KissMeData/267270/price/prices-20241101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

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

72 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	161151	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61700	-1300	5	-2.06	10318928900	166385	84.72	61900	63000	61100	81900	44100	63000	62019.76	15.23	19914	67400	65200	63500	61300	59600	64350	60450	942	18900	5000	45360	100	1	18305586	11295	8.72	0.74	12	0.91	7077.00	83885.00	71000	20240723	-13.10	45100	20240117	36.81	71000	-13.10	20240723	45100	36.81	20240117	71000	-13.10	20240723	45100	36.81	20240117	1.57	N	267270	5000	942 억	2787916	N	N	2	N	N
3	20241129	151206	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62000	-1000	5	-1.59	9520703800	153466	78.14	61900	63000	61100	81900	44100	63000	62037.80	15.23	21471	67400	65200	63500	61300	59600	64350	60450	942	18900	5000	45360	100	1	18305586	11349	8.76	0.74	12	0.84	7077.00	83885.00	71000	20240723	-12.68	45100	20240117	37.47	71000	-12.68	20240723	45100	37.47	20240117	71000	-12.68	20240723	45100	37.47	20240117	1.57	N	267270	5000	942 억	2787916	N	N	7	N	N
4	20241129	141208	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62500	-500	5	-0.79	6500958800	104602	53.26	61900	63000	61100	81900	44100	63000	62149.38	15.23	6886	67400	65200	63500	61300	59600	64350	60450	942	18900	5000	45360	100	1	18305586	11441	8.83	0.75	12	0.57	7077.00	83885.00	71000	20240723	-11.97	45100	20240117	38.58	71000	-11.97	20240723	45100	38.58	20240117	71000	-11.97	20240723	45100	38.58	20240117	1.57	N	267270	5000	942 억	2787916	N	N	7	N	N
5	20241129	131203	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62600	-400	5	-0.63	5176652900	83459	42.49	61900	62900	61100	81900	44100	63000	62026.17	15.23	4712	67400	65200	63500	61300	59600	64350	60450	942	18900	5000	45360	100	1	18305586	11459	8.85	0.75	12	0.46	7077.00	83885.00	71000	20240723	-11.83	45100	20240117	38.80	71000	-11.83	20240723	45100	38.80	20240117	71000	-11.83	20240723	45100	38.80	20240117	1.57	N	267270	5000	942 억	2787916	N	N	7	N	N
6	20241129	121206	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62000	-1000	5	-1.59	4618791500	74475	37.92	61900	62900	61100	81900	44100	63000	62017.87	15.23	5441	67400	65200	63500	61300	59600	64350	60450	942	18900	5000	45360	100	1	18305586	11349	8.76	0.74	12	0.41	7077.00	83885.00	71000	20240723	-12.68	45100	20240117	37.47	71000	-12.68	20240723	45100	37.47	20240117	71000	-12.68	20240723	45100	37.47	20240117	1.57	N	267270	5000	942 억	2787916	N	N	7	N	N
7	20241129	111208	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62700	-300	5	-0.48	3661535800	59032	30.06	61900	62900	61100	81900	44100	63000	62026.11	15.23	6283	67400	65200	63500	61300	59600	64350	60450	942	18900	5000	45360	100	1	18305586	11478	8.86	0.75	12	0.32	7077.00	83885.00	71000	20240723	-11.69	45100	20240117	39.02	71000	-11.69	20240723	45100	39.02	20240117	71000	-11.69	20240723	45100	39.02	20240117	1.57	N	267270	5000	942 억	2787916	N	N	7	N	N
8	20241129	101200	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62400	-600	5	-0.95	3040343700	49088	24.99	61900	62800	61100	81900	44100	63000	61936.36	15.23	9133	67400	65200	63500	61300	59600	64350	60450	942	18900	5000	45360	100	1	18305586	11423	8.82	0.74	12	0.27	7077.00	83885.00	71000	20240723	-12.11	45100	20240117	38.36	71000	-12.11	20240723	45100	38.36	20240117	71000	-12.11	20240723	45100	38.36	20240117	1.57	N	267270	5000	942 억	2787916	N	N	7	N	N
9	20241129	091205	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62000	-1000	5	-1.59	872009000	14023	7.14	61900	62800	61800	81900	44100	63000	62183.56	15.23	352	67400	65200	63500	61300	59600	64350	60450	942	18900	5000	45360	100	1	18305586	11349	8.76	0.74	12	0.08	7077.00	83885.00	71000	20240723	-12.68	45100	20240117	37.47	71000	-12.68	20240723	45100	37.47	20240117	71000	-12.68	20240723	45100	37.47	20240117	1.57	N	267270	5000	942 억	2787916	N	N	7	N	N
10	20241128	161148	55	40.00	KOSPI	기계	N	N	N	Y	40	N	63000	-1100	5	-1.72	12363760500	194468	56.26	63900	65700	61800	83300	44900	64100	63580.39	15.28	-12533	68233	66166	64933	62866	61633	65550	62250	942	19200	5000	46150	100	1	18305586	11533	8.90	0.75	12	1.06	7077.00	83885.00	71000	20240723	-11.27	45100	20240117	39.69	71000	-11.27	20240723	45100	39.69	20240117	71000	-11.27	20240723	45100	39.69	20240117	1.56	N	267270	5000	942 억	2797599	N	N	7	N	N
11	20241128	151211	55	40.00	KOSPI	기계	N	N	N	Y	40	N	63000	-1100	5	-1.72	12032026300	189202	54.74	63900	65700	61800	83300	44900	64100	63593.55	15.28	-11556	68233	66166	64933	62866	61633	65550	62250	942	19200	5000	46150	100	1	18305586	11533	8.90	0.75	12	1.03	7077.00	83885.00	71000	20240723	-11.27	45100	20240117	39.69	71000	-11.27	20240723	45100	39.69	20240117	71000	-11.27	20240723	45100	39.69	20240117	1.56	N	267270	5000	942 억	2797599	N	N	17	N	N
12	20241128	141207	55	40.00	KOSPI	기계	N	N	N	Y	40	N	63100	-1000	5	-1.56	11325572500	177966	51.49	63900	65700	61800	83300	44900	64100	63638.97	15.28	-8064	68233	66166	64933	62866	61633	65550	62250	942	19200	5000	46150	100	1	18305586	11551	8.92	0.75	12	0.97	7077.00	83885.00	71000	20240723	-11.13	45100	20240117	39.91	71000	-11.13	20240723	45100	39.91	20240117	71000	-11.13	20240723	45100	39.91	20240117	1.56	N	267270	5000	942 억	2797599	N	N	17	N	N
13	20241128	131207	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62700	-1400	5	-2.18	10464043300	164249	47.52	63900	65700	61800	83300	44900	64100	63708.41	15.28	-6694	68233	66166	64933	62866	61633	65550	62250	942	19200	5000	46150	100	1	18305586	11478	8.86	0.75	12	0.90	7077.00	83885.00	71000	20240723	-11.69	45100	20240117	39.02	71000	-11.69	20240723	45100	39.02	20240117	71000	-11.69	20240723	45100	39.02	20240117	1.56	N	267270	5000	942 억	2797599	N	N	17	N	N
14	20241128	121206	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62800	-1300	5	-2.03	9900655100	155259	44.92	63900	65700	61800	83300	44900	64100	63768.64	15.28	-5616	68233	66166	64933	62866	61633	65550	62250	942	19200	5000	46150	100	1	18305586	11496	8.87	0.75	12	0.85	7077.00	83885.00	71000	20240723	-11.55	45100	20240117	39.25	71000	-11.55	20240723	45100	39.25	20240117	71000	-11.55	20240723	45100	39.25	20240117	1.56	N	267270	5000	942 억	2797599	N	N	17	N	N
15	20241128	111210	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62900	-1200	5	-1.87	7361968300	114487	33.12	63900	65700	62700	83300	44900	64100	64303.97	15.28	-6204	68233	66166	64933	62866	61633	65550	62250	942	19200	5000	46150	100	1	18305586	11514	8.89	0.75	12	0.63	7077.00	83885.00	71000	20240723	-11.41	45100	20240117	39.47	71000	-11.41	20240723	45100	39.47	20240117	71000	-11.41	20240723	45100	39.47	20240117	1.56	N	267270	5000	942 억	2797599	N	N	17	N	N
16	20241128	101207	55	40.00	KOSPI	기계	N	N	N	Y	40	N	64600	500	2	0.78	4396186500	67843	19.63	63900	65700	63500	83300	44900	64100	64799.41	15.28	40	68233	66166	64933	62866	61633	65550	62250	942	19200	5000	46150	100	1	18305586	11825	9.13	0.77	12	0.37	7077.00	83885.00	71000	20240723	-9.01	45100	20240117	43.24	71000	-9.01	20240723	45100	43.24	20240117	71000	-9.01	20240723	45100	43.24	20240117	1.56	N	267270	5000	942 억	2797599	N	N	17	N	N
17	20241128	091205	55	40.00	KOSPI	기계	N	N	N	Y	40	N	64700	600	2	0.94	926942200	14462	4.18	63900	64800	63500	83300	44900	64100	64095.02	15.28	-512	68233	66166	64933	62866	61633	65550	62250	942	19200	5000	46150	100	1	18305586	11844	9.14	0.77	12	0.08	7077.00	83885.00	71000	20240723	-8.87	45100	20240117	43.46	71000	-8.87	20240723	45100	43.46	20240117	71000	-8.87	20240723	45100	43.46	20240117	1.56	N	267270	5000	942 억	2797599	N	N	17	N	N
18	20241127	161135	55	40.00	KOSPI	기계	N	N	N	Y	40	N	64100	-2100	5	-3.17	22362656100	342383	55.59	66800	67000	63700	86000	46400	66200	65318.01	15.40	-19043	68533	67366	65033	63866	61533	67950	64450	942	19800	5000	47660	100	1	18305586	11734	9.06	0.76	12	1.87	7077.00	83885.00	71000	20240723	-9.72	45100	20240117	42.13	71000	-9.72	20240723	45100	42.13	20240117	71000	-9.72	20240723	45100	42.13	20240117	1.56	N	267270	5000	942 억	2818473	N	N	17	N	N
19	20241127	151159	55	40.00	KOSPI	기계	N	N	N	Y	40	N	64400	-1800	5	-2.72	21611107600	330658	53.68	66800	67000	63700	86000	46400	66200	65357.07	15.40	-17385	68533	67366	65033	63866	61533	67950	64450	942	19800	5000	47660	100	1	18305586	11789	9.10	0.77	12	1.81	7077.00	83885.00	71000	20240723	-9.30	45100	20240117	42.79	71000	-9.30	20240723	45100	42.79	20240117	71000	-9.30	20240723	45100	42.79	20240117	1.56	N	267270	5000	942 억	2818473	N	N	31	N	N
20	20241127	141154	55	40.00	KOSPI	기계	N	N	N	Y	40	N	64300	-1900	5	-2.87	20018471100	305868	49.66	66800	67000	63700	86000	46400	66200	65447.29	15.40	-16743	68533	67366	65033	63866	61533	67950	64450	942	19800	5000	47660	100	1	18305586	11770	9.09	0.77	12	1.67	7077.00	83885.00	71000	20240723	-9.44	45100	20240117	42.57	71000	-9.44	20240723	45100	42.57	20240117	71000	-9.44	20240723	45100	42.57	20240117	1.56	N	267270	5000	942 억	2818473	N	N	31	N	N
21	20241127	131148	55	40.00	KOSPI	기계	N	N	N	Y	40	N	64300	-1900	5	-2.87	18371176100	280201	45.49	66800	67000	63700	86000	46400	66200	65563.55	15.40	-11793	68533	67366	65033	63866	61533	67950	64450	942	19800	5000	47660	100	1	18305586	11770	9.09	0.77	12	1.53	7077.00	83885.00	71000	20240723	-9.44	45100	20240117	42.57	71000	-9.44	20240723	45100	42.57	20240117	71000	-9.44	20240723	45100	42.57	20240117	1.56	N	267270	5000	942 억	2818473	N	N	31	N	N
22	20241127	121202	55	40.00	KOSPI	기계	N	N	N	Y	40	N	65800	-400	5	-0.60	14670252100	222912	36.19	66800	67000	64400	86000	46400	66200	65811.30	15.40	-2358	68533	67366	65033	63866	61533	67950	64450	942	19800	5000	47660	100	1	18305586	12045	9.30	0.78	12	1.22	7077.00	83885.00	71000	20240723	-7.32	45100	20240117	45.90	71000	-7.32	20240723	45100	45.90	20240117	71000	-7.32	20240723	45100	45.90	20240117	1.56	N	267270	5000	942 억	2818473	N	N	31	N	N
23	20241127	111157	55	40.00	KOSPI	기계	N	N	N	Y	40	N	66000	-200	5	-0.30	13234115200	201170	32.66	66800	67000	64400	86000	46400	66200	65785.07	15.40	2264	68533	67366	65033	63866	61533	67950	64450	942	19800	5000	47660	100	1	18305586	12082	9.33	0.79	12	1.10	7077.00	83885.00	71000	20240723	-7.04	45100	20240117	46.34	71000	-7.04	20240723	45100	46.34	20240117	71000	-7.04	20240723	45100	46.34	20240117	1.56	N	267270	5000	942 억	2818473	N	N	31	N	N
24	20241127	101157	55	40.00	KOSPI	기계	N	N	N	Y	40	N	65900	-300	5	-0.45	11811216900	179619	29.16	66800	67000	64400	86000	46400	66200	65756.27	15.40	415	68533	67366	65033	63866	61533	67950	64450	942	19800	5000	47660	100	1	18305586	12063	9.31	0.79	12	0.98	7077.00	83885.00	71000	20240723	-7.18	45100	20240117	46.12	71000	-7.18	20240723	45100	46.12	20240117	71000	-7.18	20240723	45100	46.12	20240117	1.56	N	267270	5000	942 억	2818473	N	N	31	N	N
25	20241127	091155	55	40.00	KOSPI	기계	N	N	N	Y	40	N	66900	700	2	1.06	5405812400	81943	13.30	66800	67000	64900	86000	46400	66200	65969.50	15.40	3263	68533	67366	65033	63866	61533	67950	64450	942	19800	5000	47660	100	1	18305586	12246	9.45	0.80	12	0.45	7077.00	83885.00	71000	20240723	-5.77	45100	20240117	48.34	71000	-5.77	20240723	45100	48.34	20240117	71000	-5.77	20240723	45100	48.34	20240117	1.56	N	267270	5000	942 억	2818473	N	N	31	N	N
26	20241126	161137	55	40.00	KOSPI	기계	N	N	N	Y	40	N	66200	4700	2	7.64	39433260100	607970	218.37	62800	66200	62700	79900	43100	61500	64859.57	15.32	16138	64500	63000	62000	60500	59500	62500	60000	942	18400	5000	44280	100	1	18305586	12118	9.35	0.79	12	3.32	7077.00	83885.00	71000	20240723	-6.76	45100	20240117	46.78	71000	-6.76	20240723	45100	46.78	20240117	71000	-6.76	20240723	45100	46.78	20240117	1.55	N	267270	5000	942 억	2804450	N	N	31	N	N
27	20241126	151150	55	40.00	KOSPI	기계	N	N	N	Y	40	N	65900	4400	2	7.15	36766548200	567580	203.87	62800	65900	62700	79900	43100	61500	64777.96	15.32	16128	64500	63000	62000	60500	59500	62500	60000	942	18400	5000	44280	100	1	18305586	12063	9.31	0.79	12	3.10	7077.00	83885.00	71000	20240723	-7.18	45100	20240117	46.12	71000	-7.18	20240723	45100	46.12	20240117	71000	-7.18	20240723	45100	46.12	20240117	1.55	N	267270	5000	942 억	2804450	N	N	0	N	N
28	20241126	141150	55	40.00	KOSPI	기계	N	N	N	Y	40	N	65800	4300	2	6.99	32861989700	508146	182.52	62800	65800	62700	79900	43100	61500	64670.61	15.32	16176	64500	63000	62000	60500	59500	62500	60000	942	18400	5000	44280	100	1	18305586	12045	9.30	0.78	12	2.78	7077.00	83885.00	71000	20240723	-7.32	45100	20240117	45.90	71000	-7.32	20240723	45100	45.90	20240117	71000	-7.32	20240723	45100	45.90	20240117	1.55	N	267270	5000	942 억	2804450	N	N	0	N	N
29	20241126	131145	55	40.00	KOSPI	기계	N	N	N	Y	40	N	65500	4000	2	6.50	29047678500	449833	161.57	62800	65800	62700	79900	43100	61500	64574.62	15.32	18380	64500	63000	62000	60500	59500	62500	60000	942	18400	5000	44280	100	1	18305586	11990	9.26	0.78	12	2.46	7077.00	83885.00	71000	20240723	-7.75	45100	20240117	45.23	71000	-7.75	20240723	45100	45.23	20240117	71000	-7.75	20240723	45100	45.23	20240117	1.55	N	267270	5000	942 억	2804450	N	N	0	N	N
30	20241126	121153	55	40.00	KOSPI	기계	N	N	N	Y	40	N	65500	4000	2	6.50	27161722400	421005	151.22	62800	65800	62700	79900	43100	61500	64516.66	15.32	19393	64500	63000	62000	60500	59500	62500	60000	942	18400	5000	44280	100	1	18305586	11990	9.26	0.78	12	2.30	7077.00	83885.00	71000	20240723	-7.75	45100	20240117	45.23	71000	-7.75	20240723	45100	45.23	20240117	71000	-7.75	20240723	45100	45.23	20240117	1.55	N	267270	5000	942 억	2804450	N	N	0	N	N
31	20241126	111155	55	40.00	KOSPI	기계	N	N	N	Y	40	N	65400	3900	2	6.34	22856710100	355294	127.62	62800	65500	62700	79900	43100	61500	64332.12	15.32	7879	64500	63000	62000	60500	59500	62500	60000	942	18400	5000	44280	100	1	18305586	11972	9.24	0.78	12	1.94	7077.00	83885.00	71000	20240723	-7.89	45100	20240117	45.01	71000	-7.89	20240723	45100	45.01	20240117	71000	-7.89	20240723	45100	45.01	20240117	1.55	N	267270	5000	942 억	2804450	N	N	0	N	N
32	20241126	101206	55	40.00	KOSPI	기계	N	N	N	Y	40	N	65000	3500	2	5.69	16958989600	264600	95.04	62800	65000	62700	79900	43100	61500	64093.30	15.32	-2674	64500	63000	62000	60500	59500	62500	60000	942	18400	5000	44280	100	1	18305586	11899	9.18	0.77	12	1.45	7077.00	83885.00	71000	20240723	-8.45	45100	20240117	44.12	71000	-8.45	20240723	45100	44.12	20240117	71000	-8.45	20240723	45100	44.12	20240117	1.55	N	267270	5000	942 억	2804450	N	N	0	N	N
33	20241126	091153	55	40.00	KOSPI	기계	N	N	N	Y	40	N	65000	3500	2	5.69	7019974000	109758	39.42	62800	65000	62700	79900	43100	61500	63959.51	15.32	-2490	64500	63000	62000	60500	59500	62500	60000	942	18400	5000	44280	100	1	18305586	11899	9.18	0.77	12	0.60	7077.00	83885.00	71000	20240723	-8.45	45100	20240117	44.12	71000	-8.45	20240723	45100	44.12	20240117	71000	-8.45	20240723	45100	44.12	20240117	1.55	N	267270	5000	942 억	2804450	N	N	0	N	N
34	20241125	161123	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61500	500	2	0.82	17189397600	275219	167.43	62200	63500	61000	79300	42700	61000	62457.78	15.37	-8266	63200	62100	60300	59200	57400	62650	59750	942	18300	5000	43920	100	1	18305586	11258	8.69	0.73	12	1.50	7077.00	83885.00	71000	20240723	-13.38	45100	20240117	36.36	71000	-13.38	20240723	45100	36.36	20240117	71000	-13.38	20240723	45100	36.36	20240117	1.55	N	267270	5000	942 억	2813691	N	N	0	N	N
35	20241125	151146	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61900	900	2	1.48	16525528500	264445	160.87	62200	63500	61000	79300	42700	61000	62491.36	15.37	-6937	63200	62100	60300	59200	57400	62650	59750	942	18300	5000	43920	100	1	18305586	11331	8.75	0.74	12	1.44	7077.00	83885.00	71000	20240723	-12.82	45100	20240117	37.25	71000	-12.82	20240723	45100	37.25	20240117	71000	-12.82	20240723	45100	37.25	20240117	1.55	N	267270	5000	942 억	2813691	N	N	0	N	N
36	20241125	141143	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62000	1000	2	1.64	14257610700	227746	138.55	62200	63500	61000	79300	42700	61000	62603.12	15.37	-12532	63200	62100	60300	59200	57400	62650	59750	942	18300	5000	43920	100	1	18305586	11349	8.76	0.74	12	1.24	7077.00	83885.00	71000	20240723	-12.68	45100	20240117	37.47	71000	-12.68	20240723	45100	37.47	20240117	71000	-12.68	20240723	45100	37.47	20240117	1.55	N	267270	5000	942 억	2813691	N	N	0	N	N
37	20241125	131135	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62800	1800	2	2.95	12045539200	192227	116.94	62200	63500	61000	79300	42700	61000	62663.10	15.37	-8459	63200	62100	60300	59200	57400	62650	59750	942	18300	5000	43920	100	1	18305586	11496	8.87	0.75	12	1.05	7077.00	83885.00	71000	20240723	-11.55	45100	20240117	39.25	71000	-11.55	20240723	45100	39.25	20240117	71000	-11.55	20240723	45100	39.25	20240117	1.55	N	267270	5000	942 억	2813691	N	N	0	N	N
38	20241125	121148	55	40.00	KOSPI	기계	N	N	N	Y	40	N	63200	2200	2	3.61	10744803300	171489	104.32	62200	63500	61000	79300	42700	61000	62655.93	15.37	-3855	63200	62100	60300	59200	57400	62650	59750	942	18300	5000	43920	100	1	18305586	11569	8.93	0.75	12	0.94	7077.00	83885.00	71000	20240723	-10.99	45100	20240117	40.13	71000	-10.99	20240723	45100	40.13	20240117	71000	-10.99	20240723	45100	40.13	20240117	1.55	N	267270	5000	942 억	2813691	N	N	0	N	N
39	20241125	111142	55	40.00	KOSPI	기계	N	N	N	Y	40	N	63000	2000	2	3.28	9269837000	148179	90.14	62200	63500	61000	79300	42700	61000	62558.37	15.37	-429	63200	62100	60300	59200	57400	62650	59750	942	18300	5000	43920	100	1	18305586	11533	8.90	0.75	12	0.81	7077.00	83885.00	71000	20240723	-11.27	45100	20240117	39.69	71000	-11.27	20240723	45100	39.69	20240117	71000	-11.27	20240723	45100	39.69	20240117	1.55	N	267270	5000	942 억	2813691	N	N	0	N	N
40	20241125	101126	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62500	1500	2	2.46	7235064900	115885	70.50	62200	63500	61000	79300	42700	61000	62433.14	15.37	6143	63200	62100	60300	59200	57400	62650	59750	942	18300	5000	43920	100	1	18305586	11441	8.83	0.75	12	0.63	7077.00	83885.00	71000	20240723	-11.97	45100	20240117	38.58	71000	-11.97	20240723	45100	38.58	20240117	71000	-11.97	20240723	45100	38.58	20240117	1.55	N	267270	5000	942 억	2813691	N	N	0	N	N
41	20241125	091129	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61500	500	2	0.82	1323893200	21452	13.05	62200	62300	61000	79300	42700	61000	61714.21	15.37	-3785	63200	62100	60300	59200	57400	62650	59750	942	18300	5000	43920	100	1	18305586	11258	8.69	0.73	12	0.12	7077.00	83885.00	71000	20240723	-13.38	45100	20240117	36.36	71000	-13.38	20240723	45100	36.36	20240117	71000	-13.38	20240723	45100	36.36	20240117	1.55	N	267270	5000	942 억	2813691	N	N	0	N	N
42	20241122	161026	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61000	1100	2	1.84	9790362100	162537	55.75	59200	61400	58500	77800	42000	59900	60233.72	15.37	2129	63100	61500	60700	59100	58300	61100	58700	942	17900	5000	43120	100	1	18305586	11166	8.62	0.73	12	0.89	7077.00	83885.00	71000	20240723	-14.08	45100	20240117	35.25	71000	-14.08	20240723	45100	35.25	20240117	71000	-14.08	20240723	45100	35.25	20240117	1.64	N	267270	5000	942 억	2814122	N	N	75	N	N
43	20241122	151039	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61200	1300	2	2.17	9363963500	155547	53.35	59200	61400	58500	77800	42000	59900	60201.54	15.37	3194	63100	61500	60700	59100	58300	61100	58700	942	17900	5000	43120	100	1	18305586	11203	8.65	0.73	12	0.85	7077.00	83885.00	71000	20240723	-13.80	45100	20240117	35.70	71000	-13.80	20240723	45100	35.70	20240117	71000	-13.80	20240723	45100	35.70	20240117	1.64	N	267270	5000	942 억	2814122	N	N	75	N	N
44	20241122	141042	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60400	500	2	0.83	7247821100	120825	41.44	59200	60800	58500	77800	42000	59900	59986.59	15.37	-1708	63100	61500	60700	59100	58300	61100	58700	942	17900	5000	43120	100	1	18305586	11057	8.53	0.72	12	0.66	7077.00	83885.00	71000	20240723	-14.93	45100	20240117	33.92	71000	-14.93	20240723	45100	33.92	20240117	71000	-14.93	20240723	45100	33.92	20240117	1.64	N	267270	5000	942 억	2814122	N	N	75	N	N
45	20241122	131036	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60300	400	2	0.67	6648546000	110902	38.04	59200	60800	58500	77800	42000	59900	59950.05	15.37	195	63100	61500	60700	59100	58300	61100	58700	942	17900	5000	43120	100	1	18305586	11038	8.52	0.72	12	0.61	7077.00	83885.00	71000	20240723	-15.07	45100	20240117	33.70	71000	-15.07	20240723	45100	33.70	20240117	71000	-15.07	20240723	45100	33.70	20240117	1.64	N	267270	5000	942 억	2814122	N	N	75	N	N
46	20241122	121043	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60500	600	2	1.00	5783040100	96591	33.13	59200	60800	58500	77800	42000	59900	59871.21	15.37	-243	63100	61500	60700	59100	58300	61100	58700	942	17900	5000	43120	100	1	18305586	11075	8.55	0.72	12	0.53	7077.00	83885.00	71000	20240723	-14.79	45100	20240117	34.15	71000	-14.79	20240723	45100	34.15	20240117	71000	-14.79	20240723	45100	34.15	20240117	1.64	N	267270	5000	942 억	2814122	N	N	75	N	N
47	20241122	111033	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59900	0	3	0.00	5201925400	86934	29.82	59200	60800	58500	77800	42000	59900	59837.15	15.37	-3314	63100	61500	60700	59100	58300	61100	58700	942	17900	5000	43120	100	1	18305586	10965	8.46	0.71	12	0.47	7077.00	83885.00	71000	20240723	-15.63	45100	20240117	32.82	71000	-15.63	20240723	45100	32.82	20240117	71000	-15.63	20240723	45100	32.82	20240117	1.64	N	267270	5000	942 억	2814122	N	N	75	N	N
48	20241122	101051	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60500	600	2	1.00	3704995300	62102	21.30	59200	60500	58500	77800	42000	59900	59657.18	15.37	-1926	63100	61500	60700	59100	58300	61100	58700	942	17900	5000	43120	100	1	18305586	11075	8.55	0.72	12	0.34	7077.00	83885.00	71000	20240723	-14.79	45100	20240117	34.15	71000	-14.79	20240723	45100	34.15	20240117	71000	-14.79	20240723	45100	34.15	20240117	1.64	N	267270	5000	942 억	2814122	N	N	75	N	N
49	20241122	091042	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59300	-600	5	-1.00	1303999000	22077	7.57	59200	59500	58500	77800	42000	59900	59039.40	15.37	-1357	63100	61500	60700	59100	58300	61100	58700	942	17900	5000	43120	100	1	18305586	10855	8.38	0.71	12	0.12	7077.00	83885.00	71000	20240723	-16.48	45100	20240117	31.49	71000	-16.48	20240723	45100	31.49	20240117	71000	-16.48	20240723	45100	31.49	20240117	1.64	N	267270	5000	942 억	2814122	N	N	75	N	N
50	20241121	161033	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59900	200	2	0.34	17399372400	285638	122.66	61100	62300	59900	77600	41800	59700	60916.15	15.56	-32174	61900	60800	59100	58000	56300	61350	58550	942	17900	5000	42980	100	1	18305586	10965	8.46	0.71	12	1.56	7077.00	83885.00	71000	20240723	-15.63	44800	20231114	33.71	71000	-15.63	20240723	45100	32.82	20240117	71000	-15.63	20240723	45100	32.82	20240117	1.50	N	267270	5000	942 억	2847502	N	N	75	N	N
51	20241121	151054	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60100	400	2	0.67	16390729900	268821	115.44	61100	62300	59900	77600	41800	59700	60972.68	15.56	-27931	61900	60800	59100	58000	56300	61350	58550	942	17900	5000	42980	100	1	18305586	11002	8.49	0.72	12	1.47	7077.00	83885.00	71000	20240723	-15.35	44800	20231114	34.15	71000	-15.35	20240723	45100	33.26	20240117	71000	-15.35	20240723	45100	33.26	20240117	1.50	N	267270	5000	942 억	2847502	N	N	6	N	N
52	20241121	141051	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61100	1400	2	2.35	14364777800	235330	101.06	61100	62300	59900	77600	41800	59700	61041.03	15.56	-20083	61900	60800	59100	58000	56300	61350	58550	942	17900	5000	42980	100	1	18305586	11185	8.63	0.73	12	1.29	7077.00	83885.00	71000	20240723	-13.94	44800	20231114	36.38	71000	-13.94	20240723	45100	35.48	20240117	71000	-13.94	20240723	45100	35.48	20240117	1.50	N	267270	5000	942 억	2847502	N	N	6	N	N
53	20241121	131044	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61300	1600	2	2.68	12275704400	201163	86.39	61100	62300	59900	77600	41800	59700	61023.71	15.56	-9196	61900	60800	59100	58000	56300	61350	58550	942	17900	5000	42980	100	1	18305586	11221	8.66	0.73	12	1.10	7077.00	83885.00	71000	20240723	-13.66	44800	20231114	36.83	71000	-13.66	20240723	45100	35.92	20240117	71000	-13.66	20240723	45100	35.92	20240117	1.50	N	267270	5000	942 억	2847502	N	N	6	N	N
54	20241121	121044	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60400	700	2	1.17	11109337000	181979	78.15	61100	62300	59900	77600	41800	59700	61047.40	15.56	-10463	61900	60800	59100	58000	56300	61350	58550	942	17900	5000	42980	100	1	18305586	11057	8.53	0.72	12	0.99	7077.00	83885.00	71000	20240723	-14.93	44800	20231114	34.82	71000	-14.93	20240723	45100	33.92	20240117	71000	-14.93	20240723	45100	33.92	20240117	1.50	N	267270	5000	942 억	2847502	N	N	6	N	N
55	20241121	111048	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61000	1300	2	2.18	9865615300	161461	69.34	61100	62300	59900	77600	41800	59700	61102.21	15.56	-6492	61900	60800	59100	58000	56300	61350	58550	942	17900	5000	42980	100	1	18305586	11166	8.62	0.73	12	0.88	7077.00	83885.00	71000	20240723	-14.08	44800	20231114	36.16	71000	-14.08	20240723	45100	35.25	20240117	71000	-14.08	20240723	45100	35.25	20240117	1.50	N	267270	5000	942 억	2847502	N	N	6	N	N
56	20241121	101046	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60200	500	2	0.84	8571394100	140092	60.16	61100	62300	59900	77600	41800	59700	61184.10	15.56	-5352	61900	60800	59100	58000	56300	61350	58550	942	17900	5000	42980	100	1	18305586	11020	8.51	0.72	12	0.77	7077.00	83885.00	71000	20240723	-15.21	44800	20231114	34.38	71000	-15.21	20240723	45100	33.48	20240117	71000	-15.21	20240723	45100	33.48	20240117	1.50	N	267270	5000	942 억	2847502	N	N	6	N	N
57	20241121	091049	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62200	2500	2	4.19	4414797300	71640	30.76	61100	62300	61000	77600	41800	59700	61624.91	15.56	1172	61900	60800	59100	58000	56300	61350	58550	942	17900	5000	42980	100	1	18305586	11386	8.79	0.74	12	0.39	7077.00	83885.00	71000	20240723	-12.39	44800	20231114	38.84	71000	-12.39	20240723	45100	37.92	20240117	71000	-12.39	20240723	45100	37.92	20240117	1.50	N	267270	5000	942 억	2847502	N	N	6	N	N
58	20241120	161040	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59700	800	2	1.36	13254044600	224824	52.46	57800	60200	57400	76500	41300	58900	58951.03	15.53	9216	63100	61000	59800	57700	56500	60400	57100	942	17600	5000	42400	100	1	18305586	10928	8.44	0.71	12	1.23	7077.00	83885.00	71000	20240723	-15.92	44800	20231114	33.26	71000	-15.92	20240723	45100	32.37	20240117	71000	-15.92	20240723	45100	32.37	20240117	1.38	N	267270	5000	942 억	2842999	N	N	6	N	N
59	20241120	151053	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59700	800	2	1.36	12774240000	216785	50.58	57800	60200	57400	76500	41300	58900	58925.85	15.53	11507	63100	61000	59800	57700	56500	60400	57100	942	17600	5000	42400	100	1	18305586	10928	8.44	0.71	12	1.18	7077.00	83885.00	71000	20240723	-15.92	44800	20231114	33.26	71000	-15.92	20240723	45100	32.37	20240117	71000	-15.92	20240723	45100	32.37	20240117	1.38	N	267270	5000	942 억	2842999	N	N	1	N	N
60	20241120	141055	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60100	1200	2	2.04	11126420800	189239	44.15	57800	60200	57400	76500	41300	58900	58795.59	15.53	12710	63100	61000	59800	57700	56500	60400	57100	942	17600	5000	42400	100	1	18305586	11002	8.49	0.72	12	1.03	7077.00	83885.00	71000	20240723	-15.35	44800	20231114	34.15	71000	-15.35	20240723	45100	33.26	20240117	71000	-15.35	20240723	45100	33.26	20240117	1.38	N	267270	5000	942 억	2842999	N	N	1	N	N
61	20241120	131057	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59600	700	2	1.19	9873291600	168290	39.27	57800	59900	57400	76500	41300	58900	58668.30	15.53	6228	63100	61000	59800	57700	56500	60400	57100	942	17600	5000	42400	100	1	18305586	10910	8.42	0.71	12	0.92	7077.00	83885.00	71000	20240723	-16.06	44800	20231114	33.04	71000	-16.06	20240723	45100	32.15	20240117	71000	-16.06	20240723	45100	32.15	20240117	1.38	N	267270	5000	942 억	2842999	N	N	1	N	N
62	20241120	121054	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59200	300	2	0.51	8782697000	149986	35.00	57800	59900	57400	76500	41300	58900	58556.75	15.53	7817	63100	61000	59800	57700	56500	60400	57100	942	17600	5000	42400	100	1	18305586	10837	8.37	0.71	12	0.82	7077.00	83885.00	71000	20240723	-16.62	44800	20231114	32.14	71000	-16.62	20240723	45100	31.26	20240117	71000	-16.62	20240723	45100	31.26	20240117	1.38	N	267270	5000	942 억	2842999	N	N	1	N	N
63	20241120	111058	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59300	400	2	0.68	8187618900	139927	32.65	57800	59900	57400	76500	41300	58900	58513.46	15.53	8584	63100	61000	59800	57700	56500	60400	57100	942	17600	5000	42400	100	1	18305586	10855	8.38	0.71	12	0.76	7077.00	83885.00	71000	20240723	-16.48	44800	20231114	32.37	71000	-16.48	20240723	45100	31.49	20240117	71000	-16.48	20240723	45100	31.49	20240117	1.38	N	267270	5000	942 억	2842999	N	N	1	N	N
64	20241120	101056	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59500	600	2	1.02	6145599200	105530	24.62	57800	59500	57400	76500	41300	58900	58235.48	15.53	15892	63100	61000	59800	57700	56500	60400	57100	942	17600	5000	42400	100	1	18305586	10892	8.41	0.71	12	0.58	7077.00	83885.00	71000	20240723	-16.20	44800	20231114	32.81	71000	-16.20	20240723	45100	31.93	20240117	71000	-16.20	20240723	45100	31.93	20240117	1.38	N	267270	5000	942 억	2842999	N	N	1	N	N
65	20241120	091055	55	40.00	KOSPI	기계	N	N	N	Y	40	N	58400	-500	5	-0.85	1862931500	32104	7.49	57800	58600	57400	76500	41300	58900	58027.64	15.53	8005	63100	61000	59800	57700	56500	60400	57100	942	17600	5000	42400	100	1	18305586	10690	8.25	0.70	12	0.18	7077.00	83885.00	71000	20240723	-17.75	44800	20231114	30.36	71000	-17.75	20240723	45100	29.49	20240117	71000	-17.75	20240723	45100	29.49	20240117	1.38	N	267270	5000	942 억	2842999	N	N	1	N	N
66	20241119	160955	55	40.00	KOSPI	기계	N	N	N	Y	40	N	58900	-3600	5	-5.76	25001947000	420427	131.12	61200	61900	58600	81200	43800	62500	59467.49	15.90	-59338	66500	64500	63100	61100	59700	63800	60400	942	18700	5000	45000	100	1	18305586	10782	8.32	0.70	12	2.30	7077.00	83885.00	71000	20240723	-17.04	44800	20231114	31.47	71000	-17.04	20240723	45100	30.60	20240117	71000	-17.04	20240723	45100	30.60	20240117	1.40	N	267270	5000	942 억	2910845	N	N	1	N	N
67	20241119	151011	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59300	-3200	5	-5.12	23461475900	394315	122.98	61200	61900	58600	81200	43800	62500	59498.48	15.90	-50505	66500	64500	63100	61100	59700	63800	60400	942	18700	5000	45000	100	1	18305586	10855	8.38	0.71	12	2.15	7077.00	83885.00	71000	20240723	-16.48	44800	20231114	32.37	71000	-16.48	20240723	45100	31.49	20240117	71000	-16.48	20240723	45100	31.49	20240117	1.40	N	267270	5000	942 억	2910845	N	N	69	N	N
68	20241119	141011	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59100	-3400	5	-5.44	20863271800	350335	109.26	61200	61900	58600	81200	43800	62500	59551.41	15.90	-38976	66500	64500	63100	61100	59700	63800	60400	942	18700	5000	45000	100	1	18305586	10819	8.35	0.70	12	1.91	7077.00	83885.00	71000	20240723	-16.76	44800	20231114	31.92	71000	-16.76	20240723	45100	31.04	20240117	71000	-16.76	20240723	45100	31.04	20240117	1.40	N	267270	5000	942 억	2910845	N	N	69	N	N
69	20241119	131014	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59900	-2600	5	-4.16	17378727600	291694	90.97	61200	61900	58600	81200	43800	62500	59577.51	15.90	-22105	66500	64500	63100	61100	59700	63800	60400	942	18700	5000	45000	100	1	18305586	10965	8.46	0.71	12	1.59	7077.00	83885.00	71000	20240723	-15.63	44800	20231114	33.71	71000	-15.63	20240723	45100	32.82	20240117	71000	-15.63	20240723	45100	32.82	20240117	1.40	N	267270	5000	942 억	2910845	N	N	69	N	N
70	20241119	121001	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59100	-3400	5	-5.44	15485350300	259896	81.06	61200	61900	58600	81200	43800	62500	59581.63	15.90	-20720	66500	64500	63100	61100	59700	63800	60400	942	18700	5000	45000	100	1	18305586	10819	8.35	0.70	12	1.42	7077.00	83885.00	71000	20240723	-16.76	44800	20231114	31.92	71000	-16.76	20240723	45100	31.04	20240117	71000	-16.76	20240723	45100	31.04	20240117	1.40	N	267270	5000	942 억	2910845	N	N	69	N	N
71	20241119	111013	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59100	-3400	5	-5.44	14607787300	245061	76.43	61200	61900	58600	81200	43800	62500	59607.47	15.90	-17565	66500	64500	63100	61100	59700	63800	60400	942	18700	5000	45000	100	1	18305586	10819	8.35	0.70	12	1.34	7077.00	83885.00	71000	20240723	-16.76	44800	20231114	31.92	71000	-16.76	20240723	45100	31.04	20240117	71000	-16.76	20240723	45100	31.04	20240117	1.40	N	267270	5000	942 억	2910845	N	N	69	N	N
72	20241119	101038	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59000	-3500	5	-5.60	12265273200	205406	64.06	61200	61900	58600	81200	43800	62500	59710.83	15.90	-13537	66500	64500	63100	61100	59700	63800	60400	942	18700	5000	45000	100	1	18305586	10800	8.34	0.70	12	1.12	7077.00	83885.00	71000	20240723	-16.90	44800	20231114	31.70	71000	-16.90	20240723	45100	30.82	20240117	71000	-16.90	20240723	45100	30.82	20240117	1.40	N	267270	5000	942 억	2910845	N	N	69	N	N
73	20241119	091033	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59500	-3000	5	-4.80	3884382500	64214	20.03	61200	61900	59100	81200	43800	62500	60487.73	15.90	-3716	66500	64500	63100	61100	59700	63800	60400	942	18700	5000	45000	100	1	18305586	10892	8.41	0.71	12	0.35	7077.00	83885.00	71000	20240723	-16.20	44800	20231114	32.81	71000	-16.20	20240723	45100	31.93	20240117	71000	-16.20	20240723	45100	31.93	20240117	1.40	N	267270	5000	942 억	2910845	N	N	69	N	N
74	20241118	161000	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62500	-2300	5	-3.55	19994669200	316990	38.92	64000	65100	61700	84200	45400	64800	63076.50	16.22	-49613	69866	67332	63966	61432	58066	68600	62700	942	19400	5000	46650	100	1	18305586	11441	8.83	0.75	12	1.73	7077.00	83885.00	71000	20240723	-11.97	44800	20231114	39.51	71000	-11.97	20240723	45100	38.58	20240117	71000	-11.97	20240723	45100	38.58	20240117	1.39	N	267270	5000	942 억	2968361	N	N	69	N	N
75	20241118	151013	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62900	-1900	5	-2.93	19014967600	301357	37.00	64000	65100	61700	84200	45400	64800	63097.33	16.22	-43983	69866	67332	63966	61432	58066	68600	62700	942	19400	5000	46650	100	1	18305586	11514	8.89	0.75	12	1.65	7077.00	83885.00	71000	20240723	-11.41	44800	20231114	40.40	71000	-11.41	20240723	45100	39.47	20240117	71000	-11.41	20240723	45100	39.47	20240117	1.39	N	267270	5000	942 억	2968361	N	N	175	N	N
76	20241118	141015	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62800	-2000	5	-3.09	17809933800	282202	34.65	64000	65100	61700	84200	45400	64800	63110.08	16.22	-38208	69866	67332	63966	61432	58066	68600	62700	942	19400	5000	46650	100	1	18305586	11496	8.87	0.75	12	1.54	7077.00	83885.00	71000	20240723	-11.55	44800	20231114	40.18	71000	-11.55	20240723	45100	39.25	20240117	71000	-11.55	20240723	45100	39.25	20240117	1.39	N	267270	5000	942 억	2968361	N	N	175	N	N
77	20241118	131008	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62800	-2000	5	-3.09	16203817400	256603	31.51	64000	65100	61700	84200	45400	64800	63146.87	16.22	-34275	69866	67332	63966	61432	58066	68600	62700	942	19400	5000	46650	100	1	18305586	11496	8.87	0.75	12	1.40	7077.00	83885.00	71000	20240723	-11.55	44800	20231114	40.18	71000	-11.55	20240723	45100	39.25	20240117	71000	-11.55	20240723	45100	39.25	20240117	1.39	N	267270	5000	942 억	2968361	N	N	175	N	N
78	20241118	121012	55	40.00	KOSPI	기계	N	N	N	Y	40	N	63200	-1600	5	-2.47	14801075800	234268	28.76	64000	65100	61700	84200	45400	64800	63179.51	16.22	-31015	69866	67332	63966	61432	58066	68600	62700	942	19400	5000	46650	100	1	18305586	11569	8.93	0.75	12	1.28	7077.00	83885.00	71000	20240723	-10.99	44800	20231114	41.07	71000	-10.99	20240723	45100	40.13	20240117	71000	-10.99	20240723	45100	40.13	20240117	1.39	N	267270	5000	942 억	2968361	N	N	175	N	N
79	20241118	111013	55	40.00	KOSPI	기계	N	N	N	Y	40	N	63200	-1600	5	-2.47	13474939000	213258	26.18	64000	65100	61700	84200	45400	64800	63185.45	16.22	-24778	69866	67332	63966	61432	58066	68600	62700	942	19400	5000	46650	100	1	18305586	11569	8.93	0.75	12	1.16	7077.00	83885.00	71000	20240723	-10.99	44800	20231114	41.07	71000	-10.99	20240723	45100	40.13	20240117	71000	-10.99	20240723	45100	40.13	20240117	1.39	N	267270	5000	942 억	2968361	N	N	175	N	N
80	20241118	101001	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62500	-2300	5	-3.55	10755599600	170162	20.89	64000	65100	61700	84200	45400	64800	63207.20	16.22	-15669	69866	67332	63966	61432	58066	68600	62700	942	19400	5000	46650	100	1	18305586	11441	8.83	0.75	12	0.93	7077.00	83885.00	71000	20240723	-11.97	44800	20231114	39.51	71000	-11.97	20240723	45100	38.58	20240117	71000	-11.97	20240723	45100	38.58	20240117	1.39	N	267270	5000	942 억	2968361	N	N	175	N	N
81	20241118	090959	55	40.00	KOSPI	기계	N	N	N	Y	40	N	64700	-100	5	-0.15	2322845200	36162	4.44	64000	65000	63500	84200	45400	64800	64233.09	16.22	-3038	69866	67332	63966	61432	58066	68600	62700	942	19400	5000	46650	100	1	18305586	11844	9.14	0.77	12	0.20	7077.00	83885.00	71000	20240723	-8.87	44800	20231114	44.42	71000	-8.87	20240723	45100	43.46	20240117	71000	-8.87	20240723	45100	43.46	20240117	1.39	N	267270	5000	942 억	2968361	N	N	175	N	N
82	20241115	161036	55	40.00	KOSPI	기계	N	N	N	Y	40	N	64800	4100	2	6.75	52088797100	809340	213.90	61800	66500	60600	78900	42500	60700	64359.73	16.28	-10497	64033	62366	60333	58666	56633	63200	59500	942	18200	5000	43700	100	1	18305586	11862	9.16	0.77	12	4.42	7077.00	83885.00	71000	20240723	-8.73	44800	20231114	44.64	71000	-8.73	20240723	45100	43.68	20240117	71000	-8.73	20240723	45100	43.68	20240117	1.45	N	267270	5000	942 억	2981021	N	N	175	N	N
83	20241115	151108	55	40.00	KOSPI	기계	N	N	N	Y	40	N	64300	3600	2	5.93	50411229500	783315	207.02	61800	66500	60600	78900	42500	60700	64356.65	16.28	-7703	64033	62366	60333	58666	56633	63200	59500	942	18200	5000	43700	100	1	18305586	11770	9.09	0.77	12	4.28	7077.00	83885.00	71000	20240723	-9.44	44800	20231114	43.53	71000	-9.44	20240723	45100	42.57	20240117	71000	-9.44	20240723	45100	42.57	20240117	1.45	N	267270	5000	942 억	2981021	N	N	0	N	N
84	20241115	141056	55	40.00	KOSPI	기계	N	N	N	Y	40	N	64700	4000	2	6.59	46071066000	716255	189.30	61800	66500	60600	78900	42500	60700	64322.57	16.28	-5029	64033	62366	60333	58666	56633	63200	59500	942	18200	5000	43700	100	1	18305586	11844	9.14	0.77	12	3.91	7077.00	83885.00	71000	20240723	-8.87	44800	20231114	44.42	71000	-8.87	20240723	45100	43.46	20240117	71000	-8.87	20240723	45100	43.46	20240117	1.45	N	267270	5000	942 억	2981021	N	N	0	N	N
85	20241115	131056	55	40.00	KOSPI	기계	N	N	N	Y	40	N	65500	4800	2	7.91	43575478500	677924	179.17	61800	66500	60600	78900	42500	60700	64278.26	16.28	-1072	64033	62366	60333	58666	56633	63200	59500	942	18200	5000	43700	100	1	18305586	11990	9.26	0.78	12	3.70	7077.00	83885.00	71000	20240723	-7.75	44800	20231114	46.21	71000	-7.75	20240723	45100	45.23	20240117	71000	-7.75	20240723	45100	45.23	20240117	1.45	N	267270	5000	942 억	2981021	N	N	0	N	N
86	20241115	121056	55	40.00	KOSPI	기계	N	N	N	Y	40	N	65000	4300	2	7.08	39980376400	622659	164.56	61800	66500	60600	78900	42500	60700	64209.57	16.28	-1672	64033	62366	60333	58666	56633	63200	59500	942	18200	5000	43700	100	1	18305586	11899	9.18	0.77	12	3.40	7077.00	83885.00	71000	20240723	-8.45	44800	20231114	45.09	71000	-8.45	20240723	45100	44.12	20240117	71000	-8.45	20240723	45100	44.12	20240117	1.45	N	267270	5000	942 억	2981021	N	N	0	N	N
87	20241115	111031	55	40.00	KOSPI	기계	N	N	N	Y	40	N	66100	5400	2	8.90	34305324300	535988	141.66	61800	66500	60600	78900	42500	60700	64004.41	16.28	9907	64033	62366	60333	58666	56633	63200	59500	942	18200	5000	43700	100	1	18305586	12100	9.34	0.79	12	2.93	7077.00	83885.00	71000	20240723	-6.90	44800	20231114	47.54	71000	-6.90	20240723	45100	46.56	20240117	71000	-6.90	20240723	45100	46.56	20240117	1.45	N	267270	5000	942 억	2981021	N	N	0	N	N
88	20241115	101030	55	40.00	KOSPI	기계	N	N	N	Y	40	N	63300	2600	2	4.28	13422173400	215158	56.86	61800	63600	60600	78900	42500	60700	62383.51	16.28	-2440	64033	62366	60333	58666	56633	63200	59500	942	18200	5000	43700	100	1	18305586	11587	8.94	0.75	12	1.18	7077.00	83885.00	71000	20240723	-10.85	44800	20231114	41.29	71000	-10.85	20240723	45100	40.35	20240117	71000	-10.85	20240723	45100	40.35	20240117	1.45	N	267270	5000	942 억	2981021	N	N	0	N	N
89	20241115	090935	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62300	1600	2	2.64	4028957700	64391	17.02	61800	63400	61400	78900	42500	60700	62572.58	16.28	-6904	64033	62366	60333	58666	56633	63200	59500	942	18200	5000	43700	100	1	18305586	11404	8.80	0.74	12	0.35	7077.00	83885.00	71000	20240723	-12.25	44800	20231114	39.06	71000	-12.25	20240723	45100	38.14	20240117	71000	-12.25	20240723	45100	38.14	20240117	1.45	N	267270	5000	942 억	2981021	N	N	0	N	N
90	20241114	161024	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61300	1600	2	2.68	21126693000	349171	106.52	59800	62000	58300	77600	41800	59700	60506.03	16.63	-36392	64833	62266	60033	57466	55233	61150	56350	942	17900	5000	42980	100	1	18305586	11221	8.66	0.73	12	1.91	7077.00	83885.00	71000	20240723	-13.66	44800	20231114	36.83	71000	-13.66	20240723	45100	35.92	20240117	71000	-13.66	20240723	44800	36.83	20231114	1.54	N	267270	5000	942 억	3043904	N	N	0	N	N
91	20241114	151031	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60600	900	2	1.51	18118730600	299842	91.47	59800	62000	58300	77600	41800	59700	60428.37	16.63	-22526	64833	62266	60033	57466	55233	61150	56350	942	17900	5000	42980	100	1	18305586	11093	8.56	0.72	12	1.64	7077.00	83885.00	71000	20240723	-14.65	44800	20231114	35.27	71000	-14.65	20240723	45100	34.37	20240117	71000	-14.65	20240723	44800	35.27	20231114	1.54	N	267270	5000	942 억	3043904	N	N	0	N	N
92	20241114	141023	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61400	1700	2	2.85	14984731100	248582	75.83	59800	62000	58300	77600	41800	59700	60281.59	16.63	-9297	64833	62266	60033	57466	55233	61150	56350	942	17900	5000	42980	100	1	18305586	11240	8.68	0.73	12	1.36	7077.00	83885.00	71000	20240723	-13.52	44800	20231114	37.05	71000	-13.52	20240723	45100	36.14	20240117	71000	-13.52	20240723	44800	37.05	20231114	1.54	N	267270	5000	942 억	3043904	N	N	0	N	N
93	20241114	131025	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59900	200	2	0.34	10910482100	181853	55.47	59800	61200	58300	77600	41800	59700	59996.68	16.63	869	64833	62266	60033	57466	55233	61150	56350	942	17900	5000	42980	100	1	18305586	10965	8.46	0.71	12	0.99	7077.00	83885.00	71000	20240723	-15.63	44800	20231114	33.71	71000	-15.63	20240723	45100	32.82	20240117	71000	-15.63	20240723	44800	33.71	20231114	1.54	N	267270	5000	942 억	3043904	N	N	0	N	N
94	20241114	121021	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60300	600	2	1.01	8740851900	145967	44.53	59800	61200	58300	77600	41800	59700	59882.78	16.63	8729	64833	62266	60033	57466	55233	61150	56350	942	17900	5000	42980	100	1	18305586	11038	8.52	0.72	12	0.80	7077.00	83885.00	71000	20240723	-15.07	44800	20231114	34.60	71000	-15.07	20240723	45100	33.70	20240117	71000	-15.07	20240723	44800	34.60	20231114	1.54	N	267270	5000	942 억	3043904	N	N	0	N	N
95	20241114	111021	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60100	400	2	0.67	7178536000	119884	36.57	59800	61200	58300	77600	41800	59700	59879.50	16.63	9092	64833	62266	60033	57466	55233	61150	56350	942	17900	5000	42980	100	1	18305586	11002	8.49	0.72	12	0.65	7077.00	83885.00	71000	20240723	-15.35	44800	20231114	34.15	71000	-15.35	20240723	45100	33.26	20240117	71000	-15.35	20240723	44800	34.15	20231114	1.54	N	267270	5000	942 억	3043904	N	N	0	N	N
96	20241114	101041	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59400	-300	5	-0.50	1542950200	26194	7.99	59800	59800	58300	77600	41800	59700	58894.88	16.63	2648	64833	62266	60033	57466	55233	61150	56350	942	17900	5000	42980	100	1	18305586	10874	8.39	0.71	12	0.14	7077.00	83885.00	71000	20240723	-16.34	44800	20231114	32.59	71000	-16.34	20240723	45100	31.71	20240117	71000	-16.34	20240723	44800	32.59	20231114	1.54	N	267270	5000	942 억	3043904	N	N	0	N	N
97	20241114	091016	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59700	0	3	0.00	0	0	0.00	0	0	0	77600	41800	59700	0.00	16.63	0	64833	62266	60033	57466	55233	61150	56350	942	17900	5000	42980	100	1	18305586	10928	8.44	0.71	12	0.00	7077.00	83885.00	71000	20240723	-15.92	44800	20231114	33.26	71000	-15.92	20240723	45100	32.37	20240117	71000	-15.92	20240723	44800	33.26	20231114	1.54	N	267270	5000	942 억	3043904	N	N	0	N	N
98	20241112	160947	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60200	-400	5	-0.66	46232729500	740684	95.43	60200	64800	59200	78700	42500	60600	62423.41	16.76	-1213	66400	63500	60700	57800	55000	64950	59250	942	18100	5000	43630	100	1	18305586	11020	8.51	0.72	12	4.05	7077.00	83885.00	71000	20240723	-15.21	44800	20231114	34.38	71000	-15.21	20240723	45100	33.48	20240117	71000	-15.21	20240723	44800	34.38	20231114	1.48	N	267270	5000	942 억	3068878	N	N	10	N	N
99	20241112	150955	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60900	300	2	0.50	44055467500	704637	90.79	60200	64800	59200	78700	42500	60600	62525.41	16.76	1791	66400	63500	60700	57800	55000	64950	59250	942	18100	5000	43630	100	1	18305586	11148	8.61	0.73	12	3.85	7077.00	83885.00	71000	20240723	-14.23	44800	20231114	35.94	71000	-14.23	20240723	45100	35.03	20240117	71000	-14.23	20240723	44800	35.94	20231114	1.48	N	267270	5000	942 억	3068878	N	N	403	N	N
100	20241112	141000	55	40.00	KOSPI	기계	N	N	N	Y	40	N	62900	2300	2	3.80	37355889900	595229	76.69	60200	64800	59200	78700	42500	60600	62763.10	16.76	-171	66400	63500	60700	57800	55000	64950	59250	942	18100	5000	43630	100	1	18305586	11514	8.89	0.75	12	3.25	7077.00	83885.00	71000	20240723	-11.41	44800	20231114	40.40	71000	-11.41	20240723	45100	39.47	20240117	71000	-11.41	20240723	44800	40.40	20231114	1.48	N	267270	5000	942 억	3068878	N	N	403	N	N
101	20241112	131003	55	40.00	KOSPI	기계	N	N	N	Y	40	N	63400	2800	2	4.62	34387036400	548130	70.62	60200	64800	59200	78700	42500	60600	62739.75	16.76	4647	66400	63500	60700	57800	55000	64950	59250	942	18100	5000	43630	100	1	18305586	11606	8.96	0.76	12	2.99	7077.00	83885.00	71000	20240723	-10.70	44800	20231114	41.52	71000	-10.70	20240723	45100	40.58	20240117	71000	-10.70	20240723	44800	41.52	20231114	1.48	N	267270	5000	942 억	3068878	N	N	403	N	N
102	20241112	120957	55	40.00	KOSPI	기계	N	N	N	Y	40	N	64000	3400	2	5.61	32151919500	513027	66.10	60200	64800	59200	78700	42500	60600	62675.74	16.76	7261	66400	63500	60700	57800	55000	64950	59250	942	18100	5000	43630	100	1	18305586	11716	9.04	0.76	12	2.80	7077.00	83885.00	71000	20240723	-9.86	44800	20231114	42.86	71000	-9.86	20240723	45100	41.91	20240117	71000	-9.86	20240723	44800	42.86	20231114	1.48	N	267270	5000	942 억	3068878	N	N	403	N	N
103	20241112	110952	55	40.00	KOSPI	기계	N	N	N	Y	40	N	63300	2700	2	4.46	28298481900	452540	58.31	60200	64800	59200	78700	42500	60600	62537.56	16.76	647	66400	63500	60700	57800	55000	64950	59250	942	18100	5000	43630	100	1	18305586	11587	8.94	0.75	12	2.47	7077.00	83885.00	71000	20240723	-10.85	44800	20231114	41.29	71000	-10.85	20240723	45100	40.35	20240117	71000	-10.85	20240723	44800	41.29	20231114	1.48	N	267270	5000	942 억	3068878	N	N	403	N	N
104	20241112	100952	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61700	1100	2	1.82	23888198600	382391	49.27	60200	64800	59200	78700	42500	60600	62476.35	16.76	3839	66400	63500	60700	57800	55000	64950	59250	942	18100	5000	43630	100	1	18305586	11295	8.72	0.74	12	2.09	7077.00	83885.00	71000	20240723	-13.10	44800	20231114	37.72	71000	-13.10	20240723	45100	36.81	20240117	71000	-13.10	20240723	44800	37.72	20231114	1.48	N	267270	5000	942 억	3068878	N	N	403	N	N
105	20241112	090951	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60900	300	2	0.50	2444710200	40664	5.24	60200	61000	59200	78700	42500	60600	60105.55	16.76	4194	66400	63500	60700	57800	55000	64950	59250	942	18100	5000	43630	100	1	18305586	11148	8.61	0.73	12	0.22	7077.00	83885.00	71000	20240723	-14.23	44800	20231114	35.94	71000	-14.23	20240723	45100	35.03	20240117	71000	-14.23	20240723	44800	35.94	20231114	1.48	N	267270	5000	942 억	3068878	N	N	403	N	N
106	20241111	160944	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60600	3400	2	5.94	46958232200	771401	291.16	58500	63600	57900	74300	40100	57200	60874.33	17.09	-43960	58466	57832	56766	56132	55066	57300	55600	942	17100	5000	41180	100	1	18305586	11093	8.56	0.72	12	4.21	7077.00	83885.00	71000	20240723	-14.65	44800	20231114	35.27	71000	-14.65	20240723	45100	34.37	20240117	71000	-14.65	20240723	44800	35.27	20231114	1.47	N	267270	5000	942 억	3128872	N	N	403	N	N
107	20241111	151012	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60500	3300	2	5.77	45868422900	753402	284.37	58500	63600	57900	74300	40100	57200	60881.92	17.09	-45339	58466	57832	56766	56132	55066	57300	55600	942	17100	5000	41180	100	1	18305586	11075	8.55	0.72	12	4.12	7077.00	83885.00	71000	20240723	-14.79	44800	20231114	35.04	71000	-14.79	20240723	45100	34.15	20240117	71000	-14.79	20240723	44800	35.04	20231114	1.47	N	267270	5000	942 억	3128872	N	N	267	N	N
108	20241111	140958	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61000	3800	2	6.64	42727370000	701914	264.94	58500	63600	57900	74300	40100	57200	60872.86	17.09	-41051	58466	57832	56766	56132	55066	57300	55600	942	17100	5000	41180	100	1	18305586	11166	8.62	0.73	12	3.83	7077.00	83885.00	71000	20240723	-14.08	44800	20231114	36.16	71000	-14.08	20240723	45100	35.25	20240117	71000	-14.08	20240723	44800	36.16	20231114	1.47	N	267270	5000	942 억	3128872	N	N	267	N	N
109	20241111	130955	55	40.00	KOSPI	기계	N	N	N	Y	40	N	60600	3400	2	5.94	40936846000	672445	253.81	58500	63600	57900	74300	40100	57200	60877.82	17.09	-38052	58466	57832	56766	56132	55066	57300	55600	942	17100	5000	41180	100	1	18305586	11093	8.56	0.72	12	3.67	7077.00	83885.00	71000	20240723	-14.65	44800	20231114	35.27	71000	-14.65	20240723	45100	34.37	20240117	71000	-14.65	20240723	44800	35.27	20231114	1.47	N	267270	5000	942 억	3128872	N	N	267	N	N
110	20241111	120951	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61400	4200	2	7.34	36942836800	606618	228.97	58500	63600	57900	74300	40100	57200	60899.90	17.09	-46165	58466	57832	56766	56132	55066	57300	55600	942	17100	5000	41180	100	1	18305586	11240	8.68	0.73	12	3.31	7077.00	83885.00	71000	20240723	-13.52	44800	20231114	37.05	71000	-13.52	20240723	45100	36.14	20240117	71000	-13.52	20240723	44800	37.05	20231114	1.47	N	267270	5000	942 억	3128872	N	N	267	N	N
111	20241111	110950	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61200	4000	2	6.99	34694798800	570088	215.18	58500	63600	57900	74300	40100	57200	60858.92	17.09	-44432	58466	57832	56766	56132	55066	57300	55600	942	17100	5000	41180	100	1	18305586	11203	8.65	0.73	12	3.11	7077.00	83885.00	71000	20240723	-13.80	44800	20231114	36.61	71000	-13.80	20240723	45100	35.70	20240117	71000	-13.80	20240723	44800	36.61	20231114	1.47	N	267270	5000	942 억	3128872	N	N	267	N	N
112	20241111	100944	55	40.00	KOSPI	기계	N	N	N	Y	40	N	61300	4100	2	7.17	29582626300	486737	183.72	58500	63600	57900	74300	40100	57200	60777.71	17.09	-46413	58466	57832	56766	56132	55066	57300	55600	942	17100	5000	41180	100	1	18305586	11221	8.66	0.73	12	2.66	7077.00	83885.00	71000	20240723	-13.66	44800	20231114	36.83	71000	-13.66	20240723	45100	35.92	20240117	71000	-13.66	20240723	44800	36.83	20231114	1.47	N	267270	5000	942 억	3128872	N	N	267	N	N
113	20241111	090941	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59600	2400	2	4.20	6053973300	103034	38.89	58500	59800	57900	74300	40100	57200	58757.62	17.09	-17209	58466	57832	56766	56132	55066	57300	55600	942	17100	5000	41180	100	1	18305586	10910	8.42	0.71	12	0.56	7077.00	83885.00	71000	20240723	-16.06	44800	20231114	33.04	71000	-16.06	20240723	45100	32.15	20240117	71000	-16.06	20240723	44800	33.04	20231114	1.47	N	267270	5000	942 억	3128872	N	N	267	N	N
114	20241108	160937	55	40.00	KOSPI	기계	N	N	N	Y	40	N	57200	1500	2	2.69	14825722800	262163	56.45	57300	57400	55700	72400	39000	55700	56550.41	17.09	3392	59100	57400	56200	54500	53300	56800	53900	942	16700	5000	40100	100	1	18305586	10471	8.08	0.68	12	1.43	7077.00	83885.00	71000	20240723	-19.44	44100	20231101	29.71	71000	-19.44	20240723	45100	26.83	20240117	71000	-19.44	20240723	44800	27.68	20231114	1.32	N	267270	5000	942 억	3128884	N	N	267	N	N
115	20241108	150945	55	40.00	KOSPI	기계	N	N	N	Y	40	N	56800	1100	2	1.97	13671586000	241942	52.10	57300	57400	55700	72400	39000	55700	56509.00	17.09	4921	59100	57400	56200	54500	53300	56800	53900	942	16700	5000	40100	100	1	18305586	10398	8.03	0.68	12	1.32	7077.00	83885.00	71000	20240723	-20.00	44100	20231101	28.80	71000	-20.00	20240723	45100	25.94	20240117	71000	-20.00	20240723	44800	26.79	20231114	1.32	N	267270	5000	942 억	3128884	N	N	675	N	N
116	20241108	140943	55	40.00	KOSPI	기계	N	N	N	Y	40	N	56400	700	2	1.26	12204413500	216076	46.53	57300	57400	55700	72400	39000	55700	56483.46	17.09	36	59100	57400	56200	54500	53300	56800	53900	942	16700	5000	40100	100	1	18305586	10324	7.97	0.67	12	1.18	7077.00	83885.00	71000	20240723	-20.56	44100	20231101	27.89	71000	-20.56	20240723	45100	25.06	20240117	71000	-20.56	20240723	44800	25.89	20231114	1.32	N	267270	5000	942 억	3128884	N	N	675	N	N
117	20241108	130945	55	40.00	KOSPI	기계	N	N	N	Y	40	N	56200	500	2	0.90	11452257200	202730	43.65	57300	57400	55700	72400	39000	55700	56491.72	17.09	-2630	59100	57400	56200	54500	53300	56800	53900	942	16700	5000	40100	100	1	18305586	10288	7.94	0.67	12	1.11	7077.00	83885.00	71000	20240723	-20.85	44100	20231101	27.44	71000	-20.85	20240723	45100	24.61	20240117	71000	-20.85	20240723	44800	25.45	20231114	1.32	N	267270	5000	942 억	3128884	N	N	675	N	N
118	20241108	120944	55	40.00	KOSPI	기계	N	N	N	Y	40	N	56400	700	2	1.26	10306112900	182427	39.28	57300	57400	55700	72400	39000	55700	56496.15	17.09	-3041	59100	57400	56200	54500	53300	56800	53900	942	16700	5000	40100	100	1	18305586	10324	7.97	0.67	12	1.00	7077.00	83885.00	71000	20240723	-20.56	44100	20231101	27.89	71000	-20.56	20240723	45100	25.06	20240117	71000	-20.56	20240723	44800	25.89	20231114	1.32	N	267270	5000	942 억	3128884	N	N	675	N	N
119	20241108	110943	55	40.00	KOSPI	기계	N	N	N	Y	40	N	56800	1100	2	1.97	9031718300	160008	34.45	57300	57400	55700	72400	39000	55700	56447.24	17.09	-2540	59100	57400	56200	54500	53300	56800	53900	942	16700	5000	40100	100	1	18305586	10398	8.03	0.68	12	0.87	7077.00	83885.00	71000	20240723	-20.00	44100	20231101	28.80	71000	-20.00	20240723	45100	25.94	20240117	71000	-20.00	20240723	44800	26.79	20231114	1.32	N	267270	5000	942 억	3128884	N	N	675	N	N
120	20241108	100952	55	40.00	KOSPI	기계	N	N	N	Y	40	N	56100	400	2	0.72	7405604700	131173	28.25	57300	57400	55700	72400	39000	55700	56459.03	17.09	-15084	59100	57400	56200	54500	53300	56800	53900	942	16700	5000	40100	100	1	18305586	10269	7.93	0.67	12	0.72	7077.00	83885.00	71000	20240723	-20.99	44100	20231101	27.21	71000	-20.99	20240723	45100	24.39	20240117	71000	-20.99	20240723	44800	25.22	20231114	1.32	N	267270	5000	942 억	3128884	N	N	675	N	N
121	20241108	090939	55	40.00	KOSPI	기계	N	N	N	Y	40	N	56700	1000	2	1.80	4452565500	78472	16.90	57300	57400	56100	72400	39000	55700	56746.02	17.09	-9195	59100	57400	56200	54500	53300	56800	53900	942	16700	5000	40100	100	1	18305586	10379	8.01	0.68	12	0.43	7077.00	83885.00	71000	20240723	-20.14	44100	20231101	28.57	71000	-20.14	20240723	45100	25.72	20240117	71000	-20.14	20240723	44800	26.56	20231114	1.32	N	267270	5000	942 억	3128884	N	N	675	N	N
122	20241107	160936	55	40.00	KOSPI	기계	N	N	N	Y	40	N	55700	-3700	5	-6.23	26068124200	461577	49.50	56800	57900	55000	77200	41600	59400	56474.84	17.07	4008	65600	62500	56300	53200	47000	64050	54750	942	17800	5000	42760	100	1	18305586	10196	7.87	0.66	12	2.52	7077.00	83885.00	71000	20240723	-21.55	44100	20231101	26.30	71000	-21.55	20240723	45100	23.50	20240117	71000	-21.55	20240723	44800	24.33	20231114	1.33	N	267270	5000	942 억	3125421	N	N	675	N	N
123	20241107	150942	55	40.00	KOSPI	기계	N	N	N	Y	40	N	56200	-3200	5	-5.39	24785867800	438628	47.04	56800	57900	55000	77200	41600	59400	56504.54	17.07	8786	65600	62500	56300	53200	47000	64050	54750	942	17800	5000	42760	100	1	18305586	10288	7.94	0.67	12	2.40	7077.00	83885.00	71000	20240723	-20.85	44100	20231101	27.44	71000	-20.85	20240723	45100	24.61	20240117	71000	-20.85	20240723	44800	25.45	20231114	1.33	N	267270	5000	942 억	3125421	N	N	4422	N	N
124	20241107	140945	55	40.00	KOSPI	기계	N	N	N	Y	40	N	56900	-2500	5	-4.21	22630990300	400485	42.95	56800	57900	55000	77200	41600	59400	56505.48	17.07	10477	65600	62500	56300	53200	47000	64050	54750	942	17800	5000	42760	100	1	18305586	10416	8.04	0.68	12	2.19	7077.00	83885.00	71000	20240723	-19.86	44100	20231101	29.02	71000	-19.86	20240723	45100	26.16	20240117	71000	-19.86	20240723	44800	27.01	20231114	1.33	N	267270	5000	942 억	3125421	N	N	4422	N	N
125	20241107	130945	55	40.00	KOSPI	기계	N	N	N	Y	40	N	56400	-3000	5	-5.05	21285836500	376770	40.41	56800	57900	55000	77200	41600	59400	56491.86	17.07	6239	65600	62500	56300	53200	47000	64050	54750	942	17800	5000	42760	100	1	18305586	10324	7.97	0.67	12	2.06	7077.00	83885.00	71000	20240723	-20.56	44100	20231101	27.89	71000	-20.56	20240723	45100	25.06	20240117	71000	-20.56	20240723	44800	25.89	20231114	1.33	N	267270	5000	942 억	3125421	N	N	4422	N	N
126	20241107	120941	55	40.00	KOSPI	기계	N	N	N	Y	40	N	56300	-3100	5	-5.22	20347393600	360178	38.63	56800	57900	55000	77200	41600	59400	56488.72	17.07	8111	65600	62500	56300	53200	47000	64050	54750	942	17800	5000	42760	100	1	18305586	10306	7.96	0.67	12	1.97	7077.00	83885.00	71000	20240723	-20.70	44100	20231101	27.66	71000	-20.70	20240723	45100	24.83	20240117	71000	-20.70	20240723	44800	25.67	20231114	1.33	N	267270	5000	942 억	3125421	N	N	4422	N	N
127	20241107	110937	55	40.00	KOSPI	기계	N	N	N	Y	40	N	56600	-2800	5	-4.71	19028245600	336747	36.12	56800	57900	55000	77200	41600	59400	56501.92	17.07	9319	65600	62500	56300	53200	47000	64050	54750	942	17800	5000	42760	100	1	18305586	10361	8.00	0.67	12	1.84	7077.00	83885.00	71000	20240723	-20.28	44100	20231101	28.34	71000	-20.28	20240723	45100	25.50	20240117	71000	-20.28	20240723	44800	26.34	20231114	1.33	N	267270	5000	942 억	3125421	N	N	4422	N	N
128	20241107	100938	55	40.00	KOSPI	기계	N	N	N	Y	40	N	56500	-2900	5	-4.88	15820243200	280358	30.07	56800	57900	55000	77200	41600	59400	56423.61	17.07	19516	65600	62500	56300	53200	47000	64050	54750	942	17800	5000	42760	100	1	18305586	10343	7.98	0.67	12	1.53	7077.00	83885.00	71000	20240723	-20.42	44100	20231101	28.12	71000	-20.42	20240723	45100	25.28	20240117	71000	-20.42	20240723	44800	26.12	20231114	1.33	N	267270	5000	942 억	3125421	N	N	4422	N	N
129	20241107	090939	55	40.00	KOSPI	기계	N	N	N	Y	40	N	57300	-2100	5	-3.54	5951769700	105011	11.26	56800	57900	55900	77200	41600	59400	56665.06	17.07	850	65600	62500	56300	53200	47000	64050	54750	942	17800	5000	42760	100	1	18305586	10489	8.10	0.68	12	0.57	7077.00	83885.00	71000	20240723	-19.30	44100	20231101	29.93	71000	-19.30	20240723	45100	27.05	20240117	71000	-19.30	20240723	44800	27.90	20231114	1.33	N	267270	5000	942 억	3125421	N	N	4422	N	N
130	20241106	160947	55	40.00	KOSPI	기계	N	N	N	Y	40	N	59400	8800	2	17.39	50681379900	903407	914.32	50900	59400	50100	65700	35500	50600	56093.14	16.72	58030	52133	51366	50233	49466	48333	51750	49850	942	15100	5000	36430	100	1	18305586	10874	8.39	0.71	12	4.94	7077.00	83885.00	71000	20240723	-16.34	44100	20231101	34.69	71000	-16.34	20240723	45100	31.71	20240117	71000	-16.34	20240723	44800	32.59	20231114	1.34	N	267270	5000	942 억	3060819	N	N	4422	N	N
131	20241106	151016	55	40.00	KOSPI	기계	N	N	N	Y	40	N	58600	8000	2	15.81	45802366600	820747	830.67	50900	59200	50100	65700	35500	50600	55805.71	16.72	43549	52133	51366	50233	49466	48333	51750	49850	942	15100	5000	36430	100	1	18305586	10727	8.28	0.70	12	4.48	7077.00	83885.00	71000	20240723	-17.46	44100	20231101	32.88	71000	-17.46	20240723	45100	29.93	20240117	71000	-17.46	20240723	44800	30.80	20231114	1.34	N	267270	5000	942 억	3060819	N	N	745	N	N
132	20241106	141006	55	40.00	KOSPI	기계	N	N	N	Y	40	N	56600	6000	2	11.86	28220827200	516990	523.24	50900	57200	50100	65700	35500	50600	54586.80	16.72	74392	52133	51366	50233	49466	48333	51750	49850	942	15100	5000	36430	100	1	18305586	10361	8.00	0.67	12	2.82	7077.00	83885.00	71000	20240723	-20.28	44100	20231101	28.34	71000	-20.28	20240723	45100	25.50	20240117	71000	-20.28	20240723	44800	26.34	20231114	1.34	N	267270	5000	942 억	3060819	N	N	745	N	N
133	20241106	131016	55	40.00	KOSPI	기계	N	N	N	Y	40	N	55200	4600	2	9.09	15509871700	289502	293.00	50900	55400	50100	65700	35500	50600	53574.32	16.72	79292	52133	51366	50233	49466	48333	51750	49850	942	15100	5000	36430	100	1	18305586	10105	7.80	0.66	12	1.58	7077.00	83885.00	71000	20240723	-22.25	44100	20231101	25.17	71000	-22.25	20240723	45100	22.39	20240117	71000	-22.25	20240723	44800	23.21	20231114	1.34	N	267270	5000	942 억	3060819	N	N	745	N	N
134	20241106	120944	55	40.00	KOSPI	기계	N	N	N	Y	40	N	54400	3800	2	7.51	8974913500	170087	172.14	50900	54800	50100	65700	35500	50600	52766.60	16.72	50494	52133	51366	50233	49466	48333	51750	49850	942	15100	5000	36430	100	1	18305586	9958	7.69	0.65	12	0.93	7077.00	83885.00	71000	20240723	-23.38	44100	20231101	23.36	71000	-23.38	20240723	45100	20.62	20240117	71000	-23.38	20240723	44800	21.43	20231114	1.34	N	267270	5000	942 억	3060819	N	N	745	N	N
135	20241106	110948	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51600	1000	2	1.98	2693569000	52569	53.20	50900	52200	50100	65700	35500	50600	51238.73	16.72	1691	52133	51366	50233	49466	48333	51750	49850	942	15100	5000	36430	100	1	18305586	9446	7.29	0.62	12	0.29	7077.00	83885.00	71000	20240723	-27.32	44100	20231101	17.01	71000	-27.32	20240723	45100	14.41	20240117	71000	-27.32	20240723	44800	15.18	20231114	1.34	N	267270	5000	942 억	3060819	N	N	745	N	N
136	20241106	100955	55	40.00	KOSPI	기계	N	N	N	Y	40	N	52000	1400	2	2.77	1898974800	37122	37.57	50900	52200	50100	65700	35500	50600	51154.97	16.72	895	52133	51366	50233	49466	48333	51750	49850	942	15100	5000	36430	100	1	18305586	9519	7.35	0.62	12	0.20	7077.00	83885.00	71000	20240723	-26.76	44100	20231101	17.91	71000	-26.76	20240723	45100	15.30	20240117	71000	-26.76	20240723	44800	16.07	20231114	1.34	N	267270	5000	942 억	3060819	N	N	745	N	N
137	20241106	090948	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50300	-300	5	-0.59	306797100	6075	6.15	50900	50900	50300	65700	35500	50600	50501.58	16.72	365	52133	51366	50233	49466	48333	51750	49850	942	15100	5000	36430	100	1	18305586	9208	7.11	0.60	12	0.03	7077.00	83885.00	71000	20240723	-29.15	44100	20231101	14.06	71000	-29.15	20240723	45100	11.53	20240117	71000	-29.15	20240723	44800	12.28	20231114	1.34	N	267270	5000	942 억	3060819	N	N	745	N	N
138	20241105	160920	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50600	600	2	1.20	4913054200	98203	61.69	50000	51000	49100	65000	35000	50000	50029.48	16.66	9517	54066	52032	48966	46932	43866	50500	45400	942	15000	5000	36000	100	1	18305586	9263	7.15	0.60	12	0.54	7077.00	83885.00	71000	20240723	-28.73	44100	20231101	14.74	71000	-28.73	20240723	45100	12.20	20240117	71000	-28.73	20240723	44800	12.95	20231114	1.34	N	267270	5000	942 억	3049859	N	N	745	N	N
139	20241105	150940	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50500	500	2	1.00	4536680800	90748	57.01	50000	51000	49100	65000	35000	50000	49992.07	16.66	6957	54066	52032	48966	46932	43866	50500	45400	942	15000	5000	36000	100	1	18305586	9244	7.14	0.60	12	0.50	7077.00	83885.00	71000	20240723	-28.87	44100	20231101	14.51	71000	-28.87	20240723	45100	11.97	20240117	71000	-28.87	20240723	44800	12.72	20231114	1.34	N	267270	5000	942 억	3049859	N	N	7552	N	N
140	20241105	140934	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50400	400	2	0.80	3865949100	77461	48.66	50000	51000	49100	65000	35000	50000	49908.33	16.66	2677	54066	52032	48966	46932	43866	50500	45400	942	15000	5000	36000	100	1	18305586	9226	7.12	0.60	12	0.42	7077.00	83885.00	71000	20240723	-29.01	44100	20231101	14.29	71000	-29.01	20240723	45100	11.75	20240117	71000	-29.01	20240723	44800	12.50	20231114	1.34	N	267270	5000	942 억	3049859	N	N	7552	N	N
141	20241105	130942	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50200	200	2	0.40	2868191000	57753	36.28	50000	50400	49100	65000	35000	50000	49663.07	16.66	8348	54066	52032	48966	46932	43866	50500	45400	942	15000	5000	36000	100	1	18305586	9189	7.09	0.60	12	0.32	7077.00	83885.00	71000	20240723	-29.30	44100	20231101	13.83	71000	-29.30	20240723	45100	11.31	20240117	71000	-29.30	20240723	44800	12.05	20231114	1.34	N	267270	5000	942 억	3049859	N	N	7552	N	N
142	20241105	120932	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49950	-50	5	-0.10	2137918250	43189	27.13	50000	50200	49100	65000	35000	50000	49501.45	16.66	3454	54066	52032	48966	46932	43866	50500	45400	942	15000	5000	36000	50	1	18305586	9144	7.06	0.60	12	0.24	7077.00	83885.00	71000	20240723	-29.65	44100	20231101	13.27	71000	-29.65	20240723	45100	10.75	20240117	71000	-29.65	20240723	44800	11.50	20231114	1.34	N	267270	5000	942 억	3049859	N	N	7552	N	N
143	20241105	110919	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49500	-500	5	-1.00	1651644050	33372	20.97	50000	50200	49100	65000	35000	50000	49491.91	16.66	-420	54066	52032	48966	46932	43866	50500	45400	942	15000	5000	36000	50	1	18305586	9061	6.99	0.59	12	0.18	7077.00	83885.00	71000	20240723	-30.28	44100	20231101	12.24	71000	-30.28	20240723	45100	9.76	20240117	71000	-30.28	20240723	44800	10.49	20231114	1.34	N	267270	5000	942 억	3049859	N	N	7552	N	N
144	20241105	100928	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49250	-750	5	-1.50	1051936250	21203	13.32	50000	50200	49100	65000	35000	50000	49612.61	16.66	-1225	54066	52032	48966	46932	43866	50500	45400	942	15000	5000	36000	50	1	18305586	9016	6.96	0.59	12	0.12	7077.00	83885.00	71000	20240723	-30.63	44100	20231101	11.68	71000	-30.63	20240723	45100	9.20	20240117	71000	-30.63	20240723	44800	9.93	20231114	1.34	N	267270	5000	942 억	3049859	N	N	7552	N	N
145	20241105	090924	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49900	-100	5	-0.20	144119800	2896	1.82	50000	50000	49100	65000	35000	50000	49765.12	16.66	740	54066	52032	48966	46932	43866	50500	45400	942	15000	5000	36000	50	1	18305586	9134	7.05	0.59	12	0.02	7077.00	83885.00	71000	20240723	-29.72	44100	20231101	13.15	71000	-29.72	20240723	45100	10.64	20240117	71000	-29.72	20240723	44800	11.38	20231114	1.34	N	267270	5000	942 억	3049859	N	N	7552	N	N
146	20241104	160920	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50000	-1100	5	-2.15	7849498900	158856	222.01	50400	51000	45900	66400	35800	51100	49412.25	16.77	-20646	52966	52032	51366	50432	49766	52500	50900	942	15300	5000	36790	100	1	18305586	9153	7.07	0.60	12	0.87	7077.00	83885.00	71000	20240723	-29.58	44100	20231101	13.38	71000	-29.58	20240723	45100	10.86	20240117	71000	-29.58	20240723	44800	11.61	20231114	1.35	N	267270	5000	942 억	3069072	N	N	7552	N	N
147	20241104	150939	55	40.00	KOSPI	기계	N	N	N	Y	40	N	50100	-1000	5	-1.96	7507704300	152024	212.46	50400	51000	45900	66400	35800	51100	49384.99	16.77	-21292	52966	52032	51366	50432	49766	52500	50900	942	15300	5000	36790	100	1	18305586	9171	7.08	0.60	12	0.83	7077.00	83885.00	71000	20240723	-29.44	44100	20231101	13.61	71000	-29.44	20240723	45100	11.09	20240117	71000	-29.44	20240723	44800	11.83	20231114	1.35	N	267270	5000	942 억	3069072	N	N	8836	N	N
148	20241104	140921	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49800	-1300	5	-2.54	6553168900	132918	185.76	50400	51000	45900	66400	35800	51100	49302.34	16.77	-24397	52966	52032	51366	50432	49766	52500	50900	942	15300	5000	36790	50	1	18305586	9116	7.04	0.59	12	0.73	7077.00	83885.00	71000	20240723	-29.86	44100	20231101	12.93	71000	-29.86	20240723	45100	10.42	20240117	71000	-29.86	20240723	44800	11.16	20231114	1.35	N	267270	5000	942 억	3069072	N	N	8836	N	N
149	20241104	130854	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49650	-1450	5	-2.84	5963689050	121074	169.21	50400	51000	45900	66400	35800	51100	49256.56	16.77	-20897	52966	52032	51366	50432	49766	52500	50900	942	15300	5000	36790	50	1	18305586	9089	7.02	0.59	12	0.66	7077.00	83885.00	71000	20240723	-30.07	44100	20231101	12.59	71000	-30.07	20240723	45100	10.09	20240117	71000	-30.07	20240723	44800	10.83	20231114	1.35	N	267270	5000	942 억	3069072	N	N	8836	N	N
150	20241104	120908	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49600	-1500	5	-2.94	5511480050	111943	156.45	50400	51000	45900	66400	35800	51100	49234.70	16.77	-21897	52966	52032	51366	50432	49766	52500	50900	942	15300	5000	36790	50	1	18305586	9080	7.01	0.59	12	0.61	7077.00	83885.00	71000	20240723	-30.14	44100	20231101	12.47	71000	-30.14	20240723	45100	9.98	20240117	71000	-30.14	20240723	44800	10.71	20231114	1.35	N	267270	5000	942 억	3069072	N	N	8836	N	N
151	20241104	110901	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49350	-1750	5	-3.42	4983274350	101283	141.55	50400	51000	45900	66400	35800	51100	49201.49	16.77	-23782	52966	52032	51366	50432	49766	52500	50900	942	15300	5000	36790	50	1	18305586	9034	6.97	0.59	12	0.55	7077.00	83885.00	71000	20240723	-30.49	44100	20231101	11.90	71000	-30.49	20240723	45100	9.42	20240117	71000	-30.49	20240723	44800	10.16	20231114	1.35	N	267270	5000	942 억	3069072	N	N	8836	N	N
152	20241104	100851	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49350	-1750	5	-3.42	4223861900	85879	120.02	50400	51000	45900	66400	35800	51100	49183.87	16.77	-21934	52966	52032	51366	50432	49766	52500	50900	942	15300	5000	36790	50	1	18305586	9034	6.97	0.59	12	0.47	7077.00	83885.00	71000	20240723	-30.49	44100	20231101	11.90	71000	-30.49	20240723	45100	9.42	20240117	71000	-30.49	20240723	44800	10.16	20231114	1.35	N	267270	5000	942 억	3069072	N	N	8836	N	N
153	20241104	090903	55	40.00	KOSPI	기계	N	N	N	Y	40	N	49600	-1500	5	-2.94	1258027750	25291	35.35	50400	51000	49000	66400	35800	51100	49742.11	16.77	-2575	52966	52032	51366	50432	49766	52500	50900	942	15300	5000	36790	50	1	18305586	9080	7.01	0.59	12	0.14	7077.00	83885.00	71000	20240723	-30.14	44100	20231101	12.47	71000	-30.14	20240723	45100	9.98	20240117	71000	-30.14	20240723	44800	10.71	20231114	1.35	N	267270	5000	942 억	3069072	N	N	8836	N	N
154	20241101	160833	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51100	-400	5	-0.78	3633420400	70840	83.18	50900	52300	50700	66900	36100	51500	51290.61	16.73	-3859	52766	52132	51266	50632	49766	52450	50950	942	15400	5000	37080	100	1	18305586	9354	7.22	0.61	12	0.39	7077.00	83885.00	71000	20240723	-28.03	44100	20231101	15.87	71000	-28.03	20240723	45100	13.30	20240117	71000	-28.03	20240723	44100	15.87	20231101	1.41	N	267270	5000	942 억	3063131	N	N	8836	N	N
155	20241101	150852	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51300	-200	5	-0.39	3496738200	68172	80.05	50900	52300	50700	66900	36100	51500	51292.88	16.73	-3634	52766	52132	51266	50632	49766	52450	50950	942	15400	5000	37080	100	1	18305586	9391	7.25	0.61	12	0.37	7077.00	83885.00	71000	20240723	-27.75	44100	20231101	16.33	71000	-27.75	20240723	45100	13.75	20240117	71000	-27.75	20240723	44100	16.33	20231101	1.41	N	267270	5000	942 억	3063131	N	N	363	N	N
156	20241101	140820	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51200	-300	5	-0.58	2959097600	57686	67.74	50900	52300	50700	66900	36100	51500	51296.63	16.73	1034	52766	52132	51266	50632	49766	52450	50950	942	15400	5000	37080	100	1	18305586	9372	7.23	0.61	12	0.32	7077.00	83885.00	71000	20240723	-27.89	44100	20231101	16.10	71000	-27.89	20240723	45100	13.53	20240117	71000	-27.89	20240723	44100	16.10	20231101	1.41	N	267270	5000	942 억	3063131	N	N	363	N	N
157	20241101	131015	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51200	-300	5	-0.58	2585812100	50392	59.17	50900	52300	50700	66900	36100	51500	51313.94	16.73	2273	52766	52132	51266	50632	49766	52450	50950	942	15400	5000	37080	100	1	18305586	9372	7.23	0.61	12	0.28	7077.00	83885.00	71000	20240723	-27.89	44100	20231101	16.10	71000	-27.89	20240723	45100	13.53	20240117	71000	-27.89	20240723	44100	16.10	20231101	1.41	N	267270	5000	942 억	3063131	N	N	363	N	N
158	20241101	121015	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51100	-400	5	-0.78	2260200300	44036	51.71	50900	52300	50700	66900	36100	51500	51326.19	16.73	5002	52766	52132	51266	50632	49766	52450	50950	942	15400	5000	37080	100	1	18305586	9354	7.22	0.61	12	0.24	7077.00	83885.00	71000	20240723	-28.03	44100	20231101	15.87	71000	-28.03	20240723	45100	13.30	20240117	71000	-28.03	20240723	44100	15.87	20231101	1.41	N	267270	5000	942 억	3063131	N	N	363	N	N
159	20241101	111011	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51200	-300	5	-0.58	1754689400	34135	40.08	50900	52300	50700	66900	36100	51500	51404.41	16.73	1217	52766	52132	51266	50632	49766	52450	50950	942	15400	5000	37080	100	1	18305586	9372	7.23	0.61	12	0.19	7077.00	83885.00	71000	20240723	-27.89	44100	20231101	16.10	71000	-27.89	20240723	45100	13.53	20240117	71000	-27.89	20240723	44100	16.10	20231101	1.41	N	267270	5000	942 억	3063131	N	N	363	N	N
160	20241101	101012	55	40.00	KOSPI	기계	N	N	N	Y	40	N	51400	-100	5	-0.19	1270037700	24665	28.96	50900	52300	50700	66900	36100	51500	51491.49	16.73	1200	52766	52132	51266	50632	49766	52450	50950	942	15400	5000	37080	100	1	18305586	9409	7.26	0.61	12	0.13	7077.00	83885.00	71000	20240723	-27.61	44100	20231101	16.55	71000	-27.61	20240723	45100	13.97	20240117	71000	-27.61	20240723	44100	16.55	20231101	1.41	N	267270	5000	942 억	3063131	N	N	363	N	N
161	20241101	091009	55	40.00	KOSPI	기계	N	N	N	Y	40	N	52000	500	2	0.97	458497700	8977	10.54	50900	52000	50700	66900	36100	51500	51074.71	16.73	-3339	52766	52132	51266	50632	49766	52450	50950	942	15400	5000	37080	100	1	18305586	9519	7.35	0.62	12	0.05	7077.00	83885.00	71000	20240723	-26.76	44100	20231101	17.91	71000	-26.76	20240723	45100	15.30	20240117	71000	-26.76	20240723	44100	17.91	20231101	1.41	N	267270	5000	942 억	3063131	N	N	363	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History