KissMeData/000850/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

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

69 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	investmentCareful	shortOverheated
2	20241129	160112	57	100.00	KOSPI	기계	N	N	N	N	N	26100	-550	5	-2.06	99182150	3796	816.34	26650	26650	26000	34600	18700	26650	26128.07	8.99	-214	26916	26782	26566	26432	26216	26850	26500	110	7950	5000	17580	50	1	2200000	574	5.44	0.17	12	0.17	4801.00	157067.00	41650	20240318	-37.33	25300	20240805	3.16	41650	-37.33	20240318	25300	3.16	20240805	41650	-37.33	20240318	25300	3.16	20240805	1.35	N	000850	5000	110 억	197699	N	N	N	N
3	20241129	150113	57	100.00	KOSPI	기계	N	N	N	N	N	26350	-300	5	-1.13	91145150	3488	750.11	26650	26650	26000	34600	18700	26650	26131.06	8.99	-169	26916	26782	26566	26432	26216	26850	26500	110	7950	5000	17580	50	1	2200000	580	5.49	0.17	12	0.16	4801.00	157067.00	41650	20240318	-36.73	25300	20240805	4.15	41650	-36.73	20240318	25300	4.15	20240805	41650	-36.73	20240318	25300	4.15	20240805	1.35	N	000850	5000	110 억	197699	N	N	N	N
4	20241129	140112	57	100.00	KOSPI	기계	N	N	N	N	N	26100	-550	5	-2.06	83796550	3209	690.11	26650	26650	26000	34600	18700	26650	26112.98	8.99	-130	26916	26782	26566	26432	26216	26850	26500	110	7950	5000	17580	50	1	2200000	574	5.44	0.17	12	0.15	4801.00	157067.00	41650	20240318	-37.33	25300	20240805	3.16	41650	-37.33	20240318	25300	3.16	20240805	41650	-37.33	20240318	25300	3.16	20240805	1.35	N	000850	5000	110 억	197699	N	N	N	N
5	20241129	130113	57	100.00	KOSPI	기계	N	N	N	N	N	26150	-500	5	-1.88	79456450	3043	654.41	26650	26650	26000	34600	18700	26650	26111.22	8.99	-28	26916	26782	26566	26432	26216	26850	26500	110	7950	5000	17580	50	1	2200000	575	5.45	0.17	12	0.14	4801.00	157067.00	41650	20240318	-37.21	25300	20240805	3.36	41650	-37.21	20240318	25300	3.36	20240805	41650	-37.21	20240318	25300	3.36	20240805	1.35	N	000850	5000	110 억	197699	N	N	N	N
6	20241129	120113	57	100.00	KOSPI	기계	N	N	N	N	N	26150	-500	5	-1.88	76594450	2933	630.75	26650	26650	26000	34600	18700	26650	26114.71	8.99	-28	26916	26782	26566	26432	26216	26850	26500	110	7950	5000	17580	50	1	2200000	575	5.45	0.17	12	0.13	4801.00	157067.00	41650	20240318	-37.21	25300	20240805	3.36	41650	-37.21	20240318	25300	3.36	20240805	41650	-37.21	20240318	25300	3.36	20240805	1.35	N	000850	5000	110 억	197699	N	N	N	N
7	20241129	110113	57	100.00	KOSPI	기계	N	N	N	N	N	26250	-400	5	-1.50	32337650	1234	265.38	26650	26650	26050	34600	18700	26650	26205.55	8.99	-76	26916	26782	26566	26432	26216	26850	26500	110	7950	5000	17580	50	1	2200000	578	5.47	0.17	12	0.06	4801.00	157067.00	41650	20240318	-36.97	25300	20240805	3.75	41650	-36.97	20240318	25300	3.75	20240805	41650	-36.97	20240318	25300	3.75	20240805	1.35	N	000850	5000	110 억	197699	N	N	N	N
8	20241129	100113	57	100.00	KOSPI	기계	N	N	N	N	N	26150	-500	5	-1.88	15855400	604	129.89	26650	26650	26050	34600	18700	26650	26250.66	8.99	-63	26916	26782	26566	26432	26216	26850	26500	110	7950	5000	17580	50	1	2200000	575	5.45	0.17	12	0.03	4801.00	157067.00	41650	20240318	-37.21	25300	20240805	3.36	41650	-37.21	20240318	25300	3.36	20240805	41650	-37.21	20240318	25300	3.36	20240805	1.35	N	000850	5000	110 억	197699	N	N	N	N
9	20241129	090113	57	100.00	KOSPI	기계	N	N	N	N	N	26650	0	3	0.00	79950	3	0.65	26650	26650	26650	34600	18700	26650	26650.00	8.99	0	26916	26782	26566	26432	26216	26850	26500	110	7950	5000	17580	50	1	2200000	586	5.55	0.17	12	0.00	4801.00	157067.00	41650	20240318	-36.01	25300	20240805	5.34	41650	-36.01	20240318	25300	5.34	20240805	41650	-36.01	20240318	25300	5.34	20240805	1.35	N	000850	5000	110 억	197699	N	N	N	N
10	20241128	160113	57	100.00	KOSPI	기계	N	N	N	N	N	26650	50	2	0.19	12313800	465	7.68	26600	26700	26350	34550	18650	26600	26481.29	8.99	-187	27033	26816	26533	26316	26033	26925	26425	110	7950	5000	17550	50	1	2200000	586	5.55	0.17	12	0.02	4801.00	157067.00	41650	20240318	-36.01	25300	20240805	5.34	41650	-36.01	20240318	25300	5.34	20240805	41650	-36.01	20240318	25300	5.34	20240805	1.38	N	000850	5000	110 억	197885	N	N	N	N
11	20241128	150114	57	100.00	KOSPI	기계	N	N	N	N	N	26500	-100	5	-0.38	9971150	377	6.22	26600	26700	26350	34550	18650	26600	26448.67	8.99	-182	27033	26816	26533	26316	26033	26925	26425	110	7950	5000	17550	50	1	2200000	583	5.52	0.17	12	0.02	4801.00	157067.00	41650	20240318	-36.37	25300	20240805	4.74	41650	-36.37	20240318	25300	4.74	20240805	41650	-36.37	20240318	25300	4.74	20240805	1.38	N	000850	5000	110 억	197885	N	N	N	N
12	20241128	140113	57	100.00	KOSPI	기계	N	N	N	N	N	26400	-200	5	-0.75	7379450	279	4.61	26600	26700	26350	34550	18650	26600	26449.64	8.99	-176	27033	26816	26533	26316	26033	26925	26425	110	7950	5000	17550	50	1	2200000	581	5.50	0.17	12	0.01	4801.00	157067.00	41650	20240318	-36.61	25300	20240805	4.35	41650	-36.61	20240318	25300	4.35	20240805	41650	-36.61	20240318	25300	4.35	20240805	1.38	N	000850	5000	110 억	197885	N	N	N	N
13	20241128	130113	57	100.00	KOSPI	기계	N	N	N	N	N	26450	-150	5	-0.56	3943250	149	2.46	26600	26700	26350	34550	18650	26600	26464.77	8.99	-48	27033	26816	26533	26316	26033	26925	26425	110	7950	5000	17550	50	1	2200000	582	5.51	0.17	12	0.01	4801.00	157067.00	41650	20240318	-36.49	25300	20240805	4.55	41650	-36.49	20240318	25300	4.55	20240805	41650	-36.49	20240318	25300	4.55	20240805	1.38	N	000850	5000	110 억	197885	N	N	N	N
14	20241128	120113	57	100.00	KOSPI	기계	N	N	N	N	N	26400	-200	5	-0.75	3758100	142	2.34	26600	26700	26350	34550	18650	26600	26465.49	8.99	-42	27033	26816	26533	26316	26033	26925	26425	110	7950	5000	17550	50	1	2200000	581	5.50	0.17	12	0.01	4801.00	157067.00	41650	20240318	-36.61	25300	20240805	4.35	41650	-36.61	20240318	25300	4.35	20240805	41650	-36.61	20240318	25300	4.35	20240805	1.38	N	000850	5000	110 억	197885	N	N	N	N
15	20241128	110113	57	100.00	KOSPI	기계	N	N	N	N	N	26400	-200	5	-0.75	3546150	134	2.21	26600	26700	26350	34550	18650	26600	26463.81	8.99	-40	27033	26816	26533	26316	26033	26925	26425	110	7950	5000	17550	50	1	2200000	581	5.50	0.17	12	0.01	4801.00	157067.00	41650	20240318	-36.61	25300	20240805	4.35	41650	-36.61	20240318	25300	4.35	20240805	41650	-36.61	20240318	25300	4.35	20240805	1.38	N	000850	5000	110 억	197885	N	N	N	N
16	20241128	100112	57	100.00	KOSPI	기계	N	N	N	N	N	26700	100	2	0.38	2616250	99	1.63	26600	26700	26350	34550	18650	26600	26426.77	8.99	-38	27033	26816	26533	26316	26033	26925	26425	110	7950	5000	17550	50	1	2200000	587	5.56	0.17	12	0.00	4801.00	157067.00	41650	20240318	-35.89	25300	20240805	5.53	41650	-35.89	20240318	25300	5.53	20240805	41650	-35.89	20240318	25300	5.53	20240805	1.38	N	000850	5000	110 억	197885	N	N	N	N
17	20241128	090112	57	100.00	KOSPI	기계	N	N	N	N	N	26600	0	3	0.00	0	0	0.00	0	0	0	34550	18650	26600	0.00	8.99	0	27033	26816	26533	26316	26033	26925	26425	110	7950	5000	17550	50	1	2200000	585	5.54	0.17	12	0.00	4801.00	157067.00	41650	20240318	-36.13	25300	20240805	5.14	41650	-36.13	20240318	25300	5.14	20240805	41650	-36.13	20240318	25300	5.14	20240805	1.38	N	000850	5000	110 억	197885	N	N	N	N
18	20241127	160112	57	100.00	KOSPI	기계	N	N	N	N	N	26600	0	3	0.00	160119950	6054	236.30	26550	26750	26250	34550	18650	26600	26435.82	9.00	-1532	27233	26916	26633	26316	26033	27075	26475	110	7950	5000	17550	50	1	2200000	585	5.54	0.17	12	0.28	4801.00	157067.00	41650	20240318	-36.13	25300	20240805	5.14	41650	-36.13	20240318	25300	5.14	20240805	41650	-36.13	20240318	25300	5.14	20240805	1.40	N	000850	5000	110 억	198053	N	N	N	N
19	20241127	150113	57	100.00	KOSPI	기계	N	N	N	N	N	26350	-250	5	-0.94	139673450	5282	206.17	26550	26750	26250	34550	18650	26600	26443.29	9.00	-1424	27233	26916	26633	26316	26033	27075	26475	110	7950	5000	17550	50	1	2200000	580	5.49	0.17	12	0.24	4801.00	157067.00	41650	20240318	-36.73	25300	20240805	4.15	41650	-36.73	20240318	25300	4.15	20240805	41650	-36.73	20240318	25300	4.15	20240805	1.40	N	000850	5000	110 억	198053	N	N	N	N
20	20241127	140113	57	100.00	KOSPI	기계	N	N	N	N	N	26350	-250	5	-0.94	125335200	4736	184.86	26550	26750	26300	34550	18650	26600	26464.36	9.00	-1104	27233	26916	26633	26316	26033	27075	26475	110	7950	5000	17550	50	1	2200000	580	5.49	0.17	12	0.22	4801.00	157067.00	41650	20240318	-36.73	25300	20240805	4.15	41650	-36.73	20240318	25300	4.15	20240805	41650	-36.73	20240318	25300	4.15	20240805	1.40	N	000850	5000	110 억	198053	N	N	N	N
21	20241127	130112	57	100.00	KOSPI	기계	N	N	N	N	N	26650	50	2	0.19	100813800	3805	148.52	26550	26750	26350	34550	18650	26600	26495.09	9.00	-792	27233	26916	26633	26316	26033	27075	26475	110	7950	5000	17550	50	1	2200000	586	5.55	0.17	12	0.17	4801.00	157067.00	41650	20240318	-36.01	25300	20240805	5.34	41650	-36.01	20240318	25300	5.34	20240805	41650	-36.01	20240318	25300	5.34	20240805	1.40	N	000850	5000	110 억	198053	N	N	N	N
22	20241127	120113	57	100.00	KOSPI	기계	N	N	N	N	N	26450	-150	5	-0.56	55309650	2081	81.23	26550	26750	26450	34550	18650	26600	26578.40	9.00	-739	27233	26916	26633	26316	26033	27075	26475	110	7950	5000	17550	50	1	2200000	582	5.51	0.17	12	0.09	4801.00	157067.00	41650	20240318	-36.49	25300	20240805	4.55	41650	-36.49	20240318	25300	4.55	20240805	41650	-36.49	20240318	25300	4.55	20240805	1.40	N	000850	5000	110 억	198053	N	N	N	N
23	20241127	110112	57	100.00	KOSPI	기계	N	N	N	N	N	26600	0	3	0.00	30368600	1140	44.50	26550	26750	26550	34550	18650	26600	26639.12	9.00	-418	27233	26916	26633	26316	26033	27075	26475	110	7950	5000	17550	50	1	2200000	585	5.54	0.17	12	0.05	4801.00	157067.00	41650	20240318	-36.13	25300	20240805	5.14	41650	-36.13	20240318	25300	5.14	20240805	41650	-36.13	20240318	25300	5.14	20240805	1.40	N	000850	5000	110 억	198053	N	N	N	N
24	20241127	100112	57	100.00	KOSPI	기계	N	N	N	N	N	26650	50	2	0.19	11802700	443	17.29	26550	26750	26550	34550	18650	26600	26642.66	9.00	0	27233	26916	26633	26316	26033	27075	26475	110	7950	5000	17550	50	1	2200000	586	5.55	0.17	12	0.02	4801.00	157067.00	41650	20240318	-36.01	25300	20240805	5.34	41650	-36.01	20240318	25300	5.34	20240805	41650	-36.01	20240318	25300	5.34	20240805	1.40	N	000850	5000	110 억	198053	N	N	N	N
25	20241127	090113	57	100.00	KOSPI	기계	N	N	N	N	N	26600	0	3	0.00	292450	11	0.43	26550	26600	26550	34550	18650	26600	26586.36	9.00	0	27233	26916	26633	26316	26033	27075	26475	110	7950	5000	17550	50	1	2200000	585	5.54	0.17	12	0.00	4801.00	157067.00	41650	20240318	-36.13	25300	20240805	5.14	41650	-36.13	20240318	25300	5.14	20240805	41650	-36.13	20240318	25300	5.14	20240805	1.40	N	000850	5000	110 억	198053	N	N	N	N
26	20241126	160112	57	100.00	KOSPI	기계	N	N	N	N	N	26600	-150	5	-0.56	67986050	2562	51.10	26450	26950	26350	34750	18750	26750	26531.31	9.01	-154	27450	27100	26600	26250	25750	27275	26425	110	8000	5000	17650	50	1	2200000	585	5.54	0.17	12	0.12	4801.00	157067.00	41650	20240318	-36.13	25300	20240805	5.14	41650	-36.13	20240318	25300	5.14	20240805	41650	-36.13	20240318	25300	5.14	20240805	1.42	N	000850	5000	110 억	198150	N	N	N	N
27	20241126	150112	57	100.00	KOSPI	기계	N	N	N	N	N	26750	0	3	0.00	59706050	2251	44.89	26450	26950	26350	34750	18750	26750	26524.23	9.01	20	27450	27100	26600	26250	25750	27275	26425	110	8000	5000	17650	50	1	2200000	589	5.57	0.17	12	0.10	4801.00	157067.00	41650	20240318	-35.77	25300	20240805	5.73	41650	-35.77	20240318	25300	5.73	20240805	41650	-35.77	20240318	25300	5.73	20240805	1.42	N	000850	5000	110 억	198150	N	N	N	N
28	20241126	140112	57	100.00	KOSPI	기계	N	N	N	N	N	26750	0	3	0.00	58689550	2213	44.14	26450	26950	26350	34750	18750	26750	26520.36	9.01	20	27450	27100	26600	26250	25750	27275	26425	110	8000	5000	17650	50	1	2200000	589	5.57	0.17	12	0.10	4801.00	157067.00	41650	20240318	-35.77	25300	20240805	5.73	41650	-35.77	20240318	25300	5.73	20240805	41650	-35.77	20240318	25300	5.73	20240805	1.42	N	000850	5000	110 억	198150	N	N	N	N
29	20241126	130113	57	100.00	KOSPI	기계	N	N	N	N	N	26750	0	3	0.00	58555600	2208	44.04	26450	26950	26350	34750	18750	26750	26519.75	9.01	21	27450	27100	26600	26250	25750	27275	26425	110	8000	5000	17650	50	1	2200000	589	5.57	0.17	12	0.10	4801.00	157067.00	41650	20240318	-35.77	25300	20240805	5.73	41650	-35.77	20240318	25300	5.73	20240805	41650	-35.77	20240318	25300	5.73	20240805	1.42	N	000850	5000	110 억	198150	N	N	N	N
30	20241126	120113	57	100.00	KOSPI	기계	N	N	N	N	N	26700	-50	5	-0.19	57164600	2156	43.00	26450	26950	26350	34750	18750	26750	26514.19	9.01	33	27450	27100	26600	26250	25750	27275	26425	110	8000	5000	17650	50	1	2200000	587	5.56	0.17	12	0.10	4801.00	157067.00	41650	20240318	-35.89	25300	20240805	5.53	41650	-35.89	20240318	25300	5.53	20240805	41650	-35.89	20240318	25300	5.53	20240805	1.42	N	000850	5000	110 억	198150	N	N	N	N
31	20241126	110112	57	100.00	KOSPI	기계	N	N	N	N	N	26950	200	2	0.75	51892950	1959	39.07	26450	26950	26350	34750	18750	26750	26489.51	9.01	44	27450	27100	26600	26250	25750	27275	26425	110	8000	5000	17650	50	1	2200000	593	5.61	0.17	12	0.09	4801.00	157067.00	41650	20240318	-35.29	25300	20240805	6.52	41650	-35.29	20240318	25300	6.52	20240805	41650	-35.29	20240318	25300	6.52	20240805	1.42	N	000850	5000	110 억	198150	N	N	N	N
32	20241126	100113	57	100.00	KOSPI	기계	N	N	N	N	N	26450	-300	5	-1.12	40934900	1548	30.87	26450	26550	26350	34750	18750	26750	26443.73	9.01	38	27450	27100	26600	26250	25750	27275	26425	110	8000	5000	17650	50	1	2200000	582	5.51	0.17	12	0.07	4801.00	157067.00	41650	20240318	-36.49	25300	20240805	4.55	41650	-36.49	20240318	25300	4.55	20240805	41650	-36.49	20240318	25300	4.55	20240805	1.42	N	000850	5000	110 억	198150	N	N	N	N
33	20241126	090113	57	100.00	KOSPI	기계	N	N	N	N	N	26450	-300	5	-1.12	10818050	409	8.16	26450	26450	26450	34750	18750	26750	26450.00	9.01	-21	27450	27100	26600	26250	25750	27275	26425	110	8000	5000	17650	50	1	2200000	582	5.51	0.17	12	0.02	4801.00	157067.00	41650	20240318	-36.49	25300	20240805	4.55	41650	-36.49	20240318	25300	4.55	20240805	41650	-36.49	20240318	25300	4.55	20240805	1.42	N	000850	5000	110 억	198150	N	N	N	N
34	20241125	160112	57	100.00	KOSPI	기계	N	N	N	N	N	26750	450	2	1.71	133468400	5014	241.29	26100	26950	26100	34150	18450	26300	26619.15	8.95	1355	26766	26532	26366	26132	25966	26450	26050	110	7850	5000	17350	50	1	2200000	589	5.57	0.17	12	0.23	4801.00	157067.00	41650	20240318	-35.77	25300	20240805	5.73	41650	-35.77	20240318	25300	5.73	20240805	41650	-35.77	20240318	25300	5.73	20240805	1.43	N	000850	5000	110 억	196874	N	N	N	N
35	20241125	150112	57	100.00	KOSPI	기계	N	N	N	N	N	26750	450	2	1.71	118961350	4469	215.06	26100	26950	26100	34150	18450	26300	26619.23	8.95	1200	26766	26532	26366	26132	25966	26450	26050	110	7850	5000	17350	50	1	2200000	589	5.57	0.17	12	0.20	4801.00	157067.00	41650	20240318	-35.77	25300	20240805	5.73	41650	-35.77	20240318	25300	5.73	20240805	41650	-35.77	20240318	25300	5.73	20240805	1.43	N	000850	5000	110 억	196874	N	N	N	N
36	20241125	140113	57	100.00	KOSPI	기계	N	N	N	N	N	26900	600	2	2.28	103780700	3900	187.68	26100	26950	26100	34150	18450	26300	26610.44	8.95	1160	26766	26532	26366	26132	25966	26450	26050	110	7850	5000	17350	50	1	2200000	592	5.60	0.17	12	0.18	4801.00	157067.00	41650	20240318	-35.41	25300	20240805	6.32	41650	-35.41	20240318	25300	6.32	20240805	41650	-35.41	20240318	25300	6.32	20240805	1.43	N	000850	5000	110 억	196874	N	N	N	N
37	20241125	130113	57	100.00	KOSPI	기계	N	N	N	N	N	26800	500	2	1.90	68008600	2567	123.53	26100	26800	26100	34150	18450	26300	26493.42	8.95	1049	26766	26532	26366	26132	25966	26450	26050	110	7850	5000	17350	50	1	2200000	590	5.58	0.17	12	0.12	4801.00	157067.00	41650	20240318	-35.65	25300	20240805	5.93	41650	-35.65	20240318	25300	5.93	20240805	41650	-35.65	20240318	25300	5.93	20240805	1.43	N	000850	5000	110 억	196874	N	N	N	N
38	20241125	120112	57	100.00	KOSPI	기계	N	N	N	N	N	26550	250	2	0.95	42167850	1599	76.95	26100	26550	26100	34150	18450	26300	26371.39	8.95	801	26766	26532	26366	26132	25966	26450	26050	110	7850	5000	17350	50	1	2200000	584	5.53	0.17	12	0.07	4801.00	157067.00	41650	20240318	-36.25	25300	20240805	4.94	41650	-36.25	20240318	25300	4.94	20240805	41650	-36.25	20240318	25300	4.94	20240805	1.43	N	000850	5000	110 억	196874	N	N	N	N
39	20241125	110112	57	100.00	KOSPI	기계	N	N	N	N	N	26500	200	2	0.76	34347200	1304	62.75	26100	26500	26100	34150	18450	26300	26339.88	8.95	514	26766	26532	26366	26132	25966	26450	26050	110	7850	5000	17350	50	1	2200000	583	5.52	0.17	12	0.06	4801.00	157067.00	41650	20240318	-36.37	25300	20240805	4.74	41650	-36.37	20240318	25300	4.74	20240805	41650	-36.37	20240318	25300	4.74	20240805	1.43	N	000850	5000	110 억	196874	N	N	N	N
40	20241125	100112	57	100.00	KOSPI	기계	N	N	N	N	N	26350	50	2	0.19	17038450	649	31.23	26100	26400	26100	34150	18450	26300	26253.39	8.95	210	26766	26532	26366	26132	25966	26450	26050	110	7850	5000	17350	50	1	2200000	580	5.49	0.17	12	0.03	4801.00	157067.00	41650	20240318	-36.73	25300	20240805	4.15	41650	-36.73	20240318	25300	4.15	20240805	41650	-36.73	20240318	25300	4.15	20240805	1.43	N	000850	5000	110 억	196874	N	N	N	N
41	20241125	090111	57	100.00	KOSPI	기계	N	N	N	N	N	26100	-200	5	-0.76	4045500	155	7.46	26100	26100	26100	34150	18450	26300	26100.00	8.95	-10	26766	26532	26366	26132	25966	26450	26050	110	7850	5000	17350	50	1	2200000	574	5.44	0.17	12	0.01	4801.00	157067.00	41650	20240318	-37.33	25300	20240805	3.16	41650	-37.33	20240318	25300	3.16	20240805	41650	-37.33	20240318	25300	3.16	20240805	1.43	N	000850	5000	110 억	196874	N	N	N	N
42	20241122	160112	57	100.00	KOSPI	기계	N	N	N	N	N	26300	-100	5	-0.38	54880450	2078	74.19	26400	26600	26200	34300	18500	26400	26410.23	8.96	-101	26633	26516	26283	26166	25933	26575	26225	110	7900	5000	17420	50	1	2200000	579	5.48	0.17	12	0.09	4801.00	157067.00	41650	20240318	-36.85	25300	20240805	3.95	41650	-36.85	20240318	25300	3.95	20240805	41650	-36.85	20240318	25300	3.95	20240805	1.42	N	000850	5000	110 억	197100	N	N	N	N
43	20241122	150111	57	100.00	KOSPI	기계	N	N	N	N	N	26350	-50	5	-0.19	45003350	1703	60.80	26400	26600	26200	34300	18500	26400	26425.92	8.96	-82	26633	26516	26283	26166	25933	26575	26225	110	7900	5000	17420	50	1	2200000	580	5.49	0.17	12	0.08	4801.00	157067.00	41650	20240318	-36.73	25300	20240805	4.15	41650	-36.73	20240318	25300	4.15	20240805	41650	-36.73	20240318	25300	4.15	20240805	1.42	N	000850	5000	110 억	197100	N	N	N	N
44	20241122	140111	57	100.00	KOSPI	기계	N	N	N	N	N	26350	-50	5	-0.19	33374600	1262	45.06	26400	26600	26200	34300	18500	26400	26445.80	8.96	-27	26633	26516	26283	26166	25933	26575	26225	110	7900	5000	17420	50	1	2200000	580	5.49	0.17	12	0.06	4801.00	157067.00	41650	20240318	-36.73	25300	20240805	4.15	41650	-36.73	20240318	25300	4.15	20240805	41650	-36.73	20240318	25300	4.15	20240805	1.42	N	000850	5000	110 억	197100	N	N	N	N
45	20241122	130112	57	100.00	KOSPI	기계	N	N	N	N	N	26350	-50	5	-0.19	26571300	1004	35.84	26400	26600	26200	34300	18500	26400	26465.44	8.96	85	26633	26516	26283	26166	25933	26575	26225	110	7900	5000	17420	50	1	2200000	580	5.49	0.17	12	0.05	4801.00	157067.00	41650	20240318	-36.73	25300	20240805	4.15	41650	-36.73	20240318	25300	4.15	20240805	41650	-36.73	20240318	25300	4.15	20240805	1.42	N	000850	5000	110 억	197100	N	N	N	N
46	20241122	120111	57	100.00	KOSPI	기계	N	N	N	N	N	26350	-50	5	-0.19	25805150	975	34.81	26400	26600	26200	34300	18500	26400	26466.82	8.96	84	26633	26516	26283	26166	25933	26575	26225	110	7900	5000	17420	50	1	2200000	580	5.49	0.17	12	0.04	4801.00	157067.00	41650	20240318	-36.73	25300	20240805	4.15	41650	-36.73	20240318	25300	4.15	20240805	41650	-36.73	20240318	25300	4.15	20240805	1.42	N	000850	5000	110 억	197100	N	N	N	N
47	20241122	110112	57	100.00	KOSPI	기계	N	N	N	N	N	26450	50	2	0.19	23428600	885	31.60	26400	26600	26200	34300	18500	26400	26472.99	8.96	84	26633	26516	26283	26166	25933	26575	26225	110	7900	5000	17420	50	1	2200000	582	5.51	0.17	12	0.04	4801.00	157067.00	41650	20240318	-36.49	25300	20240805	4.55	41650	-36.49	20240318	25300	4.55	20240805	41650	-36.49	20240318	25300	4.55	20240805	1.42	N	000850	5000	110 억	197100	N	N	N	N
48	20241122	100112	57	100.00	KOSPI	기계	N	N	N	N	N	26550	150	2	0.57	15943450	602	21.49	26400	26600	26200	34300	18500	26400	26484.14	8.96	102	26633	26516	26283	26166	25933	26575	26225	110	7900	5000	17420	50	1	2200000	584	5.53	0.17	12	0.03	4801.00	157067.00	41650	20240318	-36.25	25300	20240805	4.94	41650	-36.25	20240318	25300	4.94	20240805	41650	-36.25	20240318	25300	4.94	20240805	1.42	N	000850	5000	110 억	197100	N	N	N	N
49	20241122	090111	57	100.00	KOSPI	기계	N	N	N	N	N	26400	0	3	0.00	132000	5	0.18	26400	26400	26400	34300	18500	26400	26400.00	8.96	0	26633	26516	26283	26166	25933	26575	26225	110	7900	5000	17420	50	1	2200000	581	5.50	0.17	12	0.00	4801.00	157067.00	41650	20240318	-36.61	25300	20240805	4.35	41650	-36.61	20240318	25300	4.35	20240805	41650	-36.61	20240318	25300	4.35	20240805	1.42	N	000850	5000	110 억	197100	N	N	N	N
50	20241121	160110	57	100.00	KOSPI	기계	N	N	N	N	N	26400	50	2	0.19	73391500	2801	176.50	26300	26400	26050	34250	18450	26350	26201.75	8.98	-393	26650	26500	26300	26150	25950	26400	26050	110	7900	5000	17390	50	1	2200000	581	5.50	0.17	12	0.13	4801.00	157067.00	41650	20240318	-36.61	25300	20240805	4.35	41650	-36.61	20240318	25300	4.35	20240805	41650	-36.61	20240318	25300	4.35	20240805	1.42	N	000850	5000	110 억	197487	N	N	N	N
51	20241121	150111	57	100.00	KOSPI	기계	N	N	N	N	N	26400	50	2	0.19	69983000	2671	168.30	26300	26400	26050	34250	18450	26350	26201.05	8.98	-391	26650	26500	26300	26150	25950	26400	26050	110	7900	5000	17390	50	1	2200000	581	5.50	0.17	12	0.12	4801.00	157067.00	41650	20240318	-36.61	25300	20240805	4.35	41650	-36.61	20240318	25300	4.35	20240805	41650	-36.61	20240318	25300	4.35	20240805	1.42	N	000850	5000	110 억	197487	N	N	N	N
52	20241121	140112	57	100.00	KOSPI	기계	N	N	N	N	N	26200	-150	5	-0.57	23106700	882	55.58	26300	26300	26150	34250	18450	26350	26198.07	8.98	-317	26650	26500	26300	26150	25950	26400	26050	110	7900	5000	17390	50	1	2200000	576	5.46	0.17	12	0.04	4801.00	157067.00	41650	20240318	-37.09	25300	20240805	3.56	41650	-37.09	20240318	25300	3.56	20240805	41650	-37.09	20240318	25300	3.56	20240805	1.42	N	000850	5000	110 억	197487	N	N	N	N
53	20241121	130112	57	100.00	KOSPI	기계	N	N	N	N	N	26150	-200	5	-0.76	19071850	728	45.87	26300	26300	26150	34250	18450	26350	26197.60	8.98	-328	26650	26500	26300	26150	25950	26400	26050	110	7900	5000	17390	50	1	2200000	575	5.45	0.17	12	0.03	4801.00	157067.00	41650	20240318	-37.21	25300	20240805	3.36	41650	-37.21	20240318	25300	3.36	20240805	41650	-37.21	20240318	25300	3.36	20240805	1.42	N	000850	5000	110 억	197487	N	N	N	N
54	20241121	120111	57	100.00	KOSPI	기계	N	N	N	N	N	26200	-150	5	-0.57	16032700	612	38.56	26300	26300	26150	34250	18450	26350	26197.22	8.98	-325	26650	26500	26300	26150	25950	26400	26050	110	7900	5000	17390	50	1	2200000	576	5.46	0.17	12	0.03	4801.00	157067.00	41650	20240318	-37.09	25300	20240805	3.56	41650	-37.09	20240318	25300	3.56	20240805	41650	-37.09	20240318	25300	3.56	20240805	1.42	N	000850	5000	110 억	197487	N	N	N	N
55	20241121	110112	57	100.00	KOSPI	기계	N	N	N	N	N	26200	-150	5	-0.57	12862300	491	30.94	26300	26300	26150	34250	18450	26350	26196.13	8.98	-297	26650	26500	26300	26150	25950	26400	26050	110	7900	5000	17390	50	1	2200000	576	5.46	0.17	12	0.02	4801.00	157067.00	41650	20240318	-37.09	25300	20240805	3.56	41650	-37.09	20240318	25300	3.56	20240805	41650	-37.09	20240318	25300	3.56	20240805	1.42	N	000850	5000	110 억	197487	N	N	N	N
56	20241121	100112	57	100.00	KOSPI	기계	N	N	N	N	N	26150	-200	5	-0.76	1884400	72	4.54	26300	26300	26150	34250	18450	26350	26172.22	8.98	-5	26650	26500	26300	26150	25950	26400	26050	110	7900	5000	17390	50	1	2200000	575	5.45	0.17	12	0.00	4801.00	157067.00	41650	20240318	-37.21	25300	20240805	3.36	41650	-37.21	20240318	25300	3.36	20240805	41650	-37.21	20240318	25300	3.36	20240805	1.42	N	000850	5000	110 억	197487	N	N	N	N
57	20241121	090111	57	100.00	KOSPI	기계	N	N	N	N	N	26300	-50	5	-0.19	26300	1	0.06	26300	26300	26300	34250	18450	26350	26300.00	8.98	0	26650	26500	26300	26150	25950	26400	26050	110	7900	5000	17390	50	1	2200000	579	5.48	0.17	12	0.00	4801.00	157067.00	41650	20240318	-36.85	25300	20240805	3.95	41650	-36.85	20240318	25300	3.95	20240805	41650	-36.85	20240318	25300	3.95	20240805	1.42	N	000850	5000	110 억	197487	N	N	N	N
58	20241120	160111	57	100.00	KOSPI	기계	N	N	N	N	N	26350	50	2	0.19	41420850	1577	63.00	26450	26450	26100	34150	18450	26300	26265.60	8.99	-256	26633	26466	26283	26116	25933	26550	26200	110	7850	5000	17350	50	1	2200000	580	5.49	0.17	12	0.07	4801.00	157067.00	41650	20240318	-36.73	25300	20240805	4.15	41650	-36.73	20240318	25300	4.15	20240805	41650	-36.73	20240318	25300	4.15	20240805	1.45	N	000850	5000	110 억	197747	N	N	N	N
59	20241120	150111	57	100.00	KOSPI	기계	N	N	N	N	N	26300	0	3	0.00	39816250	1516	60.57	26450	26450	26100	34150	18450	26300	26264.02	8.99	-248	26633	26466	26283	26116	25933	26550	26200	110	7850	5000	17350	50	1	2200000	579	5.48	0.17	12	0.07	4801.00	157067.00	41650	20240318	-36.85	25300	20240805	3.95	41650	-36.85	20240318	25300	3.95	20240805	41650	-36.85	20240318	25300	3.95	20240805	1.45	N	000850	5000	110 억	197747	N	N	N	N
60	20241120	140112	57	100.00	KOSPI	기계	N	N	N	N	N	26300	0	3	0.00	33179050	1263	50.46	26450	26450	26100	34150	18450	26300	26270.03	8.99	-256	26633	26466	26283	26116	25933	26550	26200	110	7850	5000	17350	50	1	2200000	579	5.48	0.17	12	0.06	4801.00	157067.00	41650	20240318	-36.85	25300	20240805	3.95	41650	-36.85	20240318	25300	3.95	20240805	41650	-36.85	20240318	25300	3.95	20240805	1.45	N	000850	5000	110 억	197747	N	N	N	N
61	20241120	130113	57	100.00	KOSPI	기계	N	N	N	N	N	26350	50	2	0.19	31916500	1215	48.54	26450	26450	26100	34150	18450	26300	26268.72	8.99	-210	26633	26466	26283	26116	25933	26550	26200	110	7850	5000	17350	50	1	2200000	580	5.49	0.17	12	0.06	4801.00	157067.00	41650	20240318	-36.73	25300	20240805	4.15	41650	-36.73	20240318	25300	4.15	20240805	41650	-36.73	20240318	25300	4.15	20240805	1.45	N	000850	5000	110 억	197747	N	N	N	N
62	20241120	120111	57	100.00	KOSPI	기계	N	N	N	N	N	26350	50	2	0.19	30572650	1164	46.50	26450	26450	26100	34150	18450	26300	26265.16	8.99	-210	26633	26466	26283	26116	25933	26550	26200	110	7850	5000	17350	50	1	2200000	580	5.49	0.17	12	0.05	4801.00	157067.00	41650	20240318	-36.73	25300	20240805	4.15	41650	-36.73	20240318	25300	4.15	20240805	41650	-36.73	20240318	25300	4.15	20240805	1.45	N	000850	5000	110 억	197747	N	N	N	N
63	20241120	110112	57	100.00	KOSPI	기계	N	N	N	N	N	26350	50	2	0.19	26986550	1028	41.07	26450	26450	26100	34150	18450	26300	26251.51	8.99	-151	26633	26466	26283	26116	25933	26550	26200	110	7850	5000	17350	50	1	2200000	580	5.49	0.17	12	0.05	4801.00	157067.00	41650	20240318	-36.73	25300	20240805	4.15	41650	-36.73	20240318	25300	4.15	20240805	41650	-36.73	20240318	25300	4.15	20240805	1.45	N	000850	5000	110 억	197747	N	N	N	N
64	20241120	100111	57	100.00	KOSPI	기계	N	N	N	N	N	26300	0	3	0.00	21007550	801	32.00	26450	26450	26100	34150	18450	26300	26226.65	8.99	-15	26633	26466	26283	26116	25933	26550	26200	110	7850	5000	17350	50	1	2200000	579	5.48	0.17	12	0.04	4801.00	157067.00	41650	20240318	-36.85	25300	20240805	3.95	41650	-36.85	20240318	25300	3.95	20240805	41650	-36.85	20240318	25300	3.95	20240805	1.45	N	000850	5000	110 억	197747	N	N	N	N
65	20241120	090112	57	100.00	KOSPI	기계	N	N	N	N	N	26450	150	2	0.57	26450	1	0.04	26450	26450	26450	34150	18450	26300	26450.00	8.99	-1	26633	26466	26283	26116	25933	26550	26200	110	7850	5000	17350	50	1	2200000	582	5.51	0.17	12	0.00	4801.00	157067.00	41650	20240318	-36.49	25300	20240805	4.55	41650	-36.49	20240318	25300	4.55	20240805	41650	-36.49	20240318	25300	4.55	20240805	1.45	N	000850	5000	110 억	197747	N	N	N	N
66	20241119	160111	57	100.00	KOSPI	기계	N	N	N	N	N	26300	100	2	0.38	65497250	2503	47.53	26150	26450	26100	34050	18350	26200	26167.45	8.96	663	26666	26432	26216	25982	25766	26550	26100	110	7850	5000	17290	50	1	2200000	579	5.48	0.17	12	0.11	4801.00	157067.00	41650	20240318	-36.85	25300	20240805	3.95	41650	-36.85	20240318	25300	3.95	20240805	41650	-36.85	20240318	25300	3.95	20240805	1.46	N	000850	5000	110 억	197085	N	N	N	N
67	20241119	150111	57	100.00	KOSPI	기계	N	N	N	N	N	26300	100	2	0.38	48649750	1860	35.32	26150	26450	26100	34050	18350	26200	26155.78	8.96	687	26666	26432	26216	25982	25766	26550	26100	110	7850	5000	17290	50	1	2200000	579	5.48	0.17	12	0.08	4801.00	157067.00	41650	20240318	-36.85	25300	20240805	3.95	41650	-36.85	20240318	25300	3.95	20240805	41650	-36.85	20240318	25300	3.95	20240805	1.46	N	000850	5000	110 억	197085	N	N	N	N
68	20241119	140110	57	100.00	KOSPI	기계	N	N	N	N	N	26300	100	2	0.38	48281450	1846	35.06	26150	26450	26100	34050	18350	26200	26154.63	8.96	687	26666	26432	26216	25982	25766	26550	26100	110	7850	5000	17290	50	1	2200000	579	5.48	0.17	12	0.08	4801.00	157067.00	41650	20240318	-36.85	25300	20240805	3.95	41650	-36.85	20240318	25300	3.95	20240805	41650	-36.85	20240318	25300	3.95	20240805	1.46	N	000850	5000	110 억	197085	N	N	N	N
69	20241119	130110	57	100.00	KOSPI	기계	N	N	N	N	N	26250	50	2	0.19	47649450	1822	34.60	26150	26450	26100	34050	18350	26200	26152.28	8.96	687	26666	26432	26216	25982	25766	26550	26100	110	7850	5000	17290	50	1	2200000	578	5.47	0.17	12	0.08	4801.00	157067.00	41650	20240318	-36.97	25300	20240805	3.75	41650	-36.97	20240318	25300	3.75	20240805	41650	-36.97	20240318	25300	3.75	20240805	1.46	N	000850	5000	110 억	197085	N	N	N	N
70	20241119	120110	57	100.00	KOSPI	기계	N	N	N	N	N	26150	-50	5	-0.19	45787100	1751	33.25	26150	26450	26100	34050	18350	26200	26149.11	8.96	687	26666	26432	26216	25982	25766	26550	26100	110	7850	5000	17290	50	1	2200000	575	5.45	0.17	12	0.08	4801.00	157067.00	41650	20240318	-37.21	25300	20240805	3.36	41650	-37.21	20240318	25300	3.36	20240805	41650	-37.21	20240318	25300	3.36	20240805	1.46	N	000850	5000	110 억	197085	N	N	N	N
71	20241119	110111	57	100.00	KOSPI	기계	N	N	N	N	N	26150	-50	5	-0.19	39272700	1502	28.52	26150	26450	26100	34050	18350	26200	26146.94	8.96	687	26666	26432	26216	25982	25766	26550	26100	110	7850	5000	17290	50	1	2200000	575	5.45	0.17	12	0.07	4801.00	157067.00	41650	20240318	-37.21	25300	20240805	3.36	41650	-37.21	20240318	25300	3.36	20240805	41650	-37.21	20240318	25300	3.36	20240805	1.46	N	000850	5000	110 억	197085	N	N	N	N
72	20241119	100112	57	100.00	KOSPI	기계	N	N	N	N	N	26250	50	2	0.19	31725950	1214	23.05	26150	26450	26100	34050	18350	26200	26133.40	8.96	687	26666	26432	26216	25982	25766	26550	26100	110	7850	5000	17290	50	1	2200000	578	5.47	0.17	12	0.06	4801.00	157067.00	41650	20240318	-36.97	25300	20240805	3.75	41650	-36.97	20240318	25300	3.75	20240805	41650	-36.97	20240318	25300	3.75	20240805	1.46	N	000850	5000	110 억	197085	N	N	N	N
73	20241119	090111	57	100.00	KOSPI	기계	N	N	N	N	N	26450	250	2	0.95	604250	23	0.44	26150	26450	26150	34050	18350	26200	26271.74	8.96	-1	26666	26432	26216	25982	25766	26550	26100	110	7850	5000	17290	50	1	2200000	582	5.51	0.17	12	0.00	4801.00	157067.00	41650	20240318	-36.49	25300	20240805	4.55	41650	-36.49	20240318	25300	4.55	20240805	41650	-36.49	20240318	25300	4.55	20240805	1.46	N	000850	5000	110 억	197085	N	N	N	N
74	20241118	160110	57	100.00	KOSPI	기계	N	N	N	N	N	26200	-250	5	-0.95	138174200	5266	41.49	26150	26450	26000	34350	18550	26450	26239.22	8.93	1132	27683	27066	26333	25716	24983	27375	26025	110	7900	5000	17450	50	1	2200000	576	5.46	0.17	12	0.24	4801.00	157067.00	41650	20240318	-37.09	25300	20240805	3.56	41650	-37.09	20240318	25300	3.56	20240805	41650	-37.09	20240318	25300	3.56	20240805	1.50	N	000850	5000	110 억	196395	N	N	N	N
75	20241118	150111	57	100.00	KOSPI	기계	N	N	N	N	N	26400	-50	5	-0.19	127632200	4864	38.32	26150	26450	26000	34350	18550	26450	26240.13	8.93	1189	27683	27066	26333	25716	24983	27375	26025	110	7900	5000	17450	50	1	2200000	581	5.50	0.17	12	0.22	4801.00	157067.00	41650	20240318	-36.61	25300	20240805	4.35	41650	-36.61	20240318	25300	4.35	20240805	41650	-36.61	20240318	25300	4.35	20240805	1.50	N	000850	5000	110 억	196395	N	N	N	N
76	20241118	140111	57	100.00	KOSPI	기계	N	N	N	N	N	26400	-50	5	-0.19	120161250	4581	36.09	26150	26400	26000	34350	18550	26450	26230.31	8.93	1189	27683	27066	26333	25716	24983	27375	26025	110	7900	5000	17450	50	1	2200000	581	5.50	0.17	12	0.21	4801.00	157067.00	41650	20240318	-36.61	25300	20240805	4.35	41650	-36.61	20240318	25300	4.35	20240805	41650	-36.61	20240318	25300	4.35	20240805	1.50	N	000850	5000	110 억	196395	N	N	N	N
77	20241118	130111	57	100.00	KOSPI	기계	N	N	N	N	N	26350	-100	5	-0.38	99144650	3782	29.80	26150	26350	26000	34350	18550	26450	26214.81	8.93	1223	27683	27066	26333	25716	24983	27375	26025	110	7900	5000	17450	50	1	2200000	580	5.49	0.17	12	0.17	4801.00	157067.00	41650	20240318	-36.73	25300	20240805	4.15	41650	-36.73	20240318	25300	4.15	20240805	41650	-36.73	20240318	25300	4.15	20240805	1.50	N	000850	5000	110 억	196395	N	N	N	N
78	20241118	120110	57	100.00	KOSPI	기계	N	N	N	N	N	26300	-150	5	-0.57	86517000	3302	26.01	26150	26350	26000	34350	18550	26450	26201.32	8.93	1161	27683	27066	26333	25716	24983	27375	26025	110	7900	5000	17450	50	1	2200000	579	5.48	0.17	12	0.15	4801.00	157067.00	41650	20240318	-36.85	25300	20240805	3.95	41650	-36.85	20240318	25300	3.95	20240805	41650	-36.85	20240318	25300	3.95	20240805	1.50	N	000850	5000	110 억	196395	N	N	N	N
79	20241118	110111	57	100.00	KOSPI	기계	N	N	N	N	N	26300	-150	5	-0.57	81052650	3094	24.38	26150	26350	26000	34350	18550	26450	26196.64	8.93	1082	27683	27066	26333	25716	24983	27375	26025	110	7900	5000	17450	50	1	2200000	579	5.48	0.17	12	0.14	4801.00	157067.00	41650	20240318	-36.85	25300	20240805	3.95	41650	-36.85	20240318	25300	3.95	20240805	41650	-36.85	20240318	25300	3.95	20240805	1.50	N	000850	5000	110 억	196395	N	N	N	N
80	20241118	100110	57	100.00	KOSPI	기계	N	N	N	N	N	26300	-150	5	-0.57	59614600	2278	17.95	26150	26300	26000	34350	18550	26450	26169.59	8.93	945	27683	27066	26333	25716	24983	27375	26025	110	7900	5000	17450	50	1	2200000	579	5.48	0.17	12	0.10	4801.00	157067.00	41650	20240318	-36.85	25300	20240805	3.95	41650	-36.85	20240318	25300	3.95	20240805	41650	-36.85	20240318	25300	3.95	20240805	1.50	N	000850	5000	110 억	196395	N	N	N	N
81	20241118	090111	57	100.00	KOSPI	기계	N	N	N	N	N	26100	-350	5	-1.32	17386200	665	5.24	26150	26200	26100	34350	18550	26450	26144.20	8.93	224	27683	27066	26333	25716	24983	27375	26025	110	7900	5000	17450	50	1	2200000	574	5.44	0.17	12	0.03	4801.00	157067.00	41650	20240318	-37.33	25300	20240805	3.16	41650	-37.33	20240318	25300	3.16	20240805	41650	-37.33	20240318	25300	3.16	20240805	1.50	N	000850	5000	110 억	196395	N	N	N	N
82	20241115	160111	57	100.00	KOSPI	기계	N	N	N	N	N	26450	700	2	2.72	321593050	12203	383.02	25600	26950	25600	33450	18050	25750	26349.48	8.98	-821	26383	26066	25833	25516	25283	26225	25675	110	7700	5000	16990	50	1	2200000	582	5.51	0.17	12	0.55	4801.00	157067.00	41650	20240318	-36.49	25300	20240805	4.55	41650	-36.49	20240318	25300	4.55	20240805	41650	-36.49	20240318	25300	4.55	20240805	1.55	N	000850	5000	110 억	197526	N	N	N	N
83	20241115	150112	57	100.00	KOSPI	기계	N	N	N	N	N	26200	450	2	1.75	111793800	4302	135.03	25600	26500	25600	33450	18050	25750	25986.47	8.98	-165	26383	26066	25833	25516	25283	26225	25675	110	7700	5000	16990	50	1	2200000	576	5.46	0.17	12	0.20	4801.00	157067.00	41650	20240318	-37.09	25300	20240805	3.56	41650	-37.09	20240318	25300	3.56	20240805	41650	-37.09	20240318	25300	3.56	20240805	1.55	N	000850	5000	110 억	197526	N	N	N	N
84	20241115	140111	57	100.00	KOSPI	기계	N	N	N	N	N	26450	700	2	2.72	98472200	3792	119.02	25600	26500	25600	33450	18050	25750	25968.41	8.98	-179	26383	26066	25833	25516	25283	26225	25675	110	7700	5000	16990	50	1	2200000	582	5.51	0.17	12	0.17	4801.00	157067.00	41650	20240318	-36.49	25300	20240805	4.55	41650	-36.49	20240318	25300	4.55	20240805	41650	-36.49	20240318	25300	4.55	20240805	1.55	N	000850	5000	110 억	197526	N	N	N	N
85	20241115	130111	57	100.00	KOSPI	기계	N	N	N	N	N	26300	550	2	2.14	74343500	2870	90.08	25600	26500	25600	33450	18050	25750	25903.66	8.98	-110	26383	26066	25833	25516	25283	26225	25675	110	7700	5000	16990	50	1	2200000	579	5.48	0.17	12	0.13	4801.00	157067.00	41650	20240318	-36.85	25300	20240805	3.95	41650	-36.85	20240318	25300	3.95	20240805	41650	-36.85	20240318	25300	3.95	20240805	1.55	N	000850	5000	110 억	197526	N	N	N	N
86	20241115	120111	57	100.00	KOSPI	기계	N	N	N	N	N	26100	350	2	1.36	54165500	2098	65.85	25600	26150	25600	33450	18050	25750	25817.68	8.98	-402	26383	26066	25833	25516	25283	26225	25675	110	7700	5000	16990	50	1	2200000	574	5.44	0.17	12	0.10	4801.00	157067.00	41650	20240318	-37.33	25300	20240805	3.16	41650	-37.33	20240318	25300	3.16	20240805	41650	-37.33	20240318	25300	3.16	20240805	1.55	N	000850	5000	110 억	197526	N	N	N	N
87	20241115	110111	57	100.00	KOSPI	기계	N	N	N	N	N	25950	200	2	0.78	39525500	1536	48.21	25600	26000	25600	33450	18050	25750	25732.75	8.98	-136	26383	26066	25833	25516	25283	26225	25675	110	7700	5000	16990	50	1	2200000	571	5.41	0.17	12	0.07	4801.00	157067.00	41650	20240318	-37.70	25300	20240805	2.57	41650	-37.70	20240318	25300	2.57	20240805	41650	-37.70	20240318	25300	2.57	20240805	1.55	N	000850	5000	110 억	197526	N	N	N	N
88	20241115	100112	57	100.00	KOSPI	기계	N	N	N	N	N	25700	-50	5	-0.19	30681900	1194	37.48	25600	25750	25600	33450	18050	25750	25696.73	8.98	-47	26383	26066	25833	25516	25283	26225	25675	110	7700	5000	16990	50	1	2200000	565	5.35	0.16	12	0.05	4801.00	157067.00	41650	20240318	-38.30	25300	20240805	1.58	41650	-38.30	20240318	25300	1.58	20240805	41650	-38.30	20240318	25300	1.58	20240805	1.55	N	000850	5000	110 억	197526	N	N	N	N
89	20241115	090126	57	100.00	KOSPI	기계	N	N	N	N	N	25600	-150	5	-0.58	4019200	157	4.93	25600	25600	25600	33450	18050	25750	25600.00	8.98	24	26383	26066	25833	25516	25283	26225	25675	110	7700	5000	16990	50	1	2200000	563	5.33	0.16	12	0.01	4801.00	157067.00	41650	20240318	-38.54	25300	20240805	1.19	41650	-38.54	20240318	25300	1.19	20240805	41650	-38.54	20240318	25300	1.19	20240805	1.55	N	000850	5000	110 억	197526	N	N	N	N
90	20241114	160110	57	100.00	KOSPI	기계	N	N	N	N	N	25900	200	2	0.78	74257700	2873	24.45	25600	26150	25600	33400	18000	25700	25846.75	8.96	327	26866	26282	25966	25382	25066	26125	25225	110	7700	5000	16960	50	1	2200000	570	5.39	0.16	12	0.13	4801.00	157067.00	41650	20240318	-37.82	25300	20240805	2.37	41650	-37.82	20240318	25300	2.37	20240805	41650	-37.82	20240318	25300	2.37	20240805	1.62	N	000850	5000	110 억	197091	N	N	N	N
91	20241114	150111	57	100.00	KOSPI	기계	N	N	N	N	N	25900	200	2	0.78	54133900	2095	17.83	25600	26150	25600	33400	18000	25700	25839.57	8.96	372	26866	26282	25966	25382	25066	26125	25225	110	7700	5000	16960	50	1	2200000	570	5.39	0.16	12	0.10	4801.00	157067.00	41650	20240318	-37.82	25300	20240805	2.37	41650	-37.82	20240318	25300	2.37	20240805	41650	-37.82	20240318	25300	2.37	20240805	1.62	N	000850	5000	110 억	197091	N	N	N	N
92	20241114	140111	57	100.00	KOSPI	기계	N	N	N	N	N	26000	300	2	1.17	40657500	1578	13.43	25600	26000	25600	33400	18000	25700	25765.21	8.96	393	26866	26282	25966	25382	25066	26125	25225	110	7700	5000	16960	50	1	2200000	572	5.42	0.17	12	0.07	4801.00	157067.00	41650	20240318	-37.58	25300	20240805	2.77	41650	-37.58	20240318	25300	2.77	20240805	41650	-37.58	20240318	25300	2.77	20240805	1.62	N	000850	5000	110 억	197091	N	N	N	N
93	20241114	130111	57	100.00	KOSPI	기계	N	N	N	N	N	25900	200	2	0.78	37677200	1463	12.45	25600	26000	25600	33400	18000	25700	25753.38	8.96	401	26866	26282	25966	25382	25066	26125	25225	110	7700	5000	16960	50	1	2200000	570	5.39	0.16	12	0.07	4801.00	157067.00	41650	20240318	-37.82	25300	20240805	2.37	41650	-37.82	20240318	25300	2.37	20240805	41650	-37.82	20240318	25300	2.37	20240805	1.62	N	000850	5000	110 억	197091	N	N	N	N
94	20241114	120110	57	100.00	KOSPI	기계	N	N	N	N	N	25700	0	3	0.00	37496250	1456	12.39	25600	26000	25600	33400	18000	25700	25752.92	8.96	402	26866	26282	25966	25382	25066	26125	25225	110	7700	5000	16960	50	1	2200000	565	5.35	0.16	12	0.07	4801.00	157067.00	41650	20240318	-38.30	25300	20240805	1.58	41650	-38.30	20240318	25300	1.58	20240805	41650	-38.30	20240318	25300	1.58	20240805	1.62	N	000850	5000	110 억	197091	N	N	N	N
95	20241114	110111	57	100.00	KOSPI	기계	N	N	N	N	N	25950	250	2	0.97	26050200	1012	8.61	25600	26000	25600	33400	18000	25700	25741.30	8.96	419	26866	26282	25966	25382	25066	26125	25225	110	7700	5000	16960	50	1	2200000	571	5.41	0.17	12	0.05	4801.00	157067.00	41650	20240318	-37.70	25300	20240805	2.57	41650	-37.70	20240318	25300	2.57	20240805	41650	-37.70	20240318	25300	2.57	20240805	1.62	N	000850	5000	110 억	197091	N	N	N	N
96	20241114	100111	57	100.00	KOSPI	기계	N	N	N	N	N	25850	150	2	0.58	11863050	463	3.94	25600	25850	25600	33400	18000	25700	25622.14	8.96	-7	26866	26282	25966	25382	25066	26125	25225	110	7700	5000	16960	50	1	2200000	569	5.38	0.16	12	0.02	4801.00	157067.00	41650	20240318	-37.94	25300	20240805	2.17	41650	-37.94	20240318	25300	2.17	20240805	41650	-37.94	20240318	25300	2.17	20240805	1.62	N	000850	5000	110 억	197091	N	N	N	N
97	20241114	090111	57	100.00	KOSPI	기계	N	N	N	N	N	25700	0	3	0.00	0	0	0.00	0	0	0	33400	18000	25700	0.00	8.96	0	26866	26282	25966	25382	25066	26125	25225	110	7700	5000	16960	50	1	2200000	565	5.35	0.16	12	0.00	4801.00	157067.00	41650	20240318	-38.30	25300	20240805	1.58	41650	-38.30	20240318	25300	1.58	20240805	41650	-38.30	20240318	25300	1.58	20240805	1.62	N	000850	5000	110 억	197091	N	N	N	N
98	20241112	160111	57	100.00	KOSPI	기계	N	N	N	N	N	26250	-950	5	-3.49	236025850	8797	186.22	27000	27350	26250	35350	19050	27200	26830.33	9.00	-1384	28000	27600	27350	26950	26700	27475	26825	110	8150	5000	17950	50	1	2200000	578	5.47	0.17	12	0.40	4801.00	157067.00	41650	20240318	-36.97	25300	20240805	3.75	41650	-36.97	20240318	25300	3.75	20240805	41650	-36.97	20240318	25300	3.75	20240805	1.72	N	000850	5000	110 억	197908	N	N	N	N
99	20241112	150111	57	100.00	KOSPI	기계	N	N	N	N	N	26500	-700	5	-2.57	213276800	7933	167.93	27000	27350	26400	35350	19050	27200	26884.76	9.00	-1390	28000	27600	27350	26950	26700	27475	26825	110	8150	5000	17950	50	1	2200000	583	5.52	0.17	12	0.36	4801.00	157067.00	41650	20240318	-36.37	25300	20240805	4.74	41650	-36.37	20240318	25300	4.74	20240805	41650	-36.37	20240318	25300	4.74	20240805	1.72	N	000850	5000	110 억	197908	N	N	N	N
100	20241112	140111	57	100.00	KOSPI	기계	N	N	N	N	N	26700	-500	5	-1.84	183832650	6823	144.43	27000	27350	26550	35350	19050	27200	26943.08	9.00	-1003	28000	27600	27350	26950	26700	27475	26825	110	8150	5000	17950	50	1	2200000	587	5.56	0.17	12	0.31	4801.00	157067.00	41650	20240318	-35.89	25300	20240805	5.53	41650	-35.89	20240318	25300	5.53	20240805	41650	-35.89	20240318	25300	5.53	20240805	1.72	N	000850	5000	110 억	197908	N	N	N	N
101	20241112	130110	57	100.00	KOSPI	기계	N	N	N	N	N	26800	-400	5	-1.47	162865850	6037	127.79	27000	27350	26750	35350	19050	27200	26977.94	9.00	-553	28000	27600	27350	26950	26700	27475	26825	110	8150	5000	17950	50	1	2200000	590	5.58	0.17	12	0.27	4801.00	157067.00	41650	20240318	-35.65	25300	20240805	5.93	41650	-35.65	20240318	25300	5.93	20240805	41650	-35.65	20240318	25300	5.93	20240805	1.72	N	000850	5000	110 억	197908	N	N	N	N
102	20241112	120110	57	100.00	KOSPI	기계	N	N	N	N	N	26950	-250	5	-0.92	116209600	4299	91.00	27000	27350	26950	35350	19050	27200	27031.77	9.00	-360	28000	27600	27350	26950	26700	27475	26825	110	8150	5000	17950	50	1	2200000	593	5.61	0.17	12	0.20	4801.00	157067.00	41650	20240318	-35.29	25300	20240805	6.52	41650	-35.29	20240318	25300	6.52	20240805	41650	-35.29	20240318	25300	6.52	20240805	1.72	N	000850	5000	110 억	197908	N	N	N	N
103	20241112	110111	57	100.00	KOSPI	기계	N	N	N	N	N	27150	-50	5	-0.18	100011800	3698	78.28	27000	27350	26950	35350	19050	27200	27044.84	9.00	39	28000	27600	27350	26950	26700	27475	26825	110	8150	5000	17950	50	1	2200000	597	5.66	0.17	12	0.17	4801.00	157067.00	41650	20240318	-34.81	25300	20240805	7.31	41650	-34.81	20240318	25300	7.31	20240805	41650	-34.81	20240318	25300	7.31	20240805	1.72	N	000850	5000	110 억	197908	N	N	N	N
104	20241112	100111	57	100.00	KOSPI	기계	N	N	N	N	N	27050	-150	5	-0.55	81015900	2995	63.40	27000	27350	27000	35350	19050	27200	27050.38	9.00	-171	28000	27600	27350	26950	26700	27475	26825	110	8150	5000	17950	50	1	2200000	595	5.63	0.17	12	0.14	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	41650	-35.05	20240318	25300	6.92	20240805	41650	-35.05	20240318	25300	6.92	20240805	1.72	N	000850	5000	110 억	197908	N	N	N	N
105	20241112	090110	57	100.00	KOSPI	기계	N	N	N	N	N	27000	-200	5	-0.74	2646000	98	2.07	27000	27000	27000	35350	19050	27200	27000.00	9.00	-10	28000	27600	27350	26950	26700	27475	26825	110	8150	5000	17950	50	1	2200000	594	5.62	0.17	12	0.00	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	41650	-35.17	20240318	25300	6.72	20240805	41650	-35.17	20240318	25300	6.72	20240805	1.72	N	000850	5000	110 억	197908	N	N	N	N
106	20241111	160110	57	100.00	KOSPI	기계	N	N	N	N	N	27200	-550	5	-1.98	129560200	4724	160.19	27750	27750	27100	36050	19450	27750	27426.00	9.06	-763	28083	27916	27633	27466	27183	28000	27550	110	8300	5000	18310	50	1	2200000	598	5.67	0.17	12	0.21	4801.00	157067.00	41650	20240318	-34.69	25300	20240805	7.51	41650	-34.69	20240318	25300	7.51	20240805	41650	-34.69	20240318	25300	7.51	20240805	1.80	N	000850	5000	110 억	199244	N	N	N	N
107	20241111	150111	57	100.00	KOSPI	기계	N	N	N	N	N	27450	-300	5	-1.08	123676500	4508	152.87	27750	27750	27100	36050	19450	27750	27434.89	9.06	-742	28083	27916	27633	27466	27183	28000	27550	110	8300	5000	18310	50	1	2200000	604	5.72	0.17	12	0.20	4801.00	157067.00	41650	20240318	-34.09	25300	20240805	8.50	41650	-34.09	20240318	25300	8.50	20240805	41650	-34.09	20240318	25300	8.50	20240805	1.80	N	000850	5000	110 억	199244	N	N	N	N
108	20241111	140111	57	100.00	KOSPI	기계	N	N	N	N	N	27500	-250	5	-0.90	91598600	3339	113.22	27750	27750	27100	36050	19450	27750	27432.94	9.06	-680	28083	27916	27633	27466	27183	28000	27550	110	8300	5000	18310	50	1	2200000	605	5.73	0.18	12	0.15	4801.00	157067.00	41650	20240318	-33.97	25300	20240805	8.70	41650	-33.97	20240318	25300	8.70	20240805	41650	-33.97	20240318	25300	8.70	20240805	1.80	N	000850	5000	110 억	199244	N	N	N	N
109	20241111	130111	57	100.00	KOSPI	기계	N	N	N	N	N	27450	-300	5	-1.08	72266400	2636	89.39	27750	27750	27100	36050	19450	27750	27415.17	9.06	-597	28083	27916	27633	27466	27183	28000	27550	110	8300	5000	18310	50	1	2200000	604	5.72	0.17	12	0.12	4801.00	157067.00	41650	20240318	-34.09	25300	20240805	8.50	41650	-34.09	20240318	25300	8.50	20240805	41650	-34.09	20240318	25300	8.50	20240805	1.80	N	000850	5000	110 억	199244	N	N	N	N
110	20241111	120110	57	100.00	KOSPI	기계	N	N	N	N	N	27550	-200	5	-0.72	70619000	2576	87.35	27750	27750	27100	36050	19450	27750	27414.21	9.06	-556	28083	27916	27633	27466	27183	28000	27550	110	8300	5000	18310	50	1	2200000	606	5.74	0.18	12	0.12	4801.00	157067.00	41650	20240318	-33.85	25300	20240805	8.89	41650	-33.85	20240318	25300	8.89	20240805	41650	-33.85	20240318	25300	8.89	20240805	1.80	N	000850	5000	110 억	199244	N	N	N	N
111	20241111	110110	57	100.00	KOSPI	기계	N	N	N	N	N	27600	-150	5	-0.54	62284050	2274	77.11	27750	27750	27100	36050	19450	27750	27389.64	9.06	-488	28083	27916	27633	27466	27183	28000	27550	110	8300	5000	18310	50	1	2200000	607	5.75	0.18	12	0.10	4801.00	157067.00	41650	20240318	-33.73	25300	20240805	9.09	41650	-33.73	20240318	25300	9.09	20240805	41650	-33.73	20240318	25300	9.09	20240805	1.80	N	000850	5000	110 억	199244	N	N	N	N
112	20241111	100110	57	100.00	KOSPI	기계	N	N	N	N	N	27400	-350	5	-1.26	33103800	1212	41.10	27750	27750	27100	36050	19450	27750	27313.37	9.06	-195	28083	27916	27633	27466	27183	28000	27550	110	8300	5000	18310	50	1	2200000	603	5.71	0.17	12	0.06	4801.00	157067.00	41650	20240318	-34.21	25300	20240805	8.30	41650	-34.21	20240318	25300	8.30	20240805	41650	-34.21	20240318	25300	8.30	20240805	1.80	N	000850	5000	110 억	199244	N	N	N	N
113	20241111	090111	57	100.00	KOSPI	기계	N	N	N	N	N	27600	-150	5	-0.54	914250	33	1.12	27750	27750	27600	36050	19450	27750	27704.55	9.06	-5	28083	27916	27633	27466	27183	28000	27550	110	8300	5000	18310	50	1	2200000	607	5.75	0.18	12	0.00	4801.00	157067.00	41650	20240318	-33.73	25300	20240805	9.09	41650	-33.73	20240318	25300	9.09	20240805	41650	-33.73	20240318	25300	9.09	20240805	1.80	N	000850	5000	110 억	199244	N	N	N	N
114	20241108	160109	57	100.00	KOSPI	기계	N	N	N	N	N	27750	250	2	0.91	81508250	2946	56.37	27500	27800	27350	35750	19250	27500	27667.40	9.06	13	27933	27716	27383	27166	26833	27825	27275	110	8250	5000	18150	50	1	2200000	611	5.78	0.18	12	0.13	4801.00	157067.00	41650	20240318	-33.37	25300	20240805	9.68	41650	-33.37	20240318	25300	9.68	20240805	41650	-33.37	20240318	25300	9.68	20240805	1.80	N	000850	5000	110 억	199230	N	N	N	N
115	20241108	150110	57	100.00	KOSPI	기계	N	N	N	N	N	27700	200	2	0.73	76422800	2762	52.85	27500	27800	27350	35750	19250	27500	27669.37	9.06	74	27933	27716	27383	27166	26833	27825	27275	110	8250	5000	18150	50	1	2200000	609	5.77	0.18	12	0.13	4801.00	157067.00	41650	20240318	-33.49	25300	20240805	9.49	41650	-33.49	20240318	25300	9.49	20240805	41650	-33.49	20240318	25300	9.49	20240805	1.80	N	000850	5000	110 억	199230	N	N	N	N
116	20241108	140111	57	100.00	KOSPI	기계	N	N	N	N	N	27600	100	2	0.36	71935800	2600	49.75	27500	27800	27350	35750	19250	27500	27667.62	9.06	140	27933	27716	27383	27166	26833	27825	27275	110	8250	5000	18150	50	1	2200000	607	5.75	0.18	12	0.12	4801.00	157067.00	41650	20240318	-33.73	25300	20240805	9.09	41650	-33.73	20240318	25300	9.09	20240805	41650	-33.73	20240318	25300	9.09	20240805	1.80	N	000850	5000	110 억	199230	N	N	N	N
117	20241108	130110	57	100.00	KOSPI	기계	N	N	N	N	N	27750	250	2	0.91	66819400	2415	46.21	27500	27800	27350	35750	19250	27500	27668.49	9.06	175	27933	27716	27383	27166	26833	27825	27275	110	8250	5000	18150	50	1	2200000	611	5.78	0.18	12	0.11	4801.00	157067.00	41650	20240318	-33.37	25300	20240805	9.68	41650	-33.37	20240318	25300	9.68	20240805	41650	-33.37	20240318	25300	9.68	20240805	1.80	N	000850	5000	110 억	199230	N	N	N	N
118	20241108	120110	57	100.00	KOSPI	기계	N	N	N	N	N	27750	250	2	0.91	61796700	2234	42.75	27500	27800	27350	35750	19250	27500	27661.91	9.06	192	27933	27716	27383	27166	26833	27825	27275	110	8250	5000	18150	50	1	2200000	611	5.78	0.18	12	0.10	4801.00	157067.00	41650	20240318	-33.37	25300	20240805	9.68	41650	-33.37	20240318	25300	9.68	20240805	41650	-33.37	20240318	25300	9.68	20240805	1.80	N	000850	5000	110 억	199230	N	N	N	N
119	20241108	110110	57	100.00	KOSPI	기계	N	N	N	N	N	27600	100	2	0.36	57748000	2088	39.95	27500	27800	27350	35750	19250	27500	27657.09	9.06	166	27933	27716	27383	27166	26833	27825	27275	110	8250	5000	18150	50	1	2200000	607	5.75	0.18	12	0.09	4801.00	157067.00	41650	20240318	-33.73	25300	20240805	9.09	41650	-33.73	20240318	25300	9.09	20240805	41650	-33.73	20240318	25300	9.09	20240805	1.80	N	000850	5000	110 억	199230	N	N	N	N
120	20241108	100110	57	100.00	KOSPI	기계	N	N	N	N	N	27800	300	2	1.09	40713950	1472	28.17	27500	27800	27350	35750	19250	27500	27658.93	9.06	124	27933	27716	27383	27166	26833	27825	27275	110	8250	5000	18150	50	1	2200000	612	5.79	0.18	12	0.07	4801.00	157067.00	41650	20240318	-33.25	25300	20240805	9.88	41650	-33.25	20240318	25300	9.88	20240805	41650	-33.25	20240318	25300	9.88	20240805	1.80	N	000850	5000	110 억	199230	N	N	N	N
121	20241108	090111	57	100.00	KOSPI	기계	N	N	N	N	N	27550	50	2	0.18	1842550	67	1.28	27500	27550	27500	35750	19250	27500	27500.75	9.06	-42	27933	27716	27383	27166	26833	27825	27275	110	8250	5000	18150	50	1	2200000	606	5.74	0.18	12	0.00	4801.00	157067.00	41650	20240318	-33.85	25300	20240805	8.89	41650	-33.85	20240318	25300	8.89	20240805	41650	-33.85	20240318	25300	8.89	20240805	1.80	N	000850	5000	110 억	199230	N	N	N	N
122	20241107	160110	57	100.00	KOSPI	기계	N	N	N	N	N	27500	500	2	1.85	142827150	5221	96.52	27100	27600	27050	35100	18900	27000	27356.28	8.94	2291	27666	27332	27166	26832	26666	27250	26750	110	8100	5000	17820	50	1	2200000	605	5.73	0.18	12	0.24	4801.00	157067.00	41650	20240318	-33.97	25300	20240805	8.70	41650	-33.97	20240318	25300	8.70	20240805	41650	-33.97	20240318	25300	8.70	20240805	1.84	N	000850	5000	110 억	196629	N	N	N	N
123	20241107	150110	57	100.00	KOSPI	기계	N	N	N	N	N	27600	600	2	2.22	139246100	5091	94.12	27100	27600	27050	35100	18900	27000	27351.42	8.94	2219	27666	27332	27166	26832	26666	27250	26750	110	8100	5000	17820	50	1	2200000	607	5.75	0.18	12	0.23	4801.00	157067.00	41650	20240318	-33.73	25300	20240805	9.09	41650	-33.73	20240318	25300	9.09	20240805	41650	-33.73	20240318	25300	9.09	20240805	1.84	N	000850	5000	110 억	196629	N	N	N	N
124	20241107	140111	57	100.00	KOSPI	기계	N	N	N	N	N	27550	550	2	2.04	100472700	3682	68.07	27100	27600	27050	35100	18900	27000	27287.53	8.94	1656	27666	27332	27166	26832	26666	27250	26750	110	8100	5000	17820	50	1	2200000	606	5.74	0.18	12	0.17	4801.00	157067.00	41650	20240318	-33.85	25300	20240805	8.89	41650	-33.85	20240318	25300	8.89	20240805	41650	-33.85	20240318	25300	8.89	20240805	1.84	N	000850	5000	110 억	196629	N	N	N	N
125	20241107	130111	57	100.00	KOSPI	기계	N	N	N	N	N	27550	550	2	2.04	93501950	3429	63.39	27100	27600	27050	35100	18900	27000	27267.99	8.94	1535	27666	27332	27166	26832	26666	27250	26750	110	8100	5000	17820	50	1	2200000	606	5.74	0.18	12	0.16	4801.00	157067.00	41650	20240318	-33.85	25300	20240805	8.89	41650	-33.85	20240318	25300	8.89	20240805	41650	-33.85	20240318	25300	8.89	20240805	1.84	N	000850	5000	110 억	196629	N	N	N	N
126	20241107	120110	57	100.00	KOSPI	기계	N	N	N	N	N	27350	350	2	1.30	73604950	2705	50.01	27100	27400	27050	35100	18900	27000	27210.70	8.94	1365	27666	27332	27166	26832	26666	27250	26750	110	8100	5000	17820	50	1	2200000	602	5.70	0.17	12	0.12	4801.00	157067.00	41650	20240318	-34.33	25300	20240805	8.10	41650	-34.33	20240318	25300	8.10	20240805	41650	-34.33	20240318	25300	8.10	20240805	1.84	N	000850	5000	110 억	196629	N	N	N	N
127	20241107	110110	57	100.00	KOSPI	기계	N	N	N	N	N	27350	350	2	1.30	65121350	2395	44.28	27100	27350	27050	35100	18900	27000	27190.54	8.94	1164	27666	27332	27166	26832	26666	27250	26750	110	8100	5000	17820	50	1	2200000	602	5.70	0.17	12	0.11	4801.00	157067.00	41650	20240318	-34.33	25300	20240805	8.10	41650	-34.33	20240318	25300	8.10	20240805	41650	-34.33	20240318	25300	8.10	20240805	1.84	N	000850	5000	110 억	196629	N	N	N	N
128	20241107	100111	57	100.00	KOSPI	기계	N	N	N	N	N	27250	250	2	0.93	50224100	1849	34.18	27100	27250	27050	35100	18900	27000	27162.84	8.94	994	27666	27332	27166	26832	26666	27250	26750	110	8100	5000	17820	50	1	2200000	600	5.68	0.17	12	0.08	4801.00	157067.00	41650	20240318	-34.57	25300	20240805	7.71	41650	-34.57	20240318	25300	7.71	20240805	41650	-34.57	20240318	25300	7.71	20240805	1.84	N	000850	5000	110 억	196629	N	N	N	N
129	20241107	090110	57	100.00	KOSPI	기계	N	N	N	N	N	27200	200	2	0.74	299100	11	0.20	27100	27200	27100	35100	18900	27000	27190.91	8.94	10	27666	27332	27166	26832	26666	27250	26750	110	8100	5000	17820	50	1	2200000	598	5.67	0.17	12	0.00	4801.00	157067.00	41650	20240318	-34.69	25300	20240805	7.51	41650	-34.69	20240318	25300	7.51	20240805	41650	-34.69	20240318	25300	7.51	20240805	1.84	N	000850	5000	110 억	196629	N	N	N	N
130	20241106	160110	57	100.00	KOSPI	기계	N	N	N	N	N	27000	-300	5	-1.10	146830650	5402	121.23	27300	27500	27000	35450	19150	27300	27180.83	8.96	-575	27600	27450	27200	27050	26800	27525	27125	110	8150	5000	18010	50	1	2200000	594	5.62	0.17	12	0.25	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	41650	-35.17	20240318	25300	6.72	20240805	41650	-35.17	20240318	25300	6.72	20240805	1.84	N	000850	5000	110 억	197065	N	N	N	N
131	20241106	150111	57	100.00	KOSPI	기계	N	N	N	N	N	27200	-100	5	-0.37	139809550	5142	115.39	27300	27500	27000	35450	19150	27300	27189.72	8.96	-450	27600	27450	27200	27050	26800	27525	27125	110	8150	5000	18010	50	1	2200000	598	5.67	0.17	12	0.23	4801.00	157067.00	41650	20240318	-34.69	25300	20240805	7.51	41650	-34.69	20240318	25300	7.51	20240805	41650	-34.69	20240318	25300	7.51	20240805	1.84	N	000850	5000	110 억	197065	N	N	N	N
132	20241106	140112	57	100.00	KOSPI	기계	N	N	N	N	N	27100	-200	5	-0.73	124845350	4589	102.98	27300	27500	27000	35450	19150	27300	27205.35	8.96	-514	27600	27450	27200	27050	26800	27525	27125	110	8150	5000	18010	50	1	2200000	596	5.64	0.17	12	0.21	4801.00	157067.00	41650	20240318	-34.93	25300	20240805	7.11	41650	-34.93	20240318	25300	7.11	20240805	41650	-34.93	20240318	25300	7.11	20240805	1.84	N	000850	5000	110 억	197065	N	N	N	N
133	20241106	130111	57	100.00	KOSPI	기계	N	N	N	N	N	27150	-150	5	-0.55	63810250	2336	52.42	27300	27500	27150	35450	19150	27300	27316.03	8.96	-1	27600	27450	27200	27050	26800	27525	27125	110	8150	5000	18010	50	1	2200000	597	5.66	0.17	12	0.11	4801.00	157067.00	41650	20240318	-34.81	25300	20240805	7.31	41650	-34.81	20240318	25300	7.31	20240805	41650	-34.81	20240318	25300	7.31	20240805	1.84	N	000850	5000	110 억	197065	N	N	N	N
134	20241106	120111	57	100.00	KOSPI	기계	N	N	N	N	N	27300	0	3	0.00	38568250	1409	31.62	27300	27500	27250	35450	19150	27300	27372.78	8.96	54	27600	27450	27200	27050	26800	27525	27125	110	8150	5000	18010	50	1	2200000	601	5.69	0.17	12	0.06	4801.00	157067.00	41650	20240318	-34.45	25300	20240805	7.91	41650	-34.45	20240318	25300	7.91	20240805	41650	-34.45	20240318	25300	7.91	20240805	1.84	N	000850	5000	110 억	197065	N	N	N	N
135	20241106	110111	57	100.00	KOSPI	기계	N	N	N	N	N	27450	150	2	0.55	30466950	1113	24.98	27300	27500	27250	35450	19150	27300	27373.72	8.96	131	27600	27450	27200	27050	26800	27525	27125	110	8150	5000	18010	50	1	2200000	604	5.72	0.17	12	0.05	4801.00	157067.00	41650	20240318	-34.09	25300	20240805	8.50	41650	-34.09	20240318	25300	8.50	20240805	41650	-34.09	20240318	25300	8.50	20240805	1.84	N	000850	5000	110 억	197065	N	N	N	N
136	20241106	100111	57	100.00	KOSPI	기계	N	N	N	N	N	27400	100	2	0.37	13049050	477	10.70	27300	27400	27250	35450	19150	27300	27356.50	8.96	85	27600	27450	27200	27050	26800	27525	27125	110	8150	5000	18010	50	1	2200000	603	5.71	0.17	12	0.02	4801.00	157067.00	41650	20240318	-34.21	25300	20240805	8.30	41650	-34.21	20240318	25300	8.30	20240805	41650	-34.21	20240318	25300	8.30	20240805	1.84	N	000850	5000	110 억	197065	N	N	N	N
137	20241106	090111	57	100.00	KOSPI	기계	N	N	N	N	N	27300	0	3	0.00	191250	7	0.16	27300	27350	27300	35450	19150	27300	27321.43	8.96	-4	27600	27450	27200	27050	26800	27525	27125	110	8150	5000	18010	50	1	2200000	601	5.69	0.17	12	0.00	4801.00	157067.00	41650	20240318	-34.45	25300	20240805	7.91	41650	-34.45	20240318	25300	7.91	20240805	41650	-34.45	20240318	25300	7.91	20240805	1.84	N	000850	5000	110 억	197065	N	N	N	N
138	20241105	160110	57	100.00	KOSPI	기계	N	N	N	N	N	27300	50	2	0.18	120733650	4452	217.81	27250	27350	26950	35400	19100	27250	27118.97	8.91	1028	27750	27500	27200	26950	26650	27350	26800	110	8150	5000	17980	50	1	2200000	601	5.69	0.17	12	0.20	4801.00	157067.00	41650	20240318	-34.45	25300	20240805	7.91	41650	-34.45	20240318	25300	7.91	20240805	41650	-34.45	20240318	25300	7.91	20240805	1.86	N	000850	5000	110 억	195921	N	N	N	N
139	20241105	150110	57	100.00	KOSPI	기계	N	N	N	N	N	27350	100	2	0.37	116669050	4303	210.52	27250	27350	26950	35400	19100	27250	27113.42	8.91	1028	27750	27500	27200	26950	26650	27350	26800	110	8150	5000	17980	50	1	2200000	602	5.70	0.17	12	0.20	4801.00	157067.00	41650	20240318	-34.33	25300	20240805	8.10	41650	-34.33	20240318	25300	8.10	20240805	41650	-34.33	20240318	25300	8.10	20240805	1.86	N	000850	5000	110 억	195921	N	N	N	N
140	20241105	140110	57	100.00	KOSPI	기계	N	N	N	N	N	27200	-50	5	-0.18	112691700	4157	203.38	27250	27350	26950	35400	19100	27250	27108.90	8.91	1019	27750	27500	27200	26950	26650	27350	26800	110	8150	5000	17980	50	1	2200000	598	5.67	0.17	12	0.19	4801.00	157067.00	41650	20240318	-34.69	25300	20240805	7.51	41650	-34.69	20240318	25300	7.51	20240805	41650	-34.69	20240318	25300	7.51	20240805	1.86	N	000850	5000	110 억	195921	N	N	N	N
141	20241105	130110	57	100.00	KOSPI	기계	N	N	N	N	N	27300	50	2	0.18	109533750	4041	197.70	27250	27350	26950	35400	19100	27250	27105.61	8.91	974	27750	27500	27200	26950	26650	27350	26800	110	8150	5000	17980	50	1	2200000	601	5.69	0.17	12	0.18	4801.00	157067.00	41650	20240318	-34.45	25300	20240805	7.91	41650	-34.45	20240318	25300	7.91	20240805	41650	-34.45	20240318	25300	7.91	20240805	1.86	N	000850	5000	110 억	195921	N	N	N	N
142	20241105	120110	57	100.00	KOSPI	기계	N	N	N	N	N	27300	50	2	0.18	108905850	4018	196.58	27250	27350	26950	35400	19100	27250	27104.49	8.91	962	27750	27500	27200	26950	26650	27350	26800	110	8150	5000	17980	50	1	2200000	601	5.69	0.17	12	0.18	4801.00	157067.00	41650	20240318	-34.45	25300	20240805	7.91	41650	-34.45	20240318	25300	7.91	20240805	41650	-34.45	20240318	25300	7.91	20240805	1.86	N	000850	5000	110 억	195921	N	N	N	N
143	20241105	110109	57	100.00	KOSPI	기계	N	N	N	N	N	27250	0	3	0.00	102636700	3788	185.32	27250	27350	26950	35400	19100	27250	27095.22	8.91	883	27750	27500	27200	26950	26650	27350	26800	110	8150	5000	17980	50	1	2200000	600	5.68	0.17	12	0.17	4801.00	157067.00	41650	20240318	-34.57	25300	20240805	7.71	41650	-34.57	20240318	25300	7.71	20240805	41650	-34.57	20240318	25300	7.71	20240805	1.86	N	000850	5000	110 억	195921	N	N	N	N
144	20241105	100110	57	100.00	KOSPI	기계	N	N	N	N	N	27000	-250	5	-0.92	51759350	1913	93.59	27250	27350	26950	35400	19100	27250	27056.64	8.91	471	27750	27500	27200	26950	26650	27350	26800	110	8150	5000	17980	50	1	2200000	594	5.62	0.17	12	0.09	4801.00	157067.00	41650	20240318	-35.17	25300	20240805	6.72	41650	-35.17	20240318	25300	6.72	20240805	41650	-35.17	20240318	25300	6.72	20240805	1.86	N	000850	5000	110 억	195921	N	N	N	N
145	20241105	090110	57	100.00	KOSPI	기계	N	N	N	N	N	27250	0	3	0.00	1689500	62	3.03	27250	27250	27250	35400	19100	27250	27250.00	8.91	0	27750	27500	27200	26950	26650	27350	26800	110	8150	5000	17980	50	1	2200000	600	5.68	0.17	12	0.00	4801.00	157067.00	41650	20240318	-34.57	25300	20240805	7.71	41650	-34.57	20240318	25300	7.71	20240805	41650	-34.57	20240318	25300	7.71	20240805	1.86	N	000850	5000	110 억	195921	N	N	N	N
146	20241104	160109	57	100.00	KOSPI	기계	N	N	N	N	N	27250	50	2	0.18	55359450	2040	63.45	27450	27450	26900	35350	19050	27200	27133.62	8.90	167	27566	27382	27166	26982	26766	27400	27000	110	8150	5000	17950	50	1	2200000	600	5.68	0.17	12	0.09	4801.00	157067.00	41650	20240318	-34.57	25300	20240805	7.71	41650	-34.57	20240318	25300	7.71	20240805	41650	-34.57	20240318	25300	7.71	20240805	1.87	N	000850	5000	110 억	195756	N	N	N	N
147	20241104	150110	57	100.00	KOSPI	기계	N	N	N	N	N	27200	0	3	0.00	46890150	1728	53.75	27450	27450	26900	35350	19050	27200	27135.50	8.90	58	27566	27382	27166	26982	26766	27400	27000	110	8150	5000	17950	50	1	2200000	598	5.67	0.17	12	0.08	4801.00	157067.00	41650	20240318	-34.69	25300	20240805	7.51	41650	-34.69	20240318	25300	7.51	20240805	41650	-34.69	20240318	25300	7.51	20240805	1.87	N	000850	5000	110 억	195756	N	N	N	N
148	20241104	140110	57	100.00	KOSPI	기계	N	N	N	N	N	27200	0	3	0.00	35135350	1295	40.28	27450	27450	26900	35350	19050	27200	27131.54	8.90	-2	27566	27382	27166	26982	26766	27400	27000	110	8150	5000	17950	50	1	2200000	598	5.67	0.17	12	0.06	4801.00	157067.00	41650	20240318	-34.69	25300	20240805	7.51	41650	-34.69	20240318	25300	7.51	20240805	41650	-34.69	20240318	25300	7.51	20240805	1.87	N	000850	5000	110 억	195756	N	N	N	N
149	20241104	130107	57	100.00	KOSPI	기계	N	N	N	N	N	27200	0	3	0.00	29734250	1096	34.09	27450	27450	26900	35350	19050	27200	27129.79	8.90	-86	27566	27382	27166	26982	26766	27400	27000	110	8150	5000	17950	50	1	2200000	598	5.67	0.17	12	0.05	4801.00	157067.00	41650	20240318	-34.69	25300	20240805	7.51	41650	-34.69	20240318	25300	7.51	20240805	41650	-34.69	20240318	25300	7.51	20240805	1.87	N	000850	5000	110 억	195756	N	N	N	N
150	20241104	120110	57	100.00	KOSPI	기계	N	N	N	N	N	27200	0	3	0.00	26441700	975	30.33	27450	27450	26900	35350	19050	27200	27119.69	8.90	-108	27566	27382	27166	26982	26766	27400	27000	110	8150	5000	17950	50	1	2200000	598	5.67	0.17	12	0.04	4801.00	157067.00	41650	20240318	-34.69	25300	20240805	7.51	41650	-34.69	20240318	25300	7.51	20240805	41650	-34.69	20240318	25300	7.51	20240805	1.87	N	000850	5000	110 억	195756	N	N	N	N
151	20241104	110110	57	100.00	KOSPI	기계	N	N	N	N	N	27200	0	3	0.00	20077450	741	23.05	27450	27450	26900	35350	19050	27200	27095.07	8.90	-120	27566	27382	27166	26982	26766	27400	27000	110	8150	5000	17950	50	1	2200000	598	5.67	0.17	12	0.03	4801.00	157067.00	41650	20240318	-34.69	25300	20240805	7.51	41650	-34.69	20240318	25300	7.51	20240805	41650	-34.69	20240318	25300	7.51	20240805	1.87	N	000850	5000	110 억	195756	N	N	N	N
152	20241104	100109	57	100.00	KOSPI	기계	N	N	N	N	N	27150	-50	5	-0.18	13403850	495	15.40	27450	27450	26900	35350	19050	27200	27078.48	8.90	-83	27566	27382	27166	26982	26766	27400	27000	110	8150	5000	17950	50	1	2200000	597	5.66	0.17	12	0.02	4801.00	157067.00	41650	20240318	-34.81	25300	20240805	7.31	41650	-34.81	20240318	25300	7.31	20240805	41650	-34.81	20240318	25300	7.31	20240805	1.87	N	000850	5000	110 억	195756	N	N	N	N
153	20241104	090109	57	100.00	KOSPI	기계	N	N	N	N	N	27450	250	2	0.92	686250	25	0.78	27450	27450	27450	35350	19050	27200	27450.00	8.90	-8	27566	27382	27166	26982	26766	27400	27000	110	8150	5000	17950	50	1	2200000	604	5.72	0.17	12	0.00	4801.00	157067.00	41650	20240318	-34.09	25300	20240805	8.50	41650	-34.09	20240318	25300	8.50	20240805	41650	-34.09	20240318	25300	8.50	20240805	1.87	N	000850	5000	110 억	195756	N	N	N	N
154	20241101	160108	57	100.00	KOSPI	기계	N	N	N	N	N	27200	150	2	0.55	86854400	3197	111.51	27200	27350	26950	35150	18950	27050	27167.37	8.89	101	28183	27616	27283	26716	26383	27900	27000	110	8100	5000	17850	50	1	2200000	598	5.67	0.17	12	0.15	4801.00	157067.00	41650	20240318	-34.69	25300	20240805	7.51	41650	-34.69	20240318	25300	7.51	20240805	41650	-34.69	20240318	25300	7.51	20240805	1.86	N	000850	5000	110 억	195650	N	N	N	N
155	20241101	150109	57	100.00	KOSPI	기계	N	N	N	N	N	27200	150	2	0.55	76834250	2828	98.64	27200	27350	26950	35150	18950	27050	27169.11	8.89	99	28183	27616	27283	26716	26383	27900	27000	110	8100	5000	17850	50	1	2200000	598	5.67	0.17	12	0.13	4801.00	157067.00	41650	20240318	-34.69	25300	20240805	7.51	41650	-34.69	20240318	25300	7.51	20240805	41650	-34.69	20240318	25300	7.51	20240805	1.86	N	000850	5000	110 억	195650	N	N	N	N
156	20241101	140113	57	100.00	KOSPI	기계	N	N	N	N	N	27200	150	2	0.55	55041100	2027	70.70	27200	27350	26950	35150	18950	27050	27153.97	8.89	111	28183	27616	27283	26716	26383	27900	27000	110	8100	5000	17850	50	1	2200000	598	5.67	0.17	12	0.09	4801.00	157067.00	41650	20240318	-34.69	25300	20240805	7.51	41650	-34.69	20240318	25300	7.51	20240805	41650	-34.69	20240318	25300	7.51	20240805	1.86	N	000850	5000	110 억	195650	N	N	N	N
157	20241101	130110	57	100.00	KOSPI	기계	N	N	N	N	N	27150	100	2	0.37	47941750	1766	61.60	27200	27350	26950	35150	18950	27050	27147.08	8.89	111	28183	27616	27283	26716	26383	27900	27000	110	8100	5000	17850	50	1	2200000	597	5.66	0.17	12	0.08	4801.00	157067.00	41650	20240318	-34.81	25300	20240805	7.31	41650	-34.81	20240318	25300	7.31	20240805	41650	-34.81	20240318	25300	7.31	20240805	1.86	N	000850	5000	110 억	195650	N	N	N	N
158	20241101	120111	57	100.00	KOSPI	기계	N	N	N	N	N	27200	150	2	0.55	33928000	1251	43.63	27200	27300	26950	35150	18950	27050	27120.70	8.89	111	28183	27616	27283	26716	26383	27900	27000	110	8100	5000	17850	50	1	2200000	598	5.67	0.17	12	0.06	4801.00	157067.00	41650	20240318	-34.69	25300	20240805	7.51	41650	-34.69	20240318	25300	7.51	20240805	41650	-34.69	20240318	25300	7.51	20240805	1.86	N	000850	5000	110 억	195650	N	N	N	N
159	20241101	110110	57	100.00	KOSPI	기계	N	N	N	N	N	27200	150	2	0.55	26823550	990	34.53	27200	27300	26950	35150	18950	27050	27094.49	8.89	161	28183	27616	27283	26716	26383	27900	27000	110	8100	5000	17850	50	1	2200000	598	5.67	0.17	12	0.04	4801.00	157067.00	41650	20240318	-34.69	25300	20240805	7.51	41650	-34.69	20240318	25300	7.51	20240805	41650	-34.69	20240318	25300	7.51	20240805	1.86	N	000850	5000	110 억	195650	N	N	N	N
160	20241101	100111	57	100.00	KOSPI	기계	N	N	N	N	N	27150	100	2	0.37	19162950	708	24.69	27200	27300	26950	35150	18950	27050	27066.31	8.89	185	28183	27616	27283	26716	26383	27900	27000	110	8100	5000	17850	50	1	2200000	597	5.66	0.17	12	0.03	4801.00	157067.00	41650	20240318	-34.81	25300	20240805	7.31	41650	-34.81	20240318	25300	7.31	20240805	41650	-34.81	20240318	25300	7.31	20240805	1.86	N	000850	5000	110 억	195650	N	N	N	N
161	20241101	090111	57	100.00	KOSPI	기계	N	N	N	N	N	27050	0	3	0.00	244500	9	0.31	27200	27200	27050	35150	18950	27050	27166.67	8.89	-1	28183	27616	27283	26716	26383	27900	27000	110	8100	5000	17850	50	1	2200000	595	5.63	0.17	12	0.00	4801.00	157067.00	41650	20240318	-35.05	25300	20240805	6.92	41650	-35.05	20240318	25300	6.92	20240805	41650	-35.05	20240318	25300	6.92	20240805	1.86	N	000850	5000	110 억	195650	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History