226	3670	12.13	20241022	0.53	N	018880	100	533 억	45348588	N	N	4374	N	N
46	20241122	120329	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4130	-55	5	-1.31	1848136300	445547	46.54	4190	4210	4120	5440	2930	4185	4148.00	8.50	-104392	4295	4240	4175	4120	4055	4207	4087	534	1255	100	3010	5	1	533800000	22046	43.02	0.93	12	0.08	96.00	4445.00	7480	20231226	-44.79	3670	20241022	12.53	7340	-43.73	20240102	3670	12.53	20241022	7480	-44.79	20231226	3670	12.53	20241022	0.53	N	018880	100	533 억	45348588	N	N	4374	N	N
47	20241122	110328	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4140	-45	5	-1.08	1414375765	340560	35.58	4190	4210	4130	5440	2930	4185	4153.06	8.50	-73455	4295	4240	4175	4120	4055	4207	4087	534	1255	100	3010	5	1	533800000	22099	43.12	0.93	12	0.06	96.00	4445.00	7480	20231226	-44.65	3670	20241022	12.81	7340	-43.60	20240102	3670	12.81	20241022	7480	-44.65	20231226	3670	12.81	20241022	0.53	N	018880	100	533 억	45348588	N	N	4374	N	N
48	20241122	100332	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4145	-40	5	-0.96	795051315	191181	19.97	4190	4210	4130	5440	2930	4185	4158.60	8.50	-23348	4295	4240	4175	4120	4055	4207	4087	534	1255	100	3010	5	1	533800000	22126	43.18	0.93	12	0.04	96.00	4445.00	7480	20231226	-44.59	3670	20241022	12.94	7340	-43.53	20240102	3670	12.94	20241022	7480	-44.59	20231226	3670	12.94	20241022	0.53	N	018880	100	533 억	45348588	N	N	4374	N	N
49	20241122	090329	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4185	0	3	0.00	76118875	18167	1.90	4190	4210	4180	5440	2930	4185	4190.02	8.50	-3678	4295	4240	4175	4120	4055	4207	4087	534	1255	100	3010	5	1	533800000	22340	43.59	0.94	12	0.00	96.00	4445.00	7480	20231226	-44.05	3670	20241022	14.03	7340	-42.98	20240102	3670	14.03	20241022	7480	-44.05	20231226	3670	14.03	20241022	0.53	N	018880	100	533 억	45348588	N	N	4374	N	N
50	20241121	160327	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4185	-15	5	-0.36	3970204410	949533	61.67	4195	4230	4110	5460	2940	4200	4181.19	8.48	123255	4303	4251	4153	4101	4003	4277	4127	534	1260	100	3020	5	1	533800000	22340	43.59	0.94	12	0.18	96.00	4445.00	7480	20231226	-44.05	3670	20241022	14.03	7340	-42.98	20240102	3670	14.03	20241022	7480	-44.05	20231226	3670	14.03	20241022	0.54	N	018880	100	533 억	45264948	N	N	4374	N	N
51	20241121	150333	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4185	-15	5	-0.36	3552041175	849566	55.17	4195	4230	4110	5460	2940	4200	4181.00	8.48	122085	4303	4251	4153	4101	4003	4277	4127	534	1260	100	3020	5	1	533800000	22340	43.59	0.94	12	0.16	96.00	4445.00	7480	20231226	-44.05	3670	20241022	14.03	7340	-42.98	20240102	3670	14.03	20241022	7480	-44.05	20231226	3670	14.03	20241022	0.54	N	018880	100	533 억	45264948	N	N	7621	N	N
52	20241121	140333	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4180	-20	5	-0.48	3172062260	758696	49.27	4195	4230	4110	5460	2940	4200	4180.94	8.48	136183	4303	4251	4153	4101	4003	4277	4127	534	1260	100	3020	5	1	533800000	22313	43.54	0.94	12	0.14	96.00	4445.00	7480	20231226	-44.12	3670	20241022	13.90	7340	-43.05	20240102	3670	13.90	20241022	7480	-44.12	20231226	3670	13.90	20241022	0.54	N	018880	100	533 억	45264948	N	N	7621	N	N
53	20241121	130331	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4195	-5	5	-0.12	2719496085	650294	42.23	4195	4230	4110	5460	2940	4200	4181.95	8.48	128264	4303	4251	4153	4101	4003	4277	4127	534	1260	100	3020	5	1	533800000	22393	43.70	0.94	12	0.12	96.00	4445.00	7480	20231226	-43.92	3670	20241022	14.31	7340	-42.85	20240102	3670	14.31	20241022	7480	-43.92	20231226	3670	14.31	20241022	0.54	N	018880	100	533 억	45264948	N	N	7621	N	N
54	20241121	120330	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4190	-10	5	-0.24	2354781480	563246	36.58	4195	4230	4110	5460	2940	4200	4180.73	8.48	119547	4303	4251	4153	4101	4003	4277	4127	534	1260	100	3020	5	1	533800000	22366	43.65	0.94	12	0.11	96.00	4445.00	7480	20231226	-43.98	3670	20241022	14.17	7340	-42.92	20240102	3670	14.17	20241022	7480	-43.98	20231226	3670	14.17	20241022	0.54	N	018880	100	533 억	45264948	N	N	7621	N	N
55	20241121	110330	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4170	-30	5	-0.71	1600282105	384086	24.94	4195	4195	4110	5460	2940	4200	4166.46	8.48	39154	4303	4251	4153	4101	4003	4277	4127	534	1260	100	3020	5	1	533800000	22259	43.44	0.94	12	0.07	96.00	4445.00	7480	20231226	-44.25	3670	20241022	13.62	7340	-43.19	20240102	3670	13.62	20241022	7480	-44.25	20231226	3670	13.62	20241022	0.54	N	018880	100	533 억	45264948	N	N	7621	N	N
56	20241121	100332	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4180	-20	5	-0.48	1157232520	277919	18.05	4195	4195	4110	5460	2940	4200	4163.91	8.48	34659	4303	4251	4153	4101	4003	4277	4127	534	1260	100	3020	5	1	533800000	22313	43.54	0.94	12	0.05	96.00	4445.00	7480	20231226	-44.12	3670	20241022	13.90	7340	-43.05	20240102	3670	13.90	20241022	7480	-44.12	20231226	3670	13.90	20241022	0.54	N	018880	100	533 억	45264948	N	N	7621	N	N
57	20241121	090330	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4185	-15	5	-0.36	238231950	57107	3.71	4195	4195	4110	5460	2940	4200	4171.63	8.48	-26494	4303	4251	4153	4101	4003	4277	4127	534	1260	100	3020	5	1	533800000	22340	43.59	0.94	12	0.01	96.00	4445.00	7480	20231226	-44.05	3670	20241022	14.03	7340	-42.98	20240102	3670	14.03	20241022	7480	-44.05	20231226	3670	14.03	20241022	0.54	N	018880	100	533 억	45264948	N	N	7621	N	N
58	20241120	160328	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4200	95	2	2.31	6387558775	1529919	134.61	4065	4205	4055	5330	2875	4105	4174.83	8.42	376900	4215	4160	4050	3995	3885	4187	4022	534	1225	100	2950	5	1	533800000	22420	43.75	0.94	12	0.29	96.00	4445.00	7480	20231226	-43.85	3670	20241022	14.44	7340	-42.78	20240102	3670	14.44	20241022	7480	-43.85	20231226	3670	14.44	20241022	0.58	N	018880	100	533 억	44923136	N	N	7621	N	N
59	20241120	150334	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4205	100	2	2.44	5737117805	1374997	120.98	4065	4205	4055	5330	2875	4105	4172.46	8.42	321017	4215	4160	4050	3995	3885	4187	4022	534	1225	100	2950	5	1	533800000	22446	43.80	0.95	12	0.26	96.00	4445.00	7480	20231226	-43.78	3670	20241022	14.58	7340	-42.71	20240102	3670	14.58	20241022	7480	-43.78	20231226	3670	14.58	20241022	0.58	N	018880	100	533 억	44923136	N	N	1386	N	N
60	20241120	140334	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4185	80	2	1.95	4540819105	1089721	95.88	4065	4200	4055	5330	2875	4105	4166.96	8.42	227083	4215	4160	4050	3995	3885	4187	4022	534	1225	100	2950	5	1	533800000	22340	43.59	0.94	12	0.20	96.00	4445.00	7480	20231226	-44.05	3670	20241022	14.03	7340	-42.98	20240102	3670	14.03	20241022	7480	-44.05	20231226	3670	14.03	20241022	0.58	N	018880	100	533 억	44923136	N	N	1386	N	N
61	20241120	130335	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4175	70	2	1.71	3899040220	936292	82.38	4065	4200	4055	5330	2875	4105	4164.34	8.42	175138	4215	4160	4050	3995	3885	4187	4022	534	1225	100	2950	5	1	533800000	22286	43.49	0.94	12	0.18	96.00	4445.00	7480	20231226	-44.18	3670	20241022	13.76	7340	-43.12	20240102	3670	13.76	20241022	7480	-44.18	20231226	3670	13.76	20241022	0.58	N	018880	100	533 억	44923136	N	N	1386	N	N
62	20241120	120335	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4180	75	2	1.83	3511146620	843422	74.21	4065	4200	4055	5330	2875	4105	4162.98	8.42	177637	4215	4160	4050	3995	3885	4187	4022	534	1225	100	2950	5	1	533800000	22313	43.54	0.94	12	0.16	96.00	4445.00	7480	20231226	-44.12	3670	20241022	13.90	7340	-43.05	20240102	3670	13.90	20241022	7480	-44.12	20231226	3670	13.90	20241022	0.58	N	018880	100	533 억	44923136	N	N	1386	N	N
63	20241120	110333	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4170	65	2	1.58	3156767370	758438	66.73	4065	4200	4055	5330	2875	4105	4162.20	8.42	165267	4215	4160	4050	3995	3885	4187	4022	534	1225	100	2950	5	1	533800000	22259	43.44	0.94	12	0.14	96.00	4445.00	7480	20231226	-44.25	3670	20241022	13.62	7340	-43.19	20240102	3670	13.62	20241022	7480	-44.25	20231226	3670	13.62	20241022	0.58	N	018880	100	533 억	44923136	N	N	1386	N	N
64	20241120	100333	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4185	80	2	1.95	2458001360	591058	52.00	4065	4200	4055	5330	2875	4105	4158.65	8.42	146349	4215	4160	4050	3995	3885	4187	4022	534	1225	100	2950	5	1	533800000	22340	43.59	0.94	12	0.11	96.00	4445.00	7480	20231226	-44.05	3670	20241022	14.03	7340	-42.98	20240102	3670	14.03	20241022	7480	-44.05	20231226	3670	14.03	20241022	0.58	N	018880	100	533 억	44923136	N	N	1386	N	N
65	20241120	090332	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4085	-20	5	-0.49	111513550	27388	2.41	4065	4100	4055	5330	2875	4105	4071.62	8.42	-7268	4215	4160	4050	3995	3885	4187	4022	534	1225	100	2950	5	1	533800000	21806	42.55	0.92	12	0.01	96.00	4445.00	7480	20231226	-45.39	3670	20241022	11.31	7340	-44.35	20240102	3670	11.31	20241022	7480	-45.39	20231226	3670	11.31	20241022	0.58	N	018880	100	533 억	44923136	N	N	1386	N	N
66	20241119	160319	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4105	100	2	2.50	4552310605	1126129	80.83	4000	4105	3940	5200	2805	4005	4042.03	8.36	234529	4215	4110	3950	3845	3685	4162	3897	534	1195	100	2880	5	1	533800000	21912	42.76	0.92	12	0.21	96.00	4445.00	7480	20231226	-45.12	3670	20241022	11.85	7340	-44.07	20240102	3670	11.85	20241022	7480	-45.12	20231226	3670	11.85	20241022	0.55	N	018880	100	533 억	44631279	N	N	1386	N	N
67	20241119	150322	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4065	60	2	1.50	3564670035	885195	63.54	4000	4080	3940	5200	2805	4005	4026.99	8.36	162469	4215	4110	3950	3845	3685	4162	3897	534	1195	100	2880	5	1	533800000	21699	42.34	0.91	12	0.17	96.00	4445.00	7480	20231226	-45.66	3670	20241022	10.76	7340	-44.62	20240102	3670	10.76	20241022	7480	-45.66	20231226	3670	10.76	20241022	0.55	N	018880	100	533 억	44631279	N	N	11080	N	N
68	20241119	140320	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4060	55	2	1.37	3164803690	786571	56.46	4000	4080	3940	5200	2805	4005	4023.54	8.36	130817	4215	4110	3950	3845	3685	4162	3897	534	1195	100	2880	5	1	533800000	21672	42.29	0.91	12	0.15	96.00	4445.00	7480	20231226	-45.72	3670	20241022	10.63	7340	-44.69	20240102	3670	10.63	20241022	7480	-45.72	20231226	3670	10.63	20241022	0.55	N	018880	100	533 억	44631279	N	N	11080	N	N
69	20241119	130322	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4050	45	2	1.12	2612335820	650608	46.70	4000	4065	3940	5200	2805	4005	4015.22	8.36	102218	4215	4110	3950	3845	3685	4162	3897	534	1195	100	2880	5	1	533800000	21619	42.19	0.91	12	0.12	96.00	4445.00	7480	20231226	-45.86	3670	20241022	10.35	7340	-44.82	20240102	3670	10.35	20241022	7480	-45.86	20231226	3670	10.35	20241022	0.55	N	018880	100	533 억	44631279	N	N	11080	N	N
70	20241119	120319	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4060	55	2	1.37	2353121620	586639	42.11	4000	4065	3940	5200	2805	4005	4011.19	8.36	82027	4215	4110	3950	3845	3685	4162	3897	534	1195	100	2880	5	1	533800000	21672	42.29	0.91	12	0.11	96.00	4445.00	7480	20231226	-45.72	3670	20241022	10.63	7340	-44.69	20240102	3670	10.63	20241022	7480	-45.72	20231226	3670	10.63	20241022	0.55	N	018880	100	533 억	44631279	N	N	11080	N	N
71	20241119	110322	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4030	25	2	0.62	1766395985	441627	31.70	4000	4050	3940	5200	2805	4005	3999.75	8.36	11144	4215	4110	3950	3845	3685	4162	3897	534	1195	100	2880	5	1	533800000	21512	41.98	0.91	12	0.08	96.00	4445.00	7480	20231226	-46.12	3670	20241022	9.81	7340	-45.10	20240102	3670	9.81	20241022	7480	-46.12	20231226	3670	9.81	20241022	0.55	N	018880	100	533 억	44631279	N	N	11080	N	N
72	20241119	100329	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4000	-5	5	-0.12	1103510270	277057	19.89	4000	4025	3940	5200	2805	4005	3982.97	8.36	-38321	4215	4110	3950	3845	3685	4162	3897	534	1195	100	2880	5	1	533800000	21352	41.67	0.90	12	0.05	96.00	4445.00	7480	20231226	-46.52	3670	20241022	8.99	7340	-45.50	20240102	3670	8.99	20241022	7480	-46.52	20231226	3670	8.99	20241022	0.55	N	018880	100	533 억	44631279	N	N	11080	N	N
73	20241119	090328	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3955	-50	5	-1.25	326355200	82126	5.89	4000	4005	3950	5200	2805	4005	3973.83	8.36	-53699	4215	4110	3950	3845	3685	4162	3897	534	1195	100	2880	5	1	533800000	21112	41.20	0.89	12	0.02	96.00	4445.00	7480	20231226	-47.13	3670	20241022	7.77	7340	-46.12	20240102	3670	7.77	20241022	7480	-47.13	20231226	3670	7.77	20241022	0.55	N	018880	100	533 억	44631279	N	N	11080	N	N
74	20241118	160319	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4005	165	2	4.30	5519933765	1386926	54.63	3790	4055	3790	4990	2690	3840	3980.00	8.22	565820	4283	4061	3888	3666	3493	3975	3580	534	1150	100	2760	5	1	533800000	21379	41.72	0.90	12	0.26	96.00	4445.00	7580	20231109	-47.16	3670	20241022	9.13	7340	-45.44	20240102	3670	9.13	20241022	7480	-46.46	20231226	3670	9.13	20241022	0.56	N	018880	100	533 억	43899192	N	N	11080	N	N
75	20241118	150321	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4000	160	2	4.17	5137127170	1291305	50.86	3790	4055	3790	4990	2690	3840	3978.27	8.22	524048	4283	4061	3888	3666	3493	3975	3580	534	1150	100	2760	5	1	533800000	21352	41.67	0.90	12	0.24	96.00	4445.00	7580	20231109	-47.23	3670	20241022	8.99	7340	-45.50	20240102	3670	8.99	20241022	7480	-46.52	20231226	3670	8.99	20241022	0.56	N	018880	100	533 억	43899192	N	N	1373	N	N
76	20241118	140322	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4000	160	2	4.17	4753735820	1195301	47.08	3790	4055	3790	4990	2690	3840	3977.05	8.22	486903	4283	4061	3888	3666	3493	3975	3580	534	1150	100	2760	5	1	533800000	21352	41.67	0.90	12	0.22	96.00	4445.00	7580	20231109	-47.23	3670	20241022	8.99	7340	-45.50	20240102	3670	8.99	20241022	7480	-46.52	20231226	3670	8.99	20241022	0.56	N	018880	100	533 억	43899192	N	N	1373	N	N
77	20241118	130321	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3980	140	2	3.65	4463039265	1122318	44.21	3790	4055	3790	4990	2690	3840	3976.65	8.22	464197	4283	4061	3888	3666	3493	3975	3580	534	1150	100	2760	5	1	533800000	21245	41.46	0.90	12	0.21	96.00	4445.00	7580	20231109	-47.49	3670	20241022	8.45	7340	-45.78	20240102	3670	8.45	20241022	7480	-46.79	20231226	3670	8.45	20241022	0.56	N	018880	100	533 억	43899192	N	N	1373	N	N
78	20241118	120322	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3990	150	2	3.91	3969902345	998467	39.33	3790	4055	3790	4990	2690	3840	3976.03	8.22	448201	4283	4061	3888	3666	3493	3975	3580	534	1150	100	2760	5	1	533800000	21299	41.56	0.90	12	0.19	96.00	4445.00	7580	20231109	-47.36	3670	20241022	8.72	7340	-45.64	20240102	3670	8.72	20241022	7480	-46.66	20231226	3670	8.72	20241022	0.56	N	018880	100	533 억	43899192	N	N	1373	N	N
79	20241118	110321	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4030	190	2	4.95	3571648570	898875	35.41	3790	4055	3790	4990	2690	3840	3973.50	8.22	418250	4283	4061	3888	3666	3493	3975	3580	534	1150	100	2760	5	1	533800000	21512	41.98	0.91	12	0.17	96.00	4445.00	7580	20231109	-46.83	3670	20241022	9.81	7340	-45.10	20240102	3670	9.81	20241022	7480	-46.12	20231226	3670	9.81	20241022	0.56	N	018880	100	533 억	43899192	N	N	1373	N	N
80	20241118	100322	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4020	180	2	4.69	2305455010	584893	23.04	3790	4025	3790	4990	2690	3840	3941.71	8.22	295372	4283	4061	3888	3666	3493	3975	3580	534	1150	100	2760	5	1	533800000	21459	41.88	0.90	12	0.11	96.00	4445.00	7580	20231109	-46.97	3670	20241022	9.54	7340	-45.23	20240102	3670	9.54	20241022	7480	-46.26	20231226	3670	9.54	20241022	0.56	N	018880	100	533 억	43899192	N	N	1373	N	N
81	20241118	090318	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3825	-15	5	-0.39	269075315	70734	2.79	3790	3840	3790	4990	2690	3840	3803.93	8.22	15898	4283	4061	3888	3666	3493	3975	3580	534	1150	100	2760	5	1	533800000	20418	39.84	0.86	12	0.01	96.00	4445.00	7580	20231109	-49.54	3670	20241022	4.22	7340	-47.89	20240102	3670	4.22	20241022	7480	-48.86	20231226	3670	4.22	20241022	0.56	N	018880	100	533 억	43899192	N	N	1373	N	N
82	20241115	160328	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3840	-305	5	-7.36	9799993150	2510191	124.13	4085	4110	3715	5380	2905	4145	3904.26	8.38	-865829	4308	4226	4093	4011	3878	4267	4052	534	1235	100	2980	5	1	533800000	20498	40.00	0.86	12	0.47	96.00	4445.00	7580	20231109	-49.34	3670	20241022	4.63	7340	-47.68	20240102	3670	4.63	20241022	7480	-48.66	20231226	3670	4.63	20241022	0.58	N	018880	100	533 억	44750873	N	N	1373	N	N
83	20241115	150335	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3865	-280	5	-6.76	8972187480	2295210	113.50	4085	4110	3715	5380	2905	4145	3909.05	8.38	-818887	4308	4226	4093	4011	3878	4267	4052	534	1235	100	2980	5	1	533800000	20631	40.26	0.87	12	0.43	96.00	4445.00	7580	20231109	-49.01	3670	20241022	5.31	7340	-47.34	20240102	3670	5.31	20241022	7480	-48.33	20231226	3670	5.31	20241022	0.58	N	018880	100	533 억	44750873	N	N	6484	N	N
84	20241115	140333	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3865	-280	5	-6.76	7940968395	2028962	100.33	4085	4110	3715	5380	2905	4145	3913.76	8.38	-694544	4308	4226	4093	4011	3878	4267	4052	534	1235	100	2980	5	1	533800000	20631	40.26	0.87	12	0.38	96.00	4445.00	7580	20231109	-49.01	3670	20241022	5.31	7340	-47.34	20240102	3670	5.31	20241022	7480	-48.33	20231226	3670	5.31	20241022	0.58	N	018880	100	533 억	44750873	N	N	6484	N	N
85	20241115	130333	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3900	-245	5	-5.91	7286655975	1859807	91.97	4085	4110	3715	5380	2905	4145	3917.91	8.38	-639567	4308	4226	4093	4011	3878	4267	4052	534	1235	100	2980	5	1	533800000	20818	40.62	0.88	12	0.35	96.00	4445.00	7580	20231109	-48.55	3670	20241022	6.27	7340	-46.87	20240102	3670	6.27	20241022	7480	-47.86	20231226	3670	6.27	20241022	0.58	N	018880	100	533 억	44750873	N	N	6484	N	N
86	20241115	120333	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3840	-305	5	-7.36	6659390585	1697681	83.95	4085	4110	3715	5380	2905	4145	3922.59	8.38	-562322	4308	4226	4093	4011	3878	4267	4052	534	1235	100	2980	5	1	533800000	20498	40.00	0.86	12	0.32	96.00	4445.00	7580	20231109	-49.34	3670	20241022	4.63	7340	-47.68	20240102	3670	4.63	20241022	7480	-48.66	20231226	3670	4.63	20241022	0.58	N	018880	100	533 억	44750873	N	N	6484	N	N
87	20241115	110327	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3900	-245	5	-5.91	5940262475	1511844	74.76	4085	4110	3715	5380	2905	4145	3929.09	8.38	-509872	4308	4226	4093	4011	3878	4267	4052	534	1235	100	2980	5	1	533800000	20818	40.62	0.88	12	0.28	96.00	4445.00	7580	20231109	-48.55	3670	20241022	6.27	7340	-46.87	20240102	3670	6.27	20241022	7480	-47.86	20231226	3670	6.27	20241022	0.58	N	018880	100	533 억	44750873	N	N	6484	N	N
88	20241115	100327	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3940	-205	5	-4.95	2803247265	700495	34.64	4085	4110	3935	5380	2905	4145	4001.73	8.38	-299934	4308	4226	4093	4011	3878	4267	4052	534	1235	100	2980	5	1	533800000	21032	41.04	0.89	12	0.13	96.00	4445.00	7580	20231109	-48.02	3670	20241022	7.36	7340	-46.32	20240102	3670	7.36	20241022	7480	-47.33	20231226	3670	7.36	20241022	0.58	N	018880	100	533 억	44750873	N	N	6484	N	N
89	20241115	090347	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4055	-90	5	-2.17	137233915	33658	1.66	4085	4110	4055	5380	2905	4145	4076.48	8.38	-9981	4308	4226	4093	4011	3878	4267	4052	534	1235	100	2980	5	1	533800000	21646	42.24	0.91	12	0.01	96.00	4445.00	7580	20231109	-46.50	3670	20241022	10.49	7340	-44.75	20240102	3670	10.49	20241022	7480	-45.79	20231226	3670	10.49	20241022	0.58	N	018880	100	533 억	44750873	N	N	6484	N	N
90	20241114	160324	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4105	65	2	1.61	6518142815	1599471	72.26	4040	4175	3960	5250	2830	4040	4075.20	8.31	26060	4250	4145	4035	3930	3820	4197	3982	534	1210	100	2900	5	1	533800000	21912	42.76	0.92	12	0.30	96.00	4445.00	7580	20231109	-45.84	3670	20241022	11.85	7340	-44.07	20240102	3670	11.85	20241022	7480	-45.12	20231226	3670	11.85	20241022	0.58	N	018880	100	533 억	44381780	N	N	49607	N	N
91	20241114	150326	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4080	40	2	0.99	5791818260	1421862	64.23	4040	4175	3960	5250	2830	4040	4073.42	8.31	31125	4250	4145	4035	3930	3820	4197	3982	534	1210	100	2900	5	1	533800000	21779	42.50	0.92	12	0.27	96.00	4445.00	7580	20231109	-46.17	3670	20241022	11.17	7340	-44.41	20240102	3670	11.17	20241022	7480	-45.45	20231226	3670	11.17	20241022	0.58	N	018880	100	533 억	44381780	N	N	49607	N	N
92	20241114	140323	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4105	65	2	1.61	5021639550	1233006	55.70	4040	4175	3960	5250	2830	4040	4072.70	8.31	75641	4250	4145	4035	3930	3820	4197	3982	534	1210	100	2900	5	1	533800000	21912	42.76	0.92	12	0.23	96.00	4445.00	7580	20231109	-45.84	3670	20241022	11.85	7340	-44.07	20240102	3670	11.85	20241022	7480	-45.12	20231226	3670	11.85	20241022	0.58	N	018880	100	533 억	44381780	N	N	49607	N	N
93	20241114	130323	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4135	95	2	2.35	4307566460	1058968	47.84	4040	4175	3960	5250	2830	4040	4067.72	8.31	50270	4250	4145	4035	3930	3820	4197	3982	534	1210	100	2900	5	1	533800000	22073	43.07	0.93	12	0.20	96.00	4445.00	7580	20231109	-45.45	3670	20241022	12.67	7340	-43.66	20240102	3670	12.67	20241022	7480	-44.72	20231226	3670	12.67	20241022	0.58	N	018880	100	533 억	44381780	N	N	49607	N	N
94	20241114	120323	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4050	10	2	0.25	3320771820	818650	36.98	4040	4175	3960	5250	2830	4040	4056.41	8.31	12337	4250	4145	4035	3930	3820	4197	3982	534	1210	100	2900	5	1	533800000	21619	42.19	0.91	12	0.15	96.00	4445.00	7580	20231109	-46.57	3670	20241022	10.35	7340	-44.82	20240102	3670	10.35	20241022	7480	-45.86	20231226	3670	10.35	20241022	0.58	N	018880	100	533 억	44381780	N	N	49607	N	N
95	20241114	110325	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4035	-5	5	-0.12	2539056015	624991	28.23	4040	4175	3960	5250	2830	4040	4062.57	8.31	12104	4250	4145	4035	3930	3820	4197	3982	534	1210	100	2900	5	1	533800000	21539	42.03	0.91	12	0.12	96.00	4445.00	7580	20231109	-46.77	3670	20241022	9.95	7340	-45.03	20240102	3670	9.95	20241022	7480	-46.06	20231226	3670	9.95	20241022	0.58	N	018880	100	533 억	44381780	N	N	49607	N	N
96	20241114	100335	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4165	125	2	3.09	432633830	105560	4.77	4040	4165	4040	5250	2830	4040	4098.86	8.31	48751	4250	4145	4035	3930	3820	4197	3982	534	1210	100	2900	5	1	533800000	22233	43.39	0.94	12	0.02	96.00	4445.00	7580	20231109	-45.05	3670	20241022	13.49	7340	-43.26	20240102	3670	13.49	20241022	7480	-44.32	20231226	3670	13.49	20241022	0.58	N	018880	100	533 억	44381780	N	N	49607	N	N
97	20241114	090321	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4040	0	3	0.00	0	0	0.00	0	0	0	5250	2830	4040	0.00	8.31	0	4250	4145	4035	3930	3820	4197	3982	534	1210	100	2900	5	1	533800000	21566	42.08	0.91	12	0.00	96.00	4445.00	7580	20231109	-46.70	3670	20241022	10.08	7340	-44.96	20240102	3670	10.08	20241022	7480	-45.99	20231226	3670	10.08	20241022	0.58	N	018880	100	533 억	44381780	N	N	49607	N	N
98	20241112	160315	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4045	-40	5	-0.98	4077081995	1005680	106.74	4055	4105	4015	5310	2860	4085	4054.22	8.28	174728	4151	4117	4071	4037	3991	4135	4055	534	1225	100	2940	5	1	533800000	21592	42.14	0.91	12	0.19	96.00	4445.00	7580	20231109	-46.64	3670	20241022	10.22	7340	-44.89	20240102	3670	10.22	20241022	7480	-45.92	20231226	3670	10.22	20241022	0.59	N	018880	100	533 억	44172717	N	N	5767	N	N
99	20241112	150317	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4040	-45	5	-1.10	3612006785	890497	94.51	4055	4105	4015	5310	2860	4085	4056.17	8.28	136202	4151	4117	4071	4037	3991	4135	4055	534	1225	100	2940	5	1	533800000	21566	42.08	0.91	12	0.17	96.00	4445.00	7580	20231109	-46.70	3670	20241022	10.08	7340	-44.96	20240102	3670	10.08	20241022	7480	-45.99	20231226	3670	10.08	20241022	0.59	N	018880	100	533 억	44172717	N	N	5865	N	N
100	20241112	140320	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4045	-40	5	-0.98	3174753965	782403	83.04	4055	4105	4015	5310	2860	4085	4057.70	8.28	109612	4151	4117	4071	4037	3991	4135	4055	534	1225	100	2940	5	1	533800000	21592	42.14	0.91	12	0.15	96.00	4445.00	7580	20231109	-46.64	3670	20241022	10.22	7340	-44.89	20240102	3670	10.22	20241022	7480	-45.92	20231226	3670	10.22	20241022	0.59	N	018880	100	533 억	44172717	N	N	5865	N	N
101	20241112	130317	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4065	-20	5	-0.49	2552843490	628701	66.73	4055	4105	4015	5310	2860	4085	4060.50	8.28	98524	4151	4117	4071	4037	3991	4135	4055	534	1225	100	2940	5	1	533800000	21699	42.34	0.91	12	0.12	96.00	4445.00	7580	20231109	-46.37	3670	20241022	10.76	7340	-44.62	20240102	3670	10.76	20241022	7480	-45.66	20231226	3670	10.76	20241022	0.59	N	018880	100	533 억	44172717	N	N	5865	N	N
102	20241112	120318	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4075	-10	5	-0.24	2197928635	541461	57.47	4055	4105	4015	5310	2860	4085	4059.26	8.28	123693	4151	4117	4071	4037	3991	4135	4055	534	1225	100	2940	5	1	533800000	21752	42.45	0.92	12	0.10	96.00	4445.00	7580	20231109	-46.24	3670	20241022	11.04	7340	-44.48	20240102	3670	11.04	20241022	7480	-45.52	20231226	3670	11.04	20241022	0.59	N	018880	100	533 억	44172717	N	N	5865	N	N
103	20241112	110317	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4095	10	2	0.24	1842309990	454385	48.23	4055	4100	4015	5310	2860	4085	4054.51	8.28	108824	4151	4117	4071	4037	3991	4135	4055	534	1225	100	2940	5	1	533800000	21859	42.66	0.92	12	0.09	96.00	4445.00	7580	20231109	-45.98	3670	20241022	11.58	7340	-44.21	20240102	3670	11.58	20241022	7480	-45.25	20231226	3670	11.58	20241022	0.59	N	018880	100	533 억	44172717	N	N	5865	N	N
104	20241112	100317	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4035	-50	5	-1.22	1238531775	305966	32.47	4055	4100	4015	5310	2860	4085	4047.94	8.28	60150	4151	4117	4071	4037	3991	4135	4055	534	1225	100	2940	5	1	533800000	21539	42.03	0.91	12	0.06	96.00	4445.00	7580	20231109	-46.77	3670	20241022	9.95	7340	-45.03	20240102	3670	9.95	20241022	7480	-46.06	20231226	3670	9.95	20241022	0.59	N	018880	100	533 억	44172717	N	N	5865	N	N
105	20241112	090316	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4060	-25	5	-0.61	143571280	35264	3.74	4055	4100	4055	5310	2860	4085	4071.33	8.28	8018	4151	4117	4071	4037	3991	4135	4055	534	1225	100	2940	5	1	533800000	21672	42.29	0.91	12	0.01	96.00	4445.00	7580	20231109	-46.44	3670	20241022	10.63	7340	-44.69	20240102	3670	10.63	20241022	7480	-45.72	20231226	3670	10.63	20241022	0.59	N	018880	100	533 억	44172717	N	N	5865	N	N
106	20241111	160314	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4085	45	2	1.11	3784563410	930742	48.50	4040	4105	4025	5250	2830	4040	4066.14	8.24	100457	4283	4161	4098	3976	3913	4130	3945	534	1210	100	2900	5	1	533800000	21806	42.55	0.92	12	0.17	96.00	4445.00	7580	20231109	-46.11	3670	20241022	11.31	7340	-44.35	20240102	3670	11.31	20241022	7480	-45.39	20231226	3670	11.31	20241022	0.61	N	018880	100	533 억	44000081	N	N	5865	N	N
107	20241111	150325	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4090	50	2	1.24	3226149875	794241	41.38	4040	4100	4025	5250	2830	4040	4061.93	8.24	74434	4283	4161	4098	3976	3913	4130	3945	534	1210	100	2900	5	1	533800000	21832	42.60	0.92	12	0.15	96.00	4445.00	7580	20231109	-46.04	3670	20241022	11.44	7340	-44.28	20240102	3670	11.44	20241022	7480	-45.32	20231226	3670	11.44	20241022	0.61	N	018880	100	533 억	44000081	N	N	1533	N	N
108	20241111	140318	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4060	20	2	0.50	2482668370	612040	31.89	4040	4100	4025	5250	2830	4040	4056.39	8.24	37192	4283	4161	4098	3976	3913	4130	3945	534	1210	100	2900	5	1	533800000	21672	42.29	0.91	12	0.11	96.00	4445.00	7580	20231109	-46.44	3670	20241022	10.63	7340	-44.69	20240102	3670	10.63	20241022	7480	-45.72	20231226	3670	10.63	20241022	0.61	N	018880	100	533 억	44000081	N	N	1533	N	N
109	20241111	130317	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4050	10	2	0.25	2096849520	516619	26.92	4040	4100	4025	5250	2830	4040	4058.80	8.24	26203	4283	4161	4098	3976	3913	4130	3945	534	1210	100	2900	5	1	533800000	21619	42.19	0.91	12	0.10	96.00	4445.00	7580	20231109	-46.57	3670	20241022	10.35	7340	-44.82	20240102	3670	10.35	20241022	7480	-45.86	20231226	3670	10.35	20241022	0.61	N	018880	100	533 억	44000081	N	N	1533	N	N
110	20241111	120315	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4040	0	3	0.00	1810944170	445765	23.23	4040	4100	4030	5250	2830	4040	4062.56	8.24	35163	4283	4161	4098	3976	3913	4130	3945	534	1210	100	2900	5	1	533800000	21566	42.08	0.91	12	0.08	96.00	4445.00	7580	20231109	-46.70	3670	20241022	10.08	7340	-44.96	20240102	3670	10.08	20241022	7480	-45.99	20231226	3670	10.08	20241022	0.61	N	018880	100	533 억	44000081	N	N	1533	N	N
111	20241111	110316	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4050	10	2	0.25	1503954770	369955	19.28	4040	4100	4030	5250	2830	4040	4065.25	8.24	50449	4283	4161	4098	3976	3913	4130	3945	534	1210	100	2900	5	1	533800000	21619	42.19	0.91	12	0.07	96.00	4445.00	7580	20231109	-46.57	3670	20241022	10.35	7340	-44.82	20240102	3670	10.35	20241022	7480	-45.86	20231226	3670	10.35	20241022	0.61	N	018880	100	533 억	44000081	N	N	1533	N	N
112	20241111	100314	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4045	5	2	0.12	1113469685	273550	14.25	4040	4100	4030	5250	2830	4040	4070.46	8.24	44611	4283	4161	4098	3976	3913	4130	3945	534	1210	100	2900	5	1	533800000	21592	42.14	0.91	12	0.05	96.00	4445.00	7580	20231109	-46.64	3670	20241022	10.22	7340	-44.89	20240102	3670	10.22	20241022	7480	-45.92	20231226	3670	10.22	20241022	0.61	N	018880	100	533 억	44000081	N	N	1533	N	N
113	20241111	090314	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4050	10	2	0.25	96500685	23850	1.24	4040	4090	4030	5250	2830	4040	4046.20	8.24	-123	4283	4161	4098	3976	3913	4130	3945	534	1210	100	2900	5	1	533800000	21619	42.19	0.91	12	0.00	96.00	4445.00	7580	20231109	-46.57	3670	20241022	10.35	7340	-44.82	20240102	3670	10.35	20241022	7480	-45.86	20231226	3670	10.35	20241022	0.61	N	018880	100	533 억	44000081	N	N	1533	N	N
114	20241108	160312	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4040	-180	5	-4.27	7789355695	1901771	115.22	4220	4220	4035	5480	2955	4220	4095.95	8.34	-498984	4343	4281	4158	4096	3973	4312	4127	534	1260	100	3030	5	1	533800000	21566	42.08	0.91	12	0.36	96.00	4445.00	7580	20231109	-46.70	3670	20241022	10.08	7340	-44.96	20240102	3670	10.08	20241022	7580	-46.70	20231109	3670	10.08	20241022	0.62	N	018880	100	533 억	44538341	N	N	1533	N	N
115	20241108	150318	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4070	-150	5	-3.55	7108767770	1733784	105.04	4220	4220	4035	5480	2955	4220	4100.11	8.34	-532720	4343	4281	4158	4096	3973	4312	4127	534	1260	100	3030	5	1	533800000	21726	42.40	0.92	12	0.32	96.00	4445.00	7580	20231109	-46.31	3670	20241022	10.90	7340	-44.55	20240102	3670	10.90	20241022	7580	-46.31	20231109	3670	10.90	20241022	0.62	N	018880	100	533 억	44538341	N	N	4624	N	N
116	20241108	140315	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4080	-140	5	-3.32	6304519475	1536549	93.09	4220	4220	4035	5480	2955	4220	4103.00	8.34	-479235	4343	4281	4158	4096	3973	4312	4127	534	1260	100	3030	5	1	533800000	21779	42.50	0.92	12	0.29	96.00	4445.00	7580	20231109	-46.17	3670	20241022	11.17	7340	-44.41	20240102	3670	11.17	20241022	7580	-46.17	20231109	3670	11.17	20241022	0.62	N	018880	100	533 억	44538341	N	N	4624	N	N
117	20241108	130314	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4040	-180	5	-4.27	4838597125	1177420	71.33	4220	4220	4040	5480	2955	4220	4109.44	8.34	-435708	4343	4281	4158	4096	3973	4312	4127	534	1260	100	3030	5	1	533800000	21566	42.08	0.91	12	0.22	96.00	4445.00	7580	20231109	-46.70	3670	20241022	10.08	7340	-44.96	20240102	3670	10.08	20241022	7580	-46.70	20231109	3670	10.08	20241022	0.62	N	018880	100	533 억	44538341	N	N	4624	N	N
118	20241108	120317	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4060	-160	5	-3.79	4063659065	986627	59.77	4220	4220	4055	5480	2955	4220	4118.68	8.34	-351536	4343	4281	4158	4096	3973	4312	4127	534	1260	100	3030	5	1	533800000	21672	42.29	0.91	12	0.18	96.00	4445.00	7580	20231109	-46.44	3670	20241022	10.63	7340	-44.69	20240102	3670	10.63	20241022	7580	-46.44	20231109	3670	10.63	20241022	0.62	N	018880	100	533 억	44538341	N	N	4624	N	N
119	20241108	110316	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4095	-125	5	-2.96	2921081640	706018	42.77	4220	4220	4085	5480	2955	4220	4137.34	8.34	-267214	4343	4281	4158	4096	3973	4312	4127	534	1260	100	3030	5	1	533800000	21859	42.66	0.92	12	0.13	96.00	4445.00	7580	20231109	-45.98	3670	20241022	11.58	7340	-44.21	20240102	3670	11.58	20241022	7580	-45.98	20231109	3670	11.58	20241022	0.62	N	018880	100	533 억	44538341	N	N	4624	N	N
120	20241108	100317	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4135	-85	5	-2.01	1800911530	433312	26.25	4220	4220	4120	5480	2955	4220	4156.07	8.34	-156719	4343	4281	4158	4096	3973	4312	4127	534	1260	100	3030	5	1	533800000	22073	43.07	0.93	12	0.08	96.00	4445.00	7580	20231109	-45.45	3670	20241022	12.67	7340	-43.66	20240102	3670	12.67	20241022	7580	-45.45	20231109	3670	12.67	20241022	0.62	N	018880	100	533 억	44538341	N	N	4624	N	N
121	20241108	090312	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4190	-30	5	-0.71	153891030	36662	2.22	4220	4220	4155	5480	2955	4220	4197.22	8.34	-13554	4343	4281	4158	4096	3973	4312	4127	534	1260	100	3030	5	1	533800000	22366	43.65	0.94	12	0.01	96.00	4445.00	7580	20231109	-44.72	3670	20241022	14.17	7340	-42.92	20240102	3670	14.17	20241022	7580	-44.72	20231109	3670	14.17	20241022	0.62	N	018880	100	533 억	44538341	N	N	4624	N	N
122	20241107	160313	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4220	80	2	1.93	6773707805	1630058	57.15	4140	4220	4035	5380	2900	4140	4155.31	8.32	166385	4380	4260	4155	4035	3930	4252	4027	534	1240	100	2980	5	1	533800000	22526	43.96	0.95	12	0.31	96.00	4445.00	7580	20231109	-44.33	3670	20241022	14.99	7340	-42.51	20240102	3670	14.99	20241022	7580	-44.33	20231109	3670	14.99	20241022	0.67	N	018880	100	533 억	44427690	N	N	4624	N	N
123	20241107	150314	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4200	60	2	1.45	5446852485	1315039	46.11	4140	4210	4035	5380	2900	4140	4141.97	8.32	79033	4380	4260	4155	4035	3930	4252	4027	534	1240	100	2980	5	1	533800000	22420	43.75	0.94	12	0.25	96.00	4445.00	7580	20231109	-44.59	3670	20241022	14.44	7340	-42.78	20240102	3670	14.44	20241022	7580	-44.59	20231109	3670	14.44	20241022	0.67	N	018880	100	533 억	44427690	N	N	7742	N	N
124	20241107	140316	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4185	45	2	1.09	4451714010	1077663	37.78	4140	4195	4035	5380	2900	4140	4130.90	8.32	83124	4380	4260	4155	4035	3930	4252	4027	534	1240	100	2980	5	1	533800000	22340	43.59	0.94	12	0.20	96.00	4445.00	7580	20231109	-44.79	3670	20241022	14.03	7340	-42.98	20240102	3670	14.03	20241022	7580	-44.79	20231109	3670	14.03	20241022	0.67	N	018880	100	533 억	44427690	N	N	7742	N	N
125	20241107	130317	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4175	35	2	0.85	3754758100	910920	31.94	4140	4180	4035	5380	2900	4140	4121.94	8.32	71349	4380	4260	4155	4035	3930	4252	4027	534	1240	100	2980	5	1	533800000	22286	43.49	0.94	12	0.17	96.00	4445.00	7580	20231109	-44.92	3670	20241022	13.76	7340	-43.12	20240102	3670	13.76	20241022	7580	-44.92	20231109	3670	13.76	20241022	0.67	N	018880	100	533 억	44427690	N	N	7742	N	N
126	20241107	120315	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4175	35	2	0.85	3229362165	784915	27.52	4140	4180	4035	5380	2900	4140	4114.28	8.32	73664	4380	4260	4155	4035	3930	4252	4027	534	1240	100	2980	5	1	533800000	22286	43.49	0.94	12	0.15	96.00	4445.00	7580	20231109	-44.92	3670	20241022	13.76	7340	-43.12	20240102	3670	13.76	20241022	7580	-44.92	20231109	3670	13.76	20241022	0.67	N	018880	100	533 억	44427690	N	N	7742	N	N
127	20241107	110314	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4160	20	2	0.48	2667982150	650157	22.80	4140	4170	4035	5380	2900	4140	4103.60	8.32	40433	4380	4260	4155	4035	3930	4252	4027	534	1240	100	2980	5	1	533800000	22206	43.33	0.94	12	0.12	96.00	4445.00	7580	20231109	-45.12	3670	20241022	13.35	7340	-43.32	20240102	3670	13.35	20241022	7580	-45.12	20231109	3670	13.35	20241022	0.67	N	018880	100	533 억	44427690	N	N	7742	N	N
128	20241107	100314	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4115	-25	5	-0.60	1735319165	425032	14.90	4140	4140	4035	5380	2900	4140	4082.80	8.32	-36727	4380	4260	4155	4035	3930	4252	4027	534	1240	100	2980	5	1	533800000	21966	42.86	0.93	12	0.08	96.00	4445.00	7580	20231109	-45.71	3670	20241022	12.13	7340	-43.94	20240102	3670	12.13	20241022	7580	-45.71	20231109	3670	12.13	20241022	0.67	N	018880	100	533 억	44427690	N	N	7742	N	N
129	20241107	090314	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4075	-65	5	-1.57	336349860	82008	2.88	4140	4140	4070	5380	2900	4140	4101.43	8.32	-48914	4380	4260	4155	4035	3930	4252	4027	534	1240	100	2980	5	1	533800000	21752	42.45	0.92	12	0.02	96.00	4445.00	7580	20231109	-46.24	3670	20241022	11.04	7340	-44.48	20240102	3670	11.04	20241022	7580	-46.24	20231109	3670	11.04	20241022	0.67	N	018880	100	533 억	44427690	N	N	7742	N	N
130	20241106	160315	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4140	25	2	0.61	11860675455	2839900	125.08	4140	4275	4050	5340	2885	4115	4176.48	8.26	318629	4231	4172	4061	4002	3891	4202	4032	534	1225	100	2960	5	1	533800000	22099	43.12	0.93	12	0.53	96.00	4445.00	7580	20231109	-45.38	3670	20241022	12.81	7340	-43.60	20240102	3670	12.81	20241022	7580	-45.38	20231109	3670	12.81	20241022	0.65	N	018880	100	533 억	44105120	N	N	7742	N	N
131	20241106	150324	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4125	10	2	0.24	11171266705	2673162	117.73	4140	4275	4050	5340	2885	4115	4179.05	8.26	265330	4231	4172	4061	4002	3891	4202	4032	534	1225	100	2960	5	1	533800000	22019	42.97	0.93	12	0.50	96.00	4445.00	7580	20231109	-45.58	3670	20241022	12.40	7340	-43.80	20240102	3670	12.40	20241022	7580	-45.58	20231109	3670	12.40	20241022	0.65	N	018880	100	533 억	44105120	N	N	6417	N	N
132	20241106	140322	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4115	0	3	0.00	10397533370	2485696	109.48	4140	4275	4050	5340	2885	4115	4182.95	8.26	312898	4231	4172	4061	4002	3891	4202	4032	534	1225	100	2960	5	1	533800000	21966	42.86	0.93	12	0.47	96.00	4445.00	7580	20231109	-45.71	3670	20241022	12.13	7340	-43.94	20240102	3670	12.13	20241022	7580	-45.71	20231109	3670	12.13	20241022	0.65	N	018880	100	533 억	44105120	N	N	6417	N	N
133	20241106	130322	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4065	-50	5	-1.22	9138626790	2179363	95.99	4140	4275	4060	5340	2885	4115	4193.26	8.26	321039	4231	4172	4061	4002	3891	4202	4032	534	1225	100	2960	5	1	533800000	21699	42.34	0.91	12	0.41	96.00	4445.00	7580	20231109	-46.37	3670	20241022	10.76	7340	-44.62	20240102	3670	10.76	20241022	7580	-46.37	20231109	3670	10.76	20241022	0.65	N	018880	100	533 억	44105120	N	N	6417	N	N
134	20241106	120314	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4160	45	2	1.09	7355831920	1744767	76.84	4140	4275	4080	5340	2885	4115	4215.95	8.26	261543	4231	4172	4061	4002	3891	4202	4032	534	1225	100	2960	5	1	533800000	22206	43.33	0.94	12	0.33	96.00	4445.00	7580	20231109	-45.12	3670	20241022	13.35	7340	-43.32	20240102	3670	13.35	20241022	7580	-45.12	20231109	3670	13.35	20241022	0.65	N	018880	100	533 억	44105120	N	N	6417	N	N
135	20241106	110318	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4250	135	2	3.28	5642687675	1336608	58.87	4140	4275	4080	5340	2885	4115	4221.66	8.26	267931	4231	4172	4061	4002	3891	4202	4032	534	1225	100	2960	5	1	533800000	22687	44.27	0.96	12	0.25	96.00	4445.00	7580	20231109	-43.93	3670	20241022	15.80	7340	-42.10	20240102	3670	15.80	20241022	7580	-43.93	20231109	3670	15.80	20241022	0.65	N	018880	100	533 억	44105120	N	N	6417	N	N
136	20241106	100317	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4235	120	2	2.92	4126071425	979476	43.14	4140	4270	4080	5340	2885	4115	4212.54	8.26	210876	4231	4172	4061	4002	3891	4202	4032	534	1225	100	2960	5	1	533800000	22606	44.11	0.95	12	0.18	96.00	4445.00	7580	20231109	-44.13	3670	20241022	15.40	7340	-42.30	20240102	3670	15.40	20241022	7580	-44.13	20231109	3670	15.40	20241022	0.65	N	018880	100	533 억	44105120	N	N	6417	N	N
137	20241106	090316	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4120	5	2	0.12	254932900	61877	2.73	4140	4140	4080	5340	2885	4115	4120.00	8.26	-42083	4231	4172	4061	4002	3891	4202	4032	534	1225	100	2960	5	1	533800000	21993	42.92	0.93	12	0.01	96.00	4445.00	7580	20231109	-45.65	3670	20241022	12.26	7340	-43.87	20240102	3670	12.26	20241022	7580	-45.65	20231109	3670	12.26	20241022	0.65	N	018880	100	533 억	44105120	N	N	6417	N	N
138	20241105	160310	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4115	130	2	3.26	9224002605	2260805	208.12	3965	4120	3950	5180	2790	3985	4079.93	8.13	742242	4068	4026	3993	3951	3918	4010	3935	534	1195	100	2860	5	1	533800000	21966	42.86	0.93	12	0.42	96.00	4445.00	7580	20231109	-45.71	3670	20241022	12.13	7340	-43.94	20240102	3670	12.13	20241022	7580	-45.71	20231109	3670	12.13	20241022	0.67	N	018880	100	533 억	43390146	N	N	6348	N	N
139	20241105	150315	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4100	115	2	2.89	8364091105	2051445	188.84	3965	4120	3950	5180	2790	3985	4077.17	8.13	663347	4068	4026	3993	3951	3918	4010	3935	534	1195	100	2860	5	1	533800000	21886	42.71	0.92	12	0.38	96.00	4445.00	7580	20231109	-45.91	3670	20241022	11.72	7340	-44.14	20240102	3670	11.72	20241022	7580	-45.91	20231109	3670	11.72	20241022	0.67	N	018880	100	533 억	43390146	N	N	19140	N	N
140	20241105	140313	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4105	120	2	3.01	7631999135	1873092	172.43	3965	4120	3950	5180	2790	3985	4074.55	8.13	596367	4068	4026	3993	3951	3918	4010	3935	534	1195	100	2860	5	1	533800000	21912	42.76	0.92	12	0.35	96.00	4445.00	7580	20231109	-45.84	3670	20241022	11.85	7340	-44.07	20240102	3670	11.85	20241022	7580	-45.84	20231109	3670	11.85	20241022	0.67	N	018880	100	533 억	43390146	N	N	19140	N	N
141	20241105	130313	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4105	120	2	3.01	6958813790	1708964	157.32	3965	4120	3950	5180	2790	3985	4071.95	8.13	517036	4068	4026	3993	3951	3918	4010	3935	534	1195	100	2860	5	1	533800000	21912	42.76	0.92	12	0.32	96.00	4445.00	7580	20231109	-45.84	3670	20241022	11.85	7340	-44.07	20240102	3670	11.85	20241022	7580	-45.84	20231109	3670	11.85	20241022	0.67	N	018880	100	533 억	43390146	N	N	19140	N	N
142	20241105	120313	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4090	105	2	2.63	5921833575	1456101	134.04	3965	4120	3950	5180	2790	3985	4066.91	8.13	398883	4068	4026	3993	3951	3918	4010	3935	534	1195	100	2860	5	1	533800000	21832	42.60	0.92	12	0.27	96.00	4445.00	7580	20231109	-46.04	3670	20241022	11.44	7340	-44.28	20240102	3670	11.44	20241022	7580	-46.04	20231109	3670	11.44	20241022	0.67	N	018880	100	533 억	43390146	N	N	19140	N	N
143	20241105	110307	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4075	90	2	2.26	4743379955	1167849	107.50	3965	4120	3950	5180	2790	3985	4061.64	8.13	293714	4068	4026	3993	3951	3918	4010	3935	534	1195	100	2860	5	1	533800000	21752	42.45	0.92	12	0.22	96.00	4445.00	7580	20231109	-46.24	3670	20241022	11.04	7340	-44.48	20240102	3670	11.04	20241022	7580	-46.24	20231109	3670	11.04	20241022	0.67	N	018880	100	533 억	43390146	N	N	19140	N	N
144	20241105	100312	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4065	80	2	2.01	3470501080	855006	78.71	3965	4120	3950	5180	2790	3985	4059.04	8.13	190582	4068	4026	3993	3951	3918	4010	3935	534	1195	100	2860	5	1	533800000	21699	42.34	0.91	12	0.16	96.00	4445.00	7580	20231109	-46.37	3670	20241022	10.76	7340	-44.62	20240102	3670	10.76	20241022	7580	-46.37	20231109	3670	10.76	20241022	0.67	N	018880	100	533 억	43390146	N	N	19140	N	N
145	20241105	090309	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3960	-25	5	-0.63	183264030	46287	4.26	3965	3975	3950	5180	2790	3985	3959.30	8.13	-7972	4068	4026	3993	3951	3918	4010	3935	534	1195	100	2860	5	1	533800000	21138	41.25	0.89	12	0.01	96.00	4445.00	7580	20231109	-47.76	3670	20241022	7.90	7340	-46.05	20240102	3670	7.90	20241022	7580	-47.76	20231109	3670	7.90	20241022	0.67	N	018880	100	533 억	43390146	N	N	19140	N	N
146	20241104	160309	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3985	-20	5	-0.50	4299270010	1078935	40.63	4030	4035	3960	5200	2805	4005	3984.73	8.18	-265624	4181	4092	3991	3902	3801	4137	3947	534	1195	100	2880	5	1	533800000	21272	41.51	0.90	12	0.20	96.00	4445.00	7580	20231109	-47.43	3670	20241022	8.58	7340	-45.71	20240102	3670	8.58	20241022	7580	-47.43	20231109	3670	8.58	20241022	0.68	N	018880	100	533 억	43681279	N	N	19140	N	N
147	20241104	150316	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3970	-35	5	-0.87	3965943490	995215	37.48	4030	4035	3960	5200	2805	4005	3985.01	8.18	-262146	4181	4092	3991	3902	3801	4137	3947	534	1195	100	2880	5	1	533800000	21192	41.35	0.89	12	0.19	96.00	4445.00	7580	20231109	-47.63	3670	20241022	8.17	7340	-45.91	20240102	3670	8.17	20241022	7580	-47.63	20231109	3670	8.17	20241022	0.68	N	018880	100	533 억	43681279	N	N	3422	N	N
148	20241104	140309	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3970	-35	5	-0.87	3490070535	875277	32.96	4030	4035	3960	5200	2805	4005	3987.39	8.18	-230149	4181	4092	3991	3902	3801	4137	3947	534	1195	100	2880	5	1	533800000	21192	41.35	0.89	12	0.16	96.00	4445.00	7580	20231109	-47.63	3670	20241022	8.17	7340	-45.91	20240102	3670	8.17	20241022	7580	-47.63	20231109	3670	8.17	20241022	0.68	N	018880	100	533 억	43681279	N	N	3422	N	N
149	20241104	130236	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3990	-15	5	-0.37	3084632510	773267	29.12	4030	4035	3960	5200	2805	4005	3989.09	8.18	-189450	4181	4092	3991	3902	3801	4137	3947	534	1195	100	2880	5	1	533800000	21299	41.56	0.90	12	0.14	96.00	4445.00	7580	20231109	-47.36	3670	20241022	8.72	7340	-45.64	20240102	3670	8.72	20241022	7580	-47.36	20231109	3670	8.72	20241022	0.68	N	018880	100	533 억	43681279	N	N	3422	N	N
150	20241104	120305	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3995	-10	5	-0.25	2773490550	695249	26.18	4030	4035	3960	5200	2805	4005	3989.20	8.18	-174636	4181	4092	3991	3902	3801	4137	3947	534	1195	100	2880	5	1	533800000	21325	41.61	0.90	12	0.13	96.00	4445.00	7580	20231109	-47.30	3670	20241022	8.86	7340	-45.57	20240102	3670	8.86	20241022	7580	-47.30	20231109	3670	8.86	20241022	0.68	N	018880	100	533 억	43681279	N	N	3422	N	N
151	20241104	110304	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3965	-40	5	-1.00	2371634980	594401	22.38	4030	4035	3965	5200	2805	4005	3989.96	8.18	-163874	4181	4092	3991	3902	3801	4137	3947	534	1195	100	2880	5	1	533800000	21165	41.30	0.89	12	0.11	96.00	4445.00	7580	20231109	-47.69	3670	20241022	8.04	7340	-45.98	20240102	3670	8.04	20241022	7580	-47.69	20231109	3670	8.04	20241022	0.68	N	018880	100	533 억	43681279	N	N	3422	N	N
152	20241104	100302	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3995	-10	5	-0.25	1383142865	346026	13.03	4030	4035	3965	5200	2805	4005	3997.22	8.18	-112858	4181	4092	3991	3902	3801	4137	3947	534	1195	100	2880	5	1	533800000	21325	41.61	0.90	12	0.06	96.00	4445.00	7580	20231109	-47.30	3670	20241022	8.86	7340	-45.57	20240102	3670	8.86	20241022	7580	-47.30	20231109	3670	8.86	20241022	0.68	N	018880	100	533 억	43681279	N	N	3422	N	N
153	20241104	090303	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4005	0	3	0.00	248916050	62010	2.34	4030	4035	4000	5200	2805	4005	4014.13	8.18	-52046	4181	4092	3991	3902	3801	4137	3947	534	1195	100	2880	5	1	533800000	21379	41.72	0.90	12	0.01	96.00	4445.00	7580	20231109	-47.16	3670	20241022	9.13	7340	-45.44	20240102	3670	9.13	20241022	7580	-47.16	20231109	3670	9.13	20241022	0.68	N	018880	100	533 억	43681279	N	N	3422	N	N
154	20241101	160256	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4005	35	2	0.88	10600126925	2632722	142.12	3925	4080	3890	5160	2780	3970	4026.48	8.21	-102334	4076	4022	3916	3862	3756	4050	3890	534	1190	100	2850	5	1	533800000	21379	41.72	0.90	12	0.49	96.00	4445.00	7580	20231109	-47.16	3670	20241022	9.13	7340	-45.44	20240102	3670	9.13	20241022	7580	-47.16	20231109	3670	9.13	20241022	0.69	N	018880	100	533 억	43834506	N	N	3422	N	N
155	20241101	150303	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4020	50	2	1.26	9845248385	2444330	131.95	3925	4080	3890	5160	2780	3970	4027.97	8.21	-60207	4076	4022	3916	3862	3756	4050	3890	534	1190	100	2850	5	1	533800000	21459	41.88	0.90	12	0.46	96.00	4445.00	7580	20231109	-46.97	3670	20241022	9.54	7340	-45.23	20240102	3670	9.54	20241022	7580	-46.97	20231109	3670	9.54	20241022	0.69	N	018880	100	533 억	43834506	N	N	1799	N	N
156	20241101	140256	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4040	70	2	1.76	9144821330	2270591	122.57	3925	4080	3890	5160	2780	3970	4027.70	8.21	-13905	4076	4022	3916	3862	3756	4050	3890	534	1190	100	2850	5	1	533800000	21566	42.08	0.91	12	0.43	96.00	4445.00	7580	20231109	-46.70	3670	20241022	10.08	7340	-44.96	20240102	3670	10.08	20241022	7580	-46.70	20231109	3670	10.08	20241022	0.69	N	018880	100	533 억	43834506	N	N	1799	N	N
157	20241101	130322	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4055	85	2	2.14	8384346315	2082610	112.42	3925	4080	3890	5160	2780	3970	4026.09	8.21	2066	4076	4022	3916	3862	3756	4050	3890	534	1190	100	2850	5	1	533800000	21646	42.24	0.91	12	0.39	96.00	4445.00	7580	20231109	-46.50	3670	20241022	10.49	7340	-44.75	20240102	3670	10.49	20241022	7580	-46.50	20231109	3670	10.49	20241022	0.69	N	018880	100	533 억	43834506	N	N	1799	N	N
158	20241101	120323	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4060	90	2	2.27	7664446400	1905169	102.85	3925	4080	3890	5160	2780	3970	4023.18	8.21	2458	4076	4022	3916	3862	3756	4050	3890	534	1190	100	2850	5	1	533800000	21672	42.29	0.91	12	0.36	96.00	4445.00	7580	20231109	-46.44	3670	20241022	10.63	7340	-44.69	20240102	3670	10.63	20241022	7580	-46.44	20231109	3670	10.63	20241022	0.69	N	018880	100	533 억	43834506	N	N	1799	N	N
159	20241101	110321	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4065	95	2	2.39	6374259365	1587507	85.70	3925	4075	3890	5160	2780	3970	4015.48	8.21	-432	4076	4022	3916	3862	3756	4050	3890	534	1190	100	2850	5	1	533800000	21699	42.34	0.91	12	0.30	96.00	4445.00	7580	20231109	-46.37	3670	20241022	10.76	7340	-44.62	20240102	3670	10.76	20241022	7580	-46.37	20231109	3670	10.76	20241022	0.69	N	018880	100	533 억	43834506	N	N	1799	N	N
160	20241101	100322	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	4025	55	2	1.39	4492498455	1121642	60.55	3925	4065	3890	5160	2780	3970	4005.53	8.21	-12455	4076	4022	3916	3862	3756	4050	3890	534	1190	100	2850	5	1	533800000	21485	41.93	0.91	12	0.21	96.00	4445.00	7580	20231109	-46.90	3670	20241022	9.67	7340	-45.16	20240102	3670	9.67	20241022	7580	-46.90	20231109	3670	9.67	20241022	0.69	N	018880	100	533 억	43834506	N	N	1799	N	N
161	20241101	090321	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	3915	-55	5	-1.39	321186535	81996	4.43	3925	3935	3890	5160	2780	3970	3911.77	8.21	-50390	4076	4022	3916	3862	3756	4050	3890	534	1190	100	2850	5	1	533800000	20898	40.78	0.88	12	0.02	96.00	4445.00	7580	20231109	-48.35	3670	20241022	6.68	7340	-46.66	20240102	3670	6.68	20241022	7580	-48.35	20231109	3670	6.68	20241022	0.69	N	018880	100	533 억	43834506	N	N	1799	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History