KissMeData/077970/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

71 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	160705	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19150	0	3	0.00	3372871760	176491	67.70	19350	19400	18890	24850	13410	19150	19110.67	0.00	-5639	19943	19546	19323	18926	18703	19435	18815	575	5700	2500	12250	10	1	23008904	4406	92.96	2.04	12	0.77	206.00	9393.00	24400	20240819	-21.52	11400	20231222	67.98	24400	-21.52	20240819	11450	67.25	20240119	24400	-21.52	20240819	11400	67.98	20231222	1.79	N	077970	2500	575 억	0	N	N	0	N	N
3	20241129	150722	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19070	-80	5	-0.42	3156780770	165192	63.36	19350	19400	18890	24850	13410	19150	19109.77	0.00	-3684	19943	19546	19323	18926	18703	19435	18815	575	5700	2500	12250	10	1	23008904	4388	92.57	2.03	12	0.72	206.00	9393.00	24400	20240819	-21.84	11400	20231222	67.28	24400	-21.84	20240819	11450	66.55	20240119	24400	-21.84	20240819	11400	67.28	20231222	1.79	N	077970	2500	575 억	0	N	N	0	N	N
4	20241129	140724	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19310	160	2	0.84	2633067470	137750	52.84	19350	19400	18890	24850	13410	19150	19114.83	0.00	-5410	19943	19546	19323	18926	18703	19435	18815	575	5700	2500	12250	10	1	23008904	4443	93.74	2.06	12	0.60	206.00	9393.00	24400	20240819	-20.86	11400	20231222	69.39	24400	-20.86	20240819	11450	68.65	20240119	24400	-20.86	20240819	11400	69.39	20231222	1.79	N	077970	2500	575 억	0	N	N	0	N	N
5	20241129	130722	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19280	130	2	0.68	2183676910	114476	43.91	19350	19370	18890	24850	13410	19150	19075.41	0.00	-5635	19943	19546	19323	18926	18703	19435	18815	575	5700	2500	12250	10	1	23008904	4436	93.59	2.05	12	0.50	206.00	9393.00	24400	20240819	-20.98	11400	20231222	69.12	24400	-20.98	20240819	11450	68.38	20240119	24400	-20.98	20240819	11400	69.12	20231222	1.79	N	077970	2500	575 억	0	N	N	0	N	N
6	20241129	120723	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19020	-130	5	-0.68	1860664110	97630	37.45	19350	19370	18890	24850	13410	19150	19058.32	0.00	-5782	19943	19546	19323	18926	18703	19435	18815	575	5700	2500	12250	10	1	23008904	4376	92.33	2.02	12	0.42	206.00	9393.00	24400	20240819	-22.05	11400	20231222	66.84	24400	-22.05	20240819	11450	66.11	20240119	24400	-22.05	20240819	11400	66.84	20231222	1.79	N	077970	2500	575 억	0	N	N	0	N	N
7	20241129	110726	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19060	-90	5	-0.47	1645876240	86347	33.12	19350	19370	18890	24850	13410	19150	19061.19	0.00	-5666	19943	19546	19323	18926	18703	19435	18815	575	5700	2500	12250	10	1	23008904	4385	92.52	2.03	12	0.38	206.00	9393.00	24400	20240819	-21.89	11400	20231222	67.19	24400	-21.89	20240819	11450	66.46	20240119	24400	-21.89	20240819	11400	67.19	20231222	1.79	N	077970	2500	575 억	0	N	N	0	N	N
8	20241129	100721	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18900	-250	5	-1.31	1207635200	63218	24.25	19350	19370	18890	24850	13410	19150	19102.71	0.00	-10300	19943	19546	19323	18926	18703	19435	18815	575	5700	2500	12250	10	1	23008904	4349	91.75	2.01	12	0.27	206.00	9393.00	24400	20240819	-22.54	11400	20231222	65.79	24400	-22.54	20240819	11450	65.07	20240119	24400	-22.54	20240819	11400	65.79	20231222	1.79	N	077970	2500	575 억	0	N	N	0	N	N
9	20241129	090723	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19260	110	2	0.57	185680650	9626	3.69	19350	19370	19210	24850	13410	19150	19289.49	0.00	-2802	19943	19546	19323	18926	18703	19435	18815	575	5700	2500	12250	10	1	23008904	4432	93.50	2.05	12	0.04	206.00	9393.00	24400	20240819	-21.07	11400	20231222	68.95	24400	-21.07	20240819	11450	68.21	20240119	24400	-21.07	20240819	11400	68.95	20231222	1.79	N	077970	2500	575 억	0	N	N	0	N	N
10	20241128	160714	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19150	-570	5	-2.89	5002170060	259103	41.67	19720	19720	19100	25600	13810	19720	19306.13	0.05	-23022	21013	20366	19853	19206	18693	20110	18950	575	5880	2500	12620	10	1	23008904	4406	92.96	2.04	12	1.13	206.00	9393.00	24400	20240819	-21.52	11400	20231222	67.98	24400	-21.52	20240819	11450	67.25	20240119	24400	-21.52	20240819	11400	67.98	20231222	1.66	N	077970	2500	575 억	11352	N	N	73	N	N
11	20241128	150727	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19210	-510	5	-2.59	4626643670	239515	38.52	19720	19720	19100	25600	13810	19720	19316.57	0.05	-20997	21013	20366	19853	19206	18693	20110	18950	575	5880	2500	12620	10	1	23008904	4420	93.25	2.05	12	1.04	206.00	9393.00	24400	20240819	-21.27	11400	20231222	68.51	24400	-21.27	20240819	11450	67.77	20240119	24400	-21.27	20240819	11400	68.51	20231222	1.66	N	077970	2500	575 억	11352	N	N	73	N	N
12	20241128	140725	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19260	-460	5	-2.33	4182736830	216439	34.81	19720	19720	19100	25600	13810	19720	19325.08	0.05	-22694	21013	20366	19853	19206	18693	20110	18950	575	5880	2500	12620	10	1	23008904	4432	93.50	2.05	12	0.94	206.00	9393.00	24400	20240819	-21.07	11400	20231222	68.95	24400	-21.07	20240819	11450	68.21	20240119	24400	-21.07	20240819	11400	68.95	20231222	1.66	N	077970	2500	575 억	11352	N	N	73	N	N
13	20241128	130723	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19190	-530	5	-2.69	3876107110	200509	32.25	19720	19720	19100	25600	13810	19720	19331.16	0.05	-22563	21013	20366	19853	19206	18693	20110	18950	575	5880	2500	12620	10	1	23008904	4415	93.16	2.04	12	0.87	206.00	9393.00	24400	20240819	-21.35	11400	20231222	68.33	24400	-21.35	20240819	11450	67.60	20240119	24400	-21.35	20240819	11400	68.33	20231222	1.66	N	077970	2500	575 억	11352	N	N	73	N	N
14	20241128	120726	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19140	-580	5	-2.94	3509006250	181383	29.17	19720	19720	19100	25600	13810	19720	19345.65	0.05	-24132	21013	20366	19853	19206	18693	20110	18950	575	5880	2500	12620	10	1	23008904	4404	92.91	2.04	12	0.79	206.00	9393.00	24400	20240819	-21.56	11400	20231222	67.89	24400	-21.56	20240819	11450	67.16	20240119	24400	-21.56	20240819	11400	67.89	20231222	1.66	N	077970	2500	575 억	11352	N	N	73	N	N
15	20241128	110728	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19240	-480	5	-2.43	2359869240	121486	19.54	19720	19720	19240	25600	13810	19720	19424.81	0.05	-25201	21013	20366	19853	19206	18693	20110	18950	575	5880	2500	12620	10	1	23008904	4427	93.40	2.05	12	0.53	206.00	9393.00	24400	20240819	-21.15	11400	20231222	68.77	24400	-21.15	20240819	11450	68.03	20240119	24400	-21.15	20240819	11400	68.77	20231222	1.66	N	077970	2500	575 억	11352	N	N	73	N	N
16	20241128	100726	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19450	-270	5	-1.37	952653560	48848	7.86	19720	19720	19350	25600	13810	19720	19502.01	0.05	-11637	21013	20366	19853	19206	18693	20110	18950	575	5880	2500	12620	10	1	23008904	4475	94.42	2.07	12	0.21	206.00	9393.00	24400	20240819	-20.29	11400	20231222	70.61	24400	-20.29	20240819	11450	69.87	20240119	24400	-20.29	20240819	11400	70.61	20231222	1.66	N	077970	2500	575 억	11352	N	N	73	N	N
17	20241128	090724	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19390	-330	5	-1.67	247393760	12684	2.04	19720	19720	19350	25600	13810	19720	19502.87	0.05	-1778	21013	20366	19853	19206	18693	20110	18950	575	5880	2500	12620	10	1	23008904	4461	94.13	2.06	12	0.06	206.00	9393.00	24400	20240819	-20.53	11400	20231222	70.09	24400	-20.53	20240819	11450	69.34	20240119	24400	-20.53	20240819	11400	70.09	20231222	1.66	N	077970	2500	575 억	11352	N	N	73	N	N
18	20241127	160707	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19720	-780	5	-3.80	12215190950	618484	102.95	20350	20500	19340	26650	14350	20500	19750.14	0.29	-49207	22266	21382	20716	19832	19166	21050	19500	575	6150	2500	13120	10	1	23008904	4537	95.73	2.10	12	2.69	206.00	9393.00	24400	20240819	-19.18	11370	20231120	73.44	24400	-19.18	20240819	11450	72.23	20240119	24400	-19.18	20240819	11400	72.98	20231222	1.69	N	077970	2500	575 억	66186	N	N	73	N	N
19	20241127	150720	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19660	-840	5	-4.10	11856884770	600260	99.92	20350	20500	19340	26650	14350	20500	19752.81	0.29	-46248	22266	21382	20716	19832	19166	21050	19500	575	6150	2500	13120	10	1	23008904	4524	95.44	2.09	12	2.61	206.00	9393.00	24400	20240819	-19.43	11370	20231120	72.91	24400	-19.43	20240819	11450	71.70	20240119	24400	-19.43	20240819	11400	72.46	20231222	1.69	N	077970	2500	575 억	66186	N	N	82	N	N
20	20241127	140721	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19640	-860	5	-4.20	10880999290	550828	91.69	20350	20500	19340	26650	14350	20500	19753.78	0.29	-31662	22266	21382	20716	19832	19166	21050	19500	575	6150	2500	13120	10	1	23008904	4519	95.34	2.09	12	2.39	206.00	9393.00	24400	20240819	-19.51	11370	20231120	72.74	24400	-19.51	20240819	11450	71.53	20240119	24400	-19.51	20240819	11400	72.28	20231222	1.69	N	077970	2500	575 억	66186	N	N	82	N	N
21	20241127	130715	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19410	-1090	5	-5.32	9555202880	483014	80.40	20350	20500	19340	26650	14350	20500	19782.33	0.29	-31592	22266	21382	20716	19832	19166	21050	19500	575	6150	2500	13120	10	1	23008904	4466	94.22	2.07	12	2.10	206.00	9393.00	24400	20240819	-20.45	11370	20231120	70.71	24400	-20.45	20240819	11450	69.52	20240119	24400	-20.45	20240819	11400	70.26	20231222	1.69	N	077970	2500	575 억	66186	N	N	82	N	N
22	20241127	120721	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19510	-990	5	-4.83	8341695890	420561	70.00	20350	20500	19450	26650	14350	20500	19834.56	0.29	-25279	22266	21382	20716	19832	19166	21050	19500	575	6150	2500	13120	10	1	23008904	4489	94.71	2.08	12	1.83	206.00	9393.00	24400	20240819	-20.04	11370	20231120	71.59	24400	-20.04	20240819	11450	70.39	20240119	24400	-20.04	20240819	11400	71.14	20231222	1.69	N	077970	2500	575 억	66186	N	N	82	N	N
23	20241127	110719	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19780	-720	5	-3.51	6145651660	308484	51.35	20350	20500	19640	26650	14350	20500	19921.95	0.29	-16578	22266	21382	20716	19832	19166	21050	19500	575	6150	2500	13120	10	1	23008904	4551	96.02	2.11	12	1.34	206.00	9393.00	24400	20240819	-18.93	11370	20231120	73.97	24400	-18.93	20240819	11450	72.75	20240119	24400	-18.93	20240819	11400	73.51	20231222	1.69	N	077970	2500	575 억	66186	N	N	82	N	N
24	20241127	100719	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19860	-640	5	-3.12	3925076400	196408	32.69	20350	20500	19640	26650	14350	20500	19984.08	0.29	5962	22266	21382	20716	19832	19166	21050	19500	575	6150	2500	13120	10	1	23008904	4570	96.41	2.11	12	0.85	206.00	9393.00	24400	20240819	-18.61	11370	20231120	74.67	24400	-18.61	20240819	11450	73.45	20240119	24400	-18.61	20240819	11400	74.21	20231222	1.69	N	077970	2500	575 억	66186	N	N	82	N	N
25	20241127	090717	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20300	-200	5	-0.98	364723300	18003	3.00	20350	20400	20150	26650	14350	20500	20257.91	0.29	1327	22266	21382	20716	19832	19166	21050	19500	575	6150	2500	13120	50	1	23008904	4671	98.54	2.16	12	0.08	206.00	9393.00	24400	20240819	-16.80	11370	20231120	78.54	24400	-16.80	20240819	11450	77.29	20240119	24400	-16.80	20240819	11400	78.07	20231222	1.69	N	077970	2500	575 억	66186	N	N	82	N	N
26	20241126	160710	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20500	-1050	5	-4.87	12304007500	597736	76.19	21550	21600	20050	28000	15100	21550	20584.43	0.80	-117380	23083	22316	21683	20916	20283	22700	21300	575	6450	2500	13790	50	1	23008904	4717	99.51	2.18	12	2.60	206.00	9393.00	24400	20240819	-15.98	11360	20231117	80.46	24400	-15.98	20240819	11450	79.04	20240119	24400	-15.98	20240819	11400	79.82	20231222	1.65	N	077970	2500	575 억	184959	N	N	82	N	N
27	20241126	150716	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20550	-1000	5	-4.64	11954233350	580706	74.02	21550	21600	20050	28000	15100	21550	20585.69	0.80	-114457	23083	22316	21683	20916	20283	22700	21300	575	6450	2500	13790	50	1	23008904	4728	99.76	2.19	12	2.52	206.00	9393.00	24400	20240819	-15.78	11360	20231117	80.90	24400	-15.78	20240819	11450	79.48	20240119	24400	-15.78	20240819	11400	80.26	20231222	1.65	N	077970	2500	575 억	184959	N	N	9	N	N
28	20241126	140714	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20300	-1250	5	-5.80	11146401800	541227	68.99	21550	21600	20050	28000	15100	21550	20594.69	0.80	-108604	23083	22316	21683	20916	20283	22700	21300	575	6450	2500	13790	50	1	23008904	4671	98.54	2.16	12	2.35	206.00	9393.00	24400	20240819	-16.80	11360	20231117	78.70	24400	-16.80	20240819	11450	77.29	20240119	24400	-16.80	20240819	11400	78.07	20231222	1.65	N	077970	2500	575 억	184959	N	N	9	N	N
29	20241126	130712	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20350	-1200	5	-5.57	8598275700	415092	52.91	21550	21600	20200	28000	15100	21550	20714.14	0.80	-67102	23083	22316	21683	20916	20283	22700	21300	575	6450	2500	13790	50	1	23008904	4682	98.79	2.17	12	1.80	206.00	9393.00	24400	20240819	-16.60	11360	20231117	79.14	24400	-16.60	20240819	11450	77.73	20240119	24400	-16.60	20240819	11400	78.51	20231222	1.65	N	077970	2500	575 억	184959	N	N	9	N	N
30	20241126	120718	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20500	-1050	5	-4.87	6907451150	332137	42.34	21550	21600	20400	28000	15100	21550	20796.99	0.80	-46100	23083	22316	21683	20916	20283	22700	21300	575	6450	2500	13790	50	1	23008904	4717	99.51	2.18	12	1.44	206.00	9393.00	24400	20240819	-15.98	11360	20231117	80.46	24400	-15.98	20240819	11450	79.04	20240119	24400	-15.98	20240819	11400	79.82	20231222	1.65	N	077970	2500	575 억	184959	N	N	9	N	N
31	20241126	110723	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20700	-850	5	-3.94	5795501250	278063	35.44	21550	21600	20400	28000	15100	21550	20842.40	0.80	-41716	23083	22316	21683	20916	20283	22700	21300	575	6450	2500	13790	50	1	23008904	4763	100.49	2.20	12	1.21	206.00	9393.00	24400	20240819	-15.16	11360	20231117	82.22	24400	-15.16	20240819	11450	80.79	20240119	24400	-15.16	20240819	11400	81.58	20231222	1.65	N	077970	2500	575 억	184959	N	N	9	N	N
32	20241126	100723	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20750	-800	5	-3.71	4362330000	209462	26.70	21550	21600	20400	28000	15100	21550	20826.36	0.80	-48106	23083	22316	21683	20916	20283	22700	21300	575	6450	2500	13790	50	1	23008904	4774	100.73	2.21	12	0.91	206.00	9393.00	24400	20240819	-14.96	11360	20231117	82.66	24400	-14.96	20240819	11450	81.22	20240119	24400	-14.96	20240819	11400	82.02	20231222	1.65	N	077970	2500	575 억	184959	N	N	9	N	N
33	20241126	090717	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20950	-600	5	-2.78	1155091900	54696	6.97	21550	21600	20850	28000	15100	21550	21118.40	0.80	-15341	23083	22316	21683	20916	20283	22700	21300	575	6450	2500	13790	50	1	23008904	4820	101.70	2.23	12	0.24	206.00	9393.00	24400	20240819	-14.14	11360	20231117	84.42	24400	-14.14	20240819	11450	82.97	20240119	24400	-14.14	20240819	11400	83.77	20231222	1.65	N	077970	2500	575 억	184959	N	N	9	N	N
34	20241125	160659	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21550	600	2	2.86	16900744100	777198	187.62	21200	22450	21050	27200	14700	20950	21745.97	0.49	71415	21816	21382	20716	20282	19616	21600	20500	575	6250	2500	13400	50	1	23008904	4958	104.61	2.29	12	3.38	206.00	9393.00	24400	20240819	-11.68	11360	20231117	89.70	24400	-11.68	20240819	11450	88.21	20240119	24400	-11.68	20240819	11400	89.04	20231222	1.67	N	077970	2500	575 억	113129	N	N	9	N	N
35	20241125	150713	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21350	400	2	1.91	16197549950	744366	179.69	21200	22450	21050	27200	14700	20950	21760.21	0.49	59805	21816	21382	20716	20282	19616	21600	20500	575	6250	2500	13400	50	1	23008904	4912	103.64	2.27	12	3.24	206.00	9393.00	24400	20240819	-12.50	11360	20231117	87.94	24400	-12.50	20240819	11450	86.46	20240119	24400	-12.50	20240819	11400	87.28	20231222	1.67	N	077970	2500	575 억	113129	N	N	1	N	N
36	20241125	140711	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21600	650	2	3.10	14077016800	645226	155.76	21200	22450	21050	27200	14700	20950	21817.20	0.49	41649	21816	21382	20716	20282	19616	21600	20500	575	6250	2500	13400	50	1	23008904	4970	104.85	2.30	12	2.80	206.00	9393.00	24400	20240819	-11.48	11360	20231117	90.14	24400	-11.48	20240819	11450	88.65	20240119	24400	-11.48	20240819	11400	89.47	20231222	1.67	N	077970	2500	575 억	113129	N	N	1	N	N
37	20241125	130705	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21850	900	2	4.30	13121447300	601023	145.09	21200	22450	21050	27200	14700	20950	21831.87	0.49	38475	21816	21382	20716	20282	19616	21600	20500	575	6250	2500	13400	50	1	23008904	5027	106.07	2.33	12	2.61	206.00	9393.00	24400	20240819	-10.45	11360	20231117	92.34	24400	-10.45	20240819	11450	90.83	20240119	24400	-10.45	20240819	11400	91.67	20231222	1.67	N	077970	2500	575 억	113129	N	N	1	N	N
38	20241125	120715	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21650	700	2	3.34	12149664000	556500	134.34	21200	22450	21050	27200	14700	20950	21832.29	0.49	29027	21816	21382	20716	20282	19616	21600	20500	575	6250	2500	13400	50	1	23008904	4981	105.10	2.30	12	2.42	206.00	9393.00	24400	20240819	-11.27	11360	20231117	90.58	24400	-11.27	20240819	11450	89.08	20240119	24400	-11.27	20240819	11400	89.91	20231222	1.67	N	077970	2500	575 억	113129	N	N	1	N	N
39	20241125	110708	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21650	700	2	3.34	11069880850	506472	122.26	21200	22450	21050	27200	14700	20950	21856.86	0.49	25491	21816	21382	20716	20282	19616	21600	20500	575	6250	2500	13400	50	1	23008904	4981	105.10	2.30	12	2.20	206.00	9393.00	24400	20240819	-11.27	11360	20231117	90.58	24400	-11.27	20240819	11450	89.08	20240119	24400	-11.27	20240819	11400	89.91	20231222	1.67	N	077970	2500	575 억	113129	N	N	1	N	N
40	20241125	100701	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21650	700	2	3.34	9450659000	431961	104.28	21200	22450	21050	27200	14700	20950	21878.52	0.49	47651	21816	21382	20716	20282	19616	21600	20500	575	6250	2500	13400	50	1	23008904	4981	105.10	2.30	12	1.88	206.00	9393.00	24400	20240819	-11.27	11360	20231117	90.58	24400	-11.27	20240819	11450	89.08	20240119	24400	-11.27	20240819	11400	89.91	20231222	1.67	N	077970	2500	575 억	113129	N	N	1	N	N
41	20241125	090701	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21250	300	2	1.43	1366341500	63711	15.38	21200	21800	21050	27200	14700	20950	21446.00	0.49	-1705	21816	21382	20716	20282	19616	21600	20500	575	6250	2500	13400	50	1	23008904	4889	103.16	2.26	12	0.28	206.00	9393.00	24400	20240819	-12.91	11360	20231117	87.06	24400	-12.91	20240819	11450	85.59	20240119	24400	-12.91	20240819	11400	86.40	20231222	1.67	N	077970	2500	575 억	113129	N	N	1	N	N
42	20241122	160626	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20950	600	2	2.95	8510617600	411226	73.06	20400	21150	20050	26450	14250	20350	20695.32	0.30	58932	21950	21150	20650	19850	19350	20900	19600	575	6100	2500	13020	50	1	23008904	4820	101.70	2.23	12	1.79	206.00	9393.00	24400	20240819	-14.14	11360	20231117	84.42	24400	-14.14	20240819	11450	82.97	20240119	24400	-14.14	20240819	11400	83.77	20231222	1.58	N	077970	2500	575 억	68511	N	N	1	N	N
43	20241122	150633	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20750	400	2	1.97	7762643450	375415	66.70	20400	21150	20050	26450	14250	20350	20677.52	0.30	53524	21950	21150	20650	19850	19350	20900	19600	575	6100	2500	13020	50	1	23008904	4774	100.73	2.21	12	1.63	206.00	9393.00	24400	20240819	-14.96	11360	20231117	82.66	24400	-14.96	20240819	11450	81.22	20240119	24400	-14.96	20240819	11400	82.02	20231222	1.58	N	077970	2500	575 억	68511	N	N	61	N	N
44	20241122	140635	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20700	350	2	1.72	7071288250	342067	60.77	20400	21150	20050	26450	14250	20350	20672.26	0.30	49256	21950	21150	20650	19850	19350	20900	19600	575	6100	2500	13020	50	1	23008904	4763	100.49	2.20	12	1.49	206.00	9393.00	24400	20240819	-15.16	11360	20231117	82.22	24400	-15.16	20240819	11450	80.79	20240119	24400	-15.16	20240819	11400	81.58	20231222	1.58	N	077970	2500	575 억	68511	N	N	61	N	N
45	20241122	130632	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20700	350	2	1.72	6521373350	315520	56.06	20400	21150	20050	26450	14250	20350	20668.68	0.30	47783	21950	21150	20650	19850	19350	20900	19600	575	6100	2500	13020	50	1	23008904	4763	100.49	2.20	12	1.37	206.00	9393.00	24400	20240819	-15.16	11360	20231117	82.22	24400	-15.16	20240819	11450	80.79	20240119	24400	-15.16	20240819	11400	81.58	20231222	1.58	N	077970	2500	575 억	68511	N	N	61	N	N
46	20241122	120636	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20950	600	2	2.95	5665934200	274393	48.75	20400	21150	20050	26450	14250	20350	20649.00	0.30	43702	21950	21150	20650	19850	19350	20900	19600	575	6100	2500	13020	50	1	23008904	4820	101.70	2.23	12	1.19	206.00	9393.00	24400	20240819	-14.14	11360	20231117	84.42	24400	-14.14	20240819	11450	82.97	20240119	24400	-14.14	20240819	11400	83.77	20231222	1.58	N	077970	2500	575 억	68511	N	N	61	N	N
47	20241122	110631	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20900	550	2	2.70	4132547750	201364	35.78	20400	20950	20050	26450	14250	20350	20522.80	0.30	28008	21950	21150	20650	19850	19350	20900	19600	575	6100	2500	13020	50	1	23008904	4809	101.46	2.23	12	0.88	206.00	9393.00	24400	20240819	-14.34	11360	20231117	83.98	24400	-14.34	20240819	11450	82.53	20240119	24400	-14.34	20240819	11400	83.33	20231222	1.58	N	077970	2500	575 억	68511	N	N	61	N	N
48	20241122	100641	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20650	300	2	1.47	2348351300	115569	20.53	20400	20700	20050	26450	14250	20350	20319.90	0.30	-2977	21950	21150	20650	19850	19350	20900	19600	575	6100	2500	13020	50	1	23008904	4751	100.24	2.20	12	0.50	206.00	9393.00	24400	20240819	-15.37	11360	20231117	81.78	24400	-15.37	20240819	11450	80.35	20240119	24400	-15.37	20240819	11400	81.14	20231222	1.58	N	077970	2500	575 억	68511	N	N	61	N	N
49	20241122	090637	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20250	-100	5	-0.49	493972150	24459	4.35	20400	20450	20050	26450	14250	20350	20195.76	0.30	-593	21950	21150	20650	19850	19350	20900	19600	575	6100	2500	13020	50	1	23008904	4659	98.30	2.16	12	0.11	206.00	9393.00	24400	20240819	-17.01	11360	20231117	78.26	24400	-17.01	20240819	11450	76.86	20240119	24400	-17.01	20240819	11400	77.63	20231222	1.58	N	077970	2500	575 억	68511	N	N	61	N	N
50	20241121	160630	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20350	-1100	5	-5.13	11487432500	558592	85.92	21450	21450	20150	27850	15050	21450	20565.05	1.06	-178379	22450	21950	21250	20750	20050	22200	21000	575	6400	2500	13720	50	1	23008904	4682	98.79	2.17	12	2.43	206.00	9393.00	24400	20240819	-16.60	11280	20231114	80.41	24400	-16.60	20240819	11450	77.73	20240119	24400	-16.60	20240819	11400	78.51	20231222	1.67	N	077970	2500	575 억	244752	N	N	61	N	N
51	20241121	150644	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20300	-1150	5	-5.36	10939167650	531572	81.76	21450	21450	20150	27850	15050	21450	20578.73	1.06	-171773	22450	21950	21250	20750	20050	22200	21000	575	6400	2500	13720	50	1	23008904	4671	98.54	2.16	12	2.31	206.00	9393.00	24400	20240819	-16.80	11280	20231114	79.96	24400	-16.80	20240819	11450	77.29	20240119	24400	-16.80	20240819	11400	78.07	20231222	1.67	N	077970	2500	575 억	244752	N	N	15	N	N
52	20241121	140645	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20200	-1250	5	-5.83	9756246600	473032	72.76	21450	21450	20150	27850	15050	21450	20624.73	1.06	-163091	22450	21950	21250	20750	20050	22200	21000	575	6400	2500	13720	50	1	23008904	4648	98.06	2.15	12	2.06	206.00	9393.00	24400	20240819	-17.21	11280	20231114	79.08	24400	-17.21	20240819	11450	76.42	20240119	24400	-17.21	20240819	11400	77.19	20231222	1.67	N	077970	2500	575 억	244752	N	N	15	N	N
53	20241121	130636	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20400	-1050	5	-4.90	8409274850	406597	62.54	21450	21450	20250	27850	15050	21450	20681.89	1.06	-140986	22450	21950	21250	20750	20050	22200	21000	575	6400	2500	13720	50	1	23008904	4694	99.03	2.17	12	1.77	206.00	9393.00	24400	20240819	-16.39	11280	20231114	80.85	24400	-16.39	20240819	11450	78.17	20240119	24400	-16.39	20240819	11400	78.95	20231222	1.67	N	077970	2500	575 억	244752	N	N	15	N	N
54	20241121	120637	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20350	-1100	5	-5.13	7650095350	369192	56.79	21450	21450	20300	27850	15050	21450	20720.97	1.06	-129799	22450	21950	21250	20750	20050	22200	21000	575	6400	2500	13720	50	1	23008904	4682	98.79	2.17	12	1.60	206.00	9393.00	24400	20240819	-16.60	11280	20231114	80.41	24400	-16.60	20240819	11450	77.73	20240119	24400	-16.60	20240819	11400	78.51	20231222	1.67	N	077970	2500	575 억	244752	N	N	15	N	N
55	20241121	110638	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20400	-1050	5	-4.90	6470376500	311334	47.89	21450	21450	20300	27850	15050	21450	20782.52	1.06	-106795	22450	21950	21250	20750	20050	22200	21000	575	6400	2500	13720	50	1	23008904	4694	99.03	2.17	12	1.35	206.00	9393.00	24400	20240819	-16.39	11280	20231114	80.85	24400	-16.39	20240819	11450	78.17	20240119	24400	-16.39	20240819	11400	78.95	20231222	1.67	N	077970	2500	575 억	244752	N	N	15	N	N
56	20241121	100641	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20650	-800	5	-3.73	4322903350	206258	31.72	21450	21450	20500	27850	15050	21450	20958.47	1.06	-59140	22450	21950	21250	20750	20050	22200	21000	575	6400	2500	13720	50	1	23008904	4751	100.24	2.20	12	0.90	206.00	9393.00	24400	20240819	-15.37	11280	20231114	83.07	24400	-15.37	20240819	11450	80.35	20240119	24400	-15.37	20240819	11400	81.14	20231222	1.67	N	077970	2500	575 억	244752	N	N	15	N	N
57	20241121	090640	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21300	-150	5	-0.70	761022350	35636	5.48	21450	21450	21200	27850	15050	21450	21355.15	1.06	-20135	22450	21950	21250	20750	20050	22200	21000	575	6400	2500	13720	50	1	23008904	4901	103.40	2.27	12	0.15	206.00	9393.00	24400	20240819	-12.70	11280	20231114	88.83	24400	-12.70	20240819	11450	86.03	20240119	24400	-12.70	20240819	11400	86.84	20231222	1.67	N	077970	2500	575 억	244752	N	N	15	N	N
58	20241120	160633	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21450	900	2	4.38	13770085650	645922	198.37	20750	21750	20550	26700	14400	20550	21318.09	0.95	6092	21650	21100	20650	20100	19650	20875	19875	575	6150	2500	13150	50	1	23008904	4935	104.13	2.28	12	2.81	206.00	9393.00	24400	20240819	-12.09	11280	20231113	90.16	24400	-12.09	20240819	11450	87.34	20240119	24400	-12.09	20240819	11370	88.65	20231120	1.54	N	077970	2500	575 억	218505	N	N	15	N	N
59	20241120	150643	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21300	750	2	3.65	13107963600	614983	188.87	20750	21750	20550	26700	14400	20550	21314.35	0.95	7586	21650	21100	20650	20100	19650	20875	19875	575	6150	2500	13150	50	1	23008904	4901	103.40	2.27	12	2.67	206.00	9393.00	24400	20240819	-12.70	11280	20231113	88.83	24400	-12.70	20240819	11450	86.03	20240119	24400	-12.70	20240819	11370	87.34	20231120	1.54	N	077970	2500	575 억	218505	N	N	13	N	N
60	20241120	140644	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21500	950	2	4.62	11242804050	528189	162.21	20750	21750	20550	26700	14400	20550	21285.57	0.95	19094	21650	21100	20650	20100	19650	20875	19875	575	6150	2500	13150	50	1	23008904	4947	104.37	2.29	12	2.30	206.00	9393.00	24400	20240819	-11.89	11280	20231113	90.60	24400	-11.89	20240819	11450	87.77	20240119	24400	-11.89	20240819	11370	89.09	20231120	1.54	N	077970	2500	575 억	218505	N	N	13	N	N
61	20241120	130645	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21600	1050	2	5.11	9607031200	452334	138.92	20750	21700	20550	26700	14400	20550	21238.80	0.95	25710	21650	21100	20650	20100	19650	20875	19875	575	6150	2500	13150	50	1	23008904	4970	104.85	2.30	12	1.97	206.00	9393.00	24400	20240819	-11.48	11280	20231113	91.49	24400	-11.48	20240819	11450	88.65	20240119	24400	-11.48	20240819	11370	89.97	20231120	1.54	N	077970	2500	575 억	218505	N	N	13	N	N
62	20241120	120644	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21400	850	2	4.14	7936446150	374615	115.05	20750	21550	20550	26700	14400	20550	21185.61	0.95	12783	21650	21100	20650	20100	19650	20875	19875	575	6150	2500	13150	50	1	23008904	4924	103.88	2.28	12	1.63	206.00	9393.00	24400	20240819	-12.30	11280	20231113	89.72	24400	-12.30	20240819	11450	86.90	20240119	24400	-12.30	20240819	11370	88.21	20231120	1.54	N	077970	2500	575 억	218505	N	N	13	N	N
63	20241120	110645	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21300	750	2	3.65	6816820500	322303	98.98	20750	21550	20550	26700	14400	20550	21150.35	0.95	10448	21650	21100	20650	20100	19650	20875	19875	575	6150	2500	13150	50	1	23008904	4901	103.40	2.27	12	1.40	206.00	9393.00	24400	20240819	-12.70	11280	20231113	88.83	24400	-12.70	20240819	11450	86.03	20240119	24400	-12.70	20240819	11370	87.34	20231120	1.54	N	077970	2500	575 억	218505	N	N	13	N	N
64	20241120	100645	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21400	850	2	4.14	4558490500	216264	66.42	20750	21450	20550	26700	14400	20550	21078.36	0.95	-21572	21650	21100	20650	20100	19650	20875	19875	575	6150	2500	13150	50	1	23008904	4924	103.88	2.28	12	0.94	206.00	9393.00	24400	20240819	-12.30	11280	20231113	89.72	24400	-12.30	20240819	11450	86.90	20240119	24400	-12.30	20240819	11370	88.21	20231120	1.54	N	077970	2500	575 억	218505	N	N	13	N	N
65	20241120	090643	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20750	200	2	0.97	284189750	13753	4.22	20750	20800	20550	26700	14400	20550	20663.84	0.95	-3955	21650	21100	20650	20100	19650	20875	19875	575	6150	2500	13150	50	1	23008904	4774	100.73	2.21	12	0.06	206.00	9393.00	24400	20240819	-14.96	11280	20231113	83.95	24400	-14.96	20240819	11450	81.22	20240119	24400	-14.96	20240819	11370	82.50	20231120	1.54	N	077970	2500	575 억	218505	N	N	13	N	N
66	20241119	160610	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20550	50	2	0.24	6700186050	323030	52.90	20600	21200	20200	26650	14350	20500	20741.83	0.94	2884	22133	21316	20833	20016	19533	21075	19775	575	6150	2500	13120	50	1	23008904	4728	99.76	2.19	12	1.40	206.00	9393.00	24400	20240819	-15.78	11280	20231113	82.18	24400	-15.78	20240819	11450	79.48	20240119	24400	-15.78	20240819	11370	80.74	20231120	1.38	N	077970	2500	575 억	215312	N	N	13	N	N
67	20241119	150619	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20650	150	2	0.73	6309563400	304033	49.79	20600	21200	20200	26650	14350	20500	20752.89	0.94	6035	22133	21316	20833	20016	19533	21075	19775	575	6150	2500	13120	50	1	23008904	4751	100.24	2.20	12	1.32	206.00	9393.00	24400	20240819	-15.37	11280	20231113	83.07	24400	-15.37	20240819	11450	80.35	20240119	24400	-15.37	20240819	11370	81.62	20231120	1.38	N	077970	2500	575 억	215312	N	N	11	N	N
68	20241119	140618	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20750	250	2	1.22	5658851850	272604	44.64	20600	21200	20200	26650	14350	20500	20758.51	0.94	6244	22133	21316	20833	20016	19533	21075	19775	575	6150	2500	13120	50	1	23008904	4774	100.73	2.21	12	1.18	206.00	9393.00	24400	20240819	-14.96	11280	20231113	83.95	24400	-14.96	20240819	11450	81.22	20240119	24400	-14.96	20240819	11370	82.50	20231120	1.38	N	077970	2500	575 억	215312	N	N	11	N	N
69	20241119	130619	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21050	550	2	2.68	4689535800	226511	37.09	20600	21200	20200	26650	14350	20500	20703.35	0.94	5774	22133	21316	20833	20016	19533	21075	19775	575	6150	2500	13120	50	1	23008904	4843	102.18	2.24	12	0.98	206.00	9393.00	24400	20240819	-13.73	11280	20231113	86.61	24400	-13.73	20240819	11450	83.84	20240119	24400	-13.73	20240819	11370	85.14	20231120	1.38	N	077970	2500	575 억	215312	N	N	11	N	N
70	20241119	120613	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20950	450	2	2.20	3323503950	161574	26.46	20600	21050	20200	26650	14350	20500	20569.55	0.94	-7669	22133	21316	20833	20016	19533	21075	19775	575	6150	2500	13120	50	1	23008904	4820	101.70	2.23	12	0.70	206.00	9393.00	24400	20240819	-14.14	11280	20231113	85.73	24400	-14.14	20240819	11450	82.97	20240119	24400	-14.14	20240819	11370	84.26	20231120	1.38	N	077970	2500	575 억	215312	N	N	11	N	N
71	20241119	110620	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20600	100	2	0.49	2433250850	118933	19.48	20600	20750	20200	26650	14350	20500	20459.01	0.94	-10600	22133	21316	20833	20016	19533	21075	19775	575	6150	2500	13120	50	1	23008904	4740	100.00	2.19	12	0.52	206.00	9393.00	24400	20240819	-15.57	11280	20231113	82.62	24400	-15.57	20240819	11450	79.91	20240119	24400	-15.57	20240819	11370	81.18	20231120	1.38	N	077970	2500	575 억	215312	N	N	11	N	N
72	20241119	100637	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20400	-100	5	-0.49	1824695200	89321	14.63	20600	20750	20200	26650	14350	20500	20428.51	0.94	-11110	22133	21316	20833	20016	19533	21075	19775	575	6150	2500	13120	50	1	23008904	4694	99.03	2.17	12	0.39	206.00	9393.00	24400	20240819	-16.39	11280	20231113	80.85	24400	-16.39	20240819	11450	78.17	20240119	24400	-16.39	20240819	11370	79.42	20231120	1.38	N	077970	2500	575 억	215312	N	N	11	N	N
73	20241119	090631	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20500	0	3	0.00	360734250	17526	2.87	20600	20750	20400	26650	14350	20500	20582.81	0.94	-5074	22133	21316	20833	20016	19533	21075	19775	575	6150	2500	13120	50	1	23008904	4717	99.51	2.18	12	0.08	206.00	9393.00	24400	20240819	-15.98	11280	20231113	81.74	24400	-15.98	20240819	11450	79.04	20240119	24400	-15.98	20240819	11370	80.30	20231120	1.38	N	077970	2500	575 억	215312	N	N	11	N	N
74	20241118	160613	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20500	-800	5	-3.76	12648194800	605510	61.66	21300	21650	20350	27650	14950	21300	20888.96	1.58	-142570	22766	22032	21016	20282	19266	22400	20650	575	6350	2500	13630	50	1	23008904	4717	99.51	2.18	12	2.63	206.00	9393.00	24400	20240819	-15.98	11280	20231113	81.74	24400	-15.98	20240819	11450	79.04	20240119	24400	-15.98	20240819	11370	80.30	20231120	1.68	N	077970	2500	575 억	363546	N	N	11	N	N
75	20241118	150618	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20550	-750	5	-3.52	12074247850	577502	58.80	21300	21650	20350	27650	14950	21300	20907.17	1.58	-137232	22766	22032	21016	20282	19266	22400	20650	575	6350	2500	13630	50	1	23008904	4728	99.76	2.19	12	2.51	206.00	9393.00	24400	20240819	-15.78	11280	20231113	82.18	24400	-15.78	20240819	11450	79.48	20240119	24400	-15.78	20240819	11370	80.74	20231120	1.68	N	077970	2500	575 억	363546	N	N	8	N	N
76	20241118	140621	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20350	-950	5	-4.46	11372049550	543258	55.32	21300	21650	20350	27650	14950	21300	20932.51	1.58	-119882	22766	22032	21016	20282	19266	22400	20650	575	6350	2500	13630	50	1	23008904	4682	98.79	2.17	12	2.36	206.00	9393.00	24400	20240819	-16.60	11280	20231113	80.41	24400	-16.60	20240819	11450	77.73	20240119	24400	-16.60	20240819	11370	78.98	20231120	1.68	N	077970	2500	575 억	363546	N	N	8	N	N
77	20241118	130618	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20900	-400	5	-1.88	8202173000	388984	39.61	21300	21650	20450	27650	14950	21300	21085.70	1.58	-77948	22766	22032	21016	20282	19266	22400	20650	575	6350	2500	13630	50	1	23008904	4809	101.46	2.23	12	1.69	206.00	9393.00	24400	20240819	-14.34	11280	20231113	85.28	24400	-14.34	20240819	11450	82.53	20240119	24400	-14.34	20240819	11370	83.82	20231120	1.68	N	077970	2500	575 억	363546	N	N	8	N	N
78	20241118	120621	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21250	-50	5	-0.23	7606534750	360755	36.73	21300	21650	20450	27650	14950	21300	21084.56	1.58	-75958	22766	22032	21016	20282	19266	22400	20650	575	6350	2500	13630	50	1	23008904	4889	103.16	2.26	12	1.57	206.00	9393.00	24400	20240819	-12.91	11280	20231113	88.39	24400	-12.91	20240819	11450	85.59	20240119	24400	-12.91	20240819	11370	86.90	20231120	1.68	N	077970	2500	575 억	363546	N	N	8	N	N
79	20241118	110619	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21500	200	2	0.94	5509273800	263087	26.79	21300	21550	20450	27650	14950	21300	20939.78	1.58	-60878	22766	22032	21016	20282	19266	22400	20650	575	6350	2500	13630	50	1	23008904	4947	104.37	2.29	12	1.14	206.00	9393.00	24400	20240819	-11.89	11280	20231113	90.60	24400	-11.89	20240819	11450	87.77	20240119	24400	-11.89	20240819	11370	89.09	20231120	1.68	N	077970	2500	575 억	363546	N	N	8	N	N
80	20241118	100614	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20950	-350	5	-1.64	4130793150	198087	20.17	21300	21450	20450	27650	14950	21300	20851.60	1.58	-54948	22766	22032	21016	20282	19266	22400	20650	575	6350	2500	13630	50	1	23008904	4820	101.70	2.23	12	0.86	206.00	9393.00	24400	20240819	-14.14	11280	20231113	85.73	24400	-14.14	20240819	11450	82.97	20240119	24400	-14.14	20240819	11370	84.26	20231120	1.68	N	077970	2500	575 억	363546	N	N	8	N	N
81	20241118	090612	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20850	-450	5	-2.11	879948150	41803	4.26	21300	21450	20800	27650	14950	21300	21044.96	1.58	-13885	22766	22032	21016	20282	19266	22400	20650	575	6350	2500	13630	50	1	23008904	4797	101.21	2.22	12	0.18	206.00	9393.00	24400	20240819	-14.55	11280	20231113	84.84	24400	-14.55	20240819	11450	82.10	20240119	24400	-14.55	20240819	11370	83.38	20231120	1.68	N	077970	2500	575 억	363546	N	N	8	N	N
82	20241115	160631	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21300	950	2	4.67	20375782100	976550	39.09	20300	21750	20000	26450	14250	20350	20864.60	1.83	-23099	23963	22156	20693	18886	17423	23060	19790	575	6100	2500	13020	50	1	23008904	4901	103.40	2.27	12	4.24	206.00	9393.00	24400	20240819	-12.70	11280	20231113	88.83	24400	-12.70	20240819	11450	86.03	20240119	24400	-12.70	20240819	11360	87.50	20231117	1.73	N	077970	2500	575 억	420985	N	N	8	N	N
83	20241115	150649	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21550	1200	2	5.90	19056914750	914990	36.62	20300	21750	20000	26450	14250	20350	20828.31	1.83	-21232	23963	22156	20693	18886	17423	23060	19790	575	6100	2500	13020	50	1	23008904	4958	104.61	2.29	12	3.98	206.00	9393.00	24400	20240819	-11.68	11280	20231113	91.05	24400	-11.68	20240819	11450	88.21	20240119	24400	-11.68	20240819	11360	89.70	20231117	1.73	N	077970	2500	575 억	420985	N	N	200	N	N
84	20241115	140642	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20500	150	2	0.74	11283186150	550320	22.03	20300	21300	20000	26450	14250	20350	20503.41	1.83	-62666	23963	22156	20693	18886	17423	23060	19790	575	6100	2500	13020	50	1	23008904	4717	99.51	2.18	12	2.39	206.00	9393.00	24400	20240819	-15.98	11280	20231113	81.74	24400	-15.98	20240819	11450	79.04	20240119	24400	-15.98	20240819	11360	80.46	20231117	1.73	N	077970	2500	575 억	420985	N	N	200	N	N
85	20241115	130642	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20400	50	2	0.25	10296959100	501857	20.09	20300	21300	20000	26450	14250	20350	20518.26	1.83	-71110	23963	22156	20693	18886	17423	23060	19790	575	6100	2500	13020	50	1	23008904	4694	99.03	2.17	12	2.18	206.00	9393.00	24400	20240819	-16.39	11280	20231113	80.85	24400	-16.39	20240819	11450	78.17	20240119	24400	-16.39	20240819	11360	79.58	20231117	1.73	N	077970	2500	575 억	420985	N	N	200	N	N
86	20241115	120647	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20450	100	2	0.49	9548351200	465248	18.62	20300	21300	20000	26450	14250	20350	20523.75	1.83	-65159	23963	22156	20693	18886	17423	23060	19790	575	6100	2500	13020	50	1	23008904	4705	99.27	2.18	12	2.02	206.00	9393.00	24400	20240819	-16.19	11280	20231113	81.29	24400	-16.19	20240819	11450	78.60	20240119	24400	-16.19	20240819	11360	80.02	20231117	1.73	N	077970	2500	575 억	420985	N	N	200	N	N
87	20241115	110631	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20250	-100	5	-0.49	8429199600	410591	16.43	20300	21300	20000	26450	14250	20350	20530.15	1.83	-56742	23963	22156	20693	18886	17423	23060	19790	575	6100	2500	13020	50	1	23008904	4659	98.30	2.16	12	1.78	206.00	9393.00	24400	20240819	-17.01	11280	20231113	79.52	24400	-17.01	20240819	11450	76.86	20240119	24400	-17.01	20240819	11360	78.26	20231117	1.73	N	077970	2500	575 억	420985	N	N	200	N	N
88	20241115	100630	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20450	100	2	0.49	6973571350	338912	13.57	20300	21300	20000	26450	14250	20350	20577.44	1.83	-32587	23963	22156	20693	18886	17423	23060	19790	575	6100	2500	13020	50	1	23008904	4705	99.27	2.18	12	1.47	206.00	9393.00	24400	20240819	-16.19	11280	20231113	81.29	24400	-16.19	20240819	11450	78.60	20240119	24400	-16.19	20240819	11360	80.02	20231117	1.73	N	077970	2500	575 억	420985	N	N	200	N	N
89	20241115	090625	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20850	500	2	2.46	1956472350	94703	3.79	20300	21200	20200	26450	14250	20350	20664.44	1.83	-13608	23963	22156	20693	18886	17423	23060	19790	575	6100	2500	13020	50	1	23008904	4797	101.21	2.22	12	0.41	206.00	9393.00	24400	20240819	-14.55	11280	20231113	84.84	24400	-14.55	20240819	11450	82.10	20240119	24400	-14.55	20240819	11360	83.54	20231117	1.73	N	077970	2500	575 억	420985	N	N	200	N	N
90	20241114	160625	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20500	600	2	3.02	50342529210	2418307	550.12	20250	22500	19230	25850	13930	19900	20817.41	1.16	164584	20860	20380	20120	19640	19380	20250	19510	575	5950	2500	12730	50	1	23008904	4717	99.51	2.18	12	10.51	206.00	9393.00	24400	20240819	-15.98	11280	20231113	81.74	24400	-15.98	20240819	11450	79.04	20240119	24400	-15.98	20240819	11280	81.74	20231114	1.66	N	077970	2500	575 억	266304	N	N	57	N	N
91	20241114	150629	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19910	10	2	0.05	45431821380	2175888	494.98	20250	22500	19230	25850	13930	19900	20879.85	1.16	172167	20860	20380	20120	19640	19380	20250	19510	575	5950	2500	12730	10	1	23008904	4581	96.65	2.12	12	9.46	206.00	9393.00	24400	20240819	-18.40	11280	20231113	76.51	24400	-18.40	20240819	11450	73.89	20240119	24400	-18.40	20240819	11280	76.51	20231114	1.66	N	077970	2500	575 억	266304	N	N	57	N	N
92	20241114	140624	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20350	450	2	2.26	32716674250	1535235	349.24	20250	22500	20100	25850	13930	19900	21310.90	1.16	271502	20860	20380	20120	19640	19380	20250	19510	575	5950	2500	12730	50	1	23008904	4682	98.79	2.17	12	6.67	206.00	9393.00	24400	20240819	-16.60	11280	20231113	80.41	24400	-16.60	20240819	11450	77.73	20240119	24400	-16.60	20240819	11280	80.41	20231114	1.66	N	077970	2500	575 억	266304	N	N	57	N	N
93	20241114	130624	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21600	1700	2	8.54	13201915100	617620	140.50	20250	21950	20200	25850	13930	19900	21376.43	1.16	196260	20860	20380	20120	19640	19380	20250	19510	575	5950	2500	12730	50	1	23008904	4970	104.85	2.30	12	2.68	206.00	9393.00	24400	20240819	-11.48	11280	20231113	91.49	24400	-11.48	20240819	11450	88.65	20240119	24400	-11.48	20240819	11280	91.49	20231114	1.66	N	077970	2500	575 억	266304	N	N	57	N	N
94	20241114	120624	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21550	1650	2	8.29	12226864100	572408	130.21	20250	21950	20200	25850	13930	19900	21361.43	1.16	187433	20860	20380	20120	19640	19380	20250	19510	575	5950	2500	12730	50	1	23008904	4958	104.61	2.29	12	2.49	206.00	9393.00	24400	20240819	-11.68	11280	20231113	91.05	24400	-11.68	20240819	11450	88.21	20240119	24400	-11.68	20240819	11280	91.05	20231114	1.66	N	077970	2500	575 억	266304	N	N	57	N	N
95	20241114	110625	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21800	1900	2	9.55	9527818900	447507	101.80	20250	21950	20200	25850	13930	19900	21292.14	1.16	160869	20860	20380	20120	19640	19380	20250	19510	575	5950	2500	12730	50	1	23008904	5016	105.83	2.32	12	1.94	206.00	9393.00	24400	20240819	-10.66	11280	20231113	93.26	24400	-10.66	20240819	11450	90.39	20240119	24400	-10.66	20240819	11280	93.26	20231114	1.66	N	077970	2500	575 억	266304	N	N	57	N	N
96	20241114	100644	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20400	500	2	2.51	341768100	16838	3.83	20250	20400	20200	25850	13930	19900	20307.17	1.16	4351	20860	20380	20120	19640	19380	20250	19510	575	5950	2500	12730	50	1	23008904	4694	99.03	2.17	12	0.07	206.00	9393.00	24400	20240819	-16.39	11280	20231113	80.85	24400	-16.39	20240819	11450	78.17	20240119	24400	-16.39	20240819	11280	80.85	20231114	1.66	N	077970	2500	575 억	266304	N	N	57	N	N
97	20241114	090619	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19900	0	3	0.00	0	0	0.00	0	0	0	25850	13930	19900	0.00	1.16	0	20860	20380	20120	19640	19380	20250	19510	575	5950	2500	12730	10	1	23008904	4579	96.60	2.12	12	0.00	206.00	9393.00	24400	20240819	-18.44	11280	20231113	76.42	24400	-18.44	20240819	11450	73.80	20240119	24400	-18.44	20240819	11280	76.42	20231114	1.66	N	077970	2500	575 억	266304	N	N	57	N	N
98	20241112	160603	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20200	-800	5	-3.81	15047168650	719481	73.21	21500	21750	20100	27300	14700	21000	20914.23	1.97	-37091	22266	21632	20966	20332	19666	21950	20650	575	6300	2500	13440	50	1	23008904	4648	98.06	2.15	12	3.13	206.00	9393.00	24400	20240819	-17.21	11280	20231113	79.08	24400	-17.21	20240819	11450	76.42	20240119	24400	-17.21	20240819	11280	79.08	20231113	1.43	N	077970	2500	575 억	453887	N	N	147	N	N
99	20241112	150607	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20250	-750	5	-3.57	14254476000	680207	69.22	21500	21750	20150	27300	14700	21000	20956.07	1.97	-45448	22266	21632	20966	20332	19666	21950	20650	575	6300	2500	13440	50	1	23008904	4659	98.30	2.16	12	2.96	206.00	9393.00	24400	20240819	-17.01	11280	20231113	79.52	24400	-17.01	20240819	11450	76.86	20240119	24400	-17.01	20240819	11280	79.52	20231113	1.43	N	077970	2500	575 억	453887	N	N	66	N	N
100	20241112	140615	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20450	-550	5	-2.62	12866212250	611675	62.24	21500	21750	20350	27300	14700	21000	21034.41	1.97	-65567	22266	21632	20966	20332	19666	21950	20650	575	6300	2500	13440	50	1	23008904	4705	99.27	2.18	12	2.66	206.00	9393.00	24400	20240819	-16.19	11280	20231113	81.29	24400	-16.19	20240819	11450	78.60	20240119	24400	-16.19	20240819	11280	81.29	20231113	1.43	N	077970	2500	575 억	453887	N	N	66	N	N
101	20241112	130611	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20850	-150	5	-0.71	11289622100	535090	54.45	21500	21750	20600	27300	14700	21000	21098.60	1.97	-51997	22266	21632	20966	20332	19666	21950	20650	575	6300	2500	13440	50	1	23008904	4797	101.21	2.22	12	2.33	206.00	9393.00	24400	20240819	-14.55	11280	20231113	84.84	24400	-14.55	20240819	11450	82.10	20240119	24400	-14.55	20240819	11280	84.84	20231113	1.43	N	077970	2500	575 억	453887	N	N	66	N	N
102	20241112	120610	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20900	-100	5	-0.48	10677079100	505686	51.46	21500	21750	20600	27300	14700	21000	21114.11	1.97	-46049	22266	21632	20966	20332	19666	21950	20650	575	6300	2500	13440	50	1	23008904	4809	101.46	2.23	12	2.20	206.00	9393.00	24400	20240819	-14.34	11280	20231113	85.28	24400	-14.34	20240819	11450	82.53	20240119	24400	-14.34	20240819	11280	85.28	20231113	1.43	N	077970	2500	575 억	453887	N	N	66	N	N
103	20241112	110608	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20950	-50	5	-0.24	9390262700	444179	45.20	21500	21750	20600	27300	14700	21000	21140.80	1.97	-42030	22266	21632	20966	20332	19666	21950	20650	575	6300	2500	13440	50	1	23008904	4820	101.70	2.23	12	1.93	206.00	9393.00	24400	20240819	-14.14	11280	20231113	85.73	24400	-14.14	20240819	11450	82.97	20240119	24400	-14.14	20240819	11280	85.73	20231113	1.43	N	077970	2500	575 억	453887	N	N	66	N	N
104	20241112	100607	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21050	50	2	0.24	8119019700	383240	39.00	21500	21750	20600	27300	14700	21000	21185.33	1.97	-26221	22266	21632	20966	20332	19666	21950	20650	575	6300	2500	13440	50	1	23008904	4843	102.18	2.24	12	1.67	206.00	9393.00	24400	20240819	-13.73	11280	20231113	86.61	24400	-13.73	20240819	11450	83.84	20240119	24400	-13.73	20240819	11280	86.61	20231113	1.43	N	077970	2500	575 억	453887	N	N	66	N	N
105	20241112	090606	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21650	650	2	3.10	2832479050	131771	13.41	21500	21750	21050	27300	14700	21000	21496.43	1.97	-39994	22266	21632	20966	20332	19666	21950	20650	575	6300	2500	13440	50	1	23008904	4981	105.10	2.30	12	0.57	206.00	9393.00	24400	20240819	-11.27	11280	20231113	91.93	24400	-11.27	20240819	11450	89.08	20240119	24400	-11.27	20240819	11280	91.93	20231113	1.43	N	077970	2500	575 억	453887	N	N	66	N	N
106	20241111	160603	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21000	800	2	3.96	20563013200	977916	163.79	20400	21600	20300	26250	14150	20200	21027.56	2.47	45400	21466	20832	20316	19682	19166	20575	19425	575	6050	2500	12920	50	1	23008904	4832	101.94	2.24	12	4.25	206.00	9393.00	24400	20240819	-13.93	11280	20231113	86.17	24400	-13.93	20240819	11450	83.41	20240119	24400	-13.93	20240819	11280	86.17	20231113	1.43	N	077970	2500	575 억	567849	N	N	66	N	N
107	20241111	150622	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21050	850	2	4.21	19601481100	932195	156.13	20400	21600	20300	26250	14150	20200	21027.34	2.47	39022	21466	20832	20316	19682	19166	20575	19425	575	6050	2500	12920	50	1	23008904	4843	102.18	2.24	12	4.05	206.00	9393.00	24400	20240819	-13.73	11280	20231113	86.61	24400	-13.73	20240819	11450	83.84	20240119	24400	-13.73	20240819	11280	86.61	20231113	1.43	N	077970	2500	575 억	567849	N	N	150	N	N
108	20241111	140613	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21050	850	2	4.21	17548977750	834799	139.82	20400	21600	20300	26250	14150	20200	21021.92	2.47	44212	21466	20832	20316	19682	19166	20575	19425	575	6050	2500	12920	50	1	23008904	4843	102.18	2.24	12	3.63	206.00	9393.00	24400	20240819	-13.73	11280	20231113	86.61	24400	-13.73	20240819	11450	83.84	20240119	24400	-13.73	20240819	11280	86.61	20231113	1.43	N	077970	2500	575 억	567849	N	N	150	N	N
109	20241111	130609	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20800	600	2	2.97	15354994750	729706	122.22	20400	21600	20300	26250	14150	20200	21042.85	2.47	32852	21466	20832	20316	19682	19166	20575	19425	575	6050	2500	12920	50	1	23008904	4786	100.97	2.21	12	3.17	206.00	9393.00	24400	20240819	-14.75	11280	20231113	84.40	24400	-14.75	20240819	11450	81.66	20240119	24400	-14.75	20240819	11280	84.40	20231113	1.43	N	077970	2500	575 억	567849	N	N	150	N	N
110	20241111	120606	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20900	700	2	3.47	14223056600	675446	113.13	20400	21600	20300	26250	14150	20200	21057.43	2.47	39506	21466	20832	20316	19682	19166	20575	19425	575	6050	2500	12920	50	1	23008904	4809	101.46	2.23	12	2.94	206.00	9393.00	24400	20240819	-14.34	11280	20231113	85.28	24400	-14.34	20240819	11450	82.53	20240119	24400	-14.34	20240819	11280	85.28	20231113	1.43	N	077970	2500	575 억	567849	N	N	150	N	N
111	20241111	110606	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20800	600	2	2.97	12889254000	611371	102.40	20400	21600	20300	26250	14150	20200	21082.71	2.47	45910	21466	20832	20316	19682	19166	20575	19425	575	6050	2500	12920	50	1	23008904	4786	100.97	2.21	12	2.66	206.00	9393.00	24400	20240819	-14.75	11280	20231113	84.40	24400	-14.75	20240819	11450	81.66	20240119	24400	-14.75	20240819	11280	84.40	20231113	1.43	N	077970	2500	575 억	567849	N	N	150	N	N
112	20241111	100603	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20650	450	2	2.23	10923298800	516865	86.57	20400	21600	20300	26250	14150	20200	21133.97	2.47	64602	21466	20832	20316	19682	19166	20575	19425	575	6050	2500	12920	50	1	23008904	4751	100.24	2.20	12	2.25	206.00	9393.00	24400	20240819	-15.37	11280	20231113	83.07	24400	-15.37	20240819	11450	80.35	20240119	24400	-15.37	20240819	11280	83.07	20231113	1.43	N	077970	2500	575 억	567849	N	N	150	N	N
113	20241111	090601	55	60.00	KOSPI	기계	N	N	N	Y	60	N	21300	1100	2	5.45	2027645500	97272	16.29	20400	21450	20300	26250	14150	20200	20845.91	2.47	13342	21466	20832	20316	19682	19166	20575	19425	575	6050	2500	12920	50	1	23008904	4901	103.40	2.27	12	0.42	206.00	9393.00	24400	20240819	-12.70	11280	20231113	88.83	24400	-12.70	20240819	11450	86.03	20240119	24400	-12.70	20240819	11280	88.83	20231113	1.43	N	077970	2500	575 억	567849	N	N	150	N	N
114	20241108	160557	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20200	-600	5	-2.88	11905375130	587557	32.80	20650	20950	19800	27000	14600	20800	20261.58	2.63	38085	23333	22066	20833	19566	18333	22700	20200	575	6200	2500	13310	50	1	23008904	4648	98.06	2.15	12	2.55	206.00	9393.00	24400	20240819	-17.21	11280	20231113	79.08	24400	-17.21	20240819	11450	76.42	20240119	24400	-17.21	20240819	11280	79.08	20231113	1.46	N	077970	2500	575 억	605534	N	N	150	N	N
115	20241108	150605	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20100	-700	5	-3.37	11279549330	556538	31.06	20650	20950	19800	27000	14600	20800	20266.31	2.63	39370	23333	22066	20833	19566	18333	22700	20200	575	6200	2500	13310	50	1	23008904	4625	97.57	2.14	12	2.42	206.00	9393.00	24400	20240819	-17.62	11280	20231113	78.19	24400	-17.62	20240819	11450	75.55	20240119	24400	-17.62	20240819	11280	78.19	20231113	1.46	N	077970	2500	575 억	605534	N	N	207	N	N
116	20241108	140603	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19990	-810	5	-3.89	10407068070	512922	28.63	20650	20950	19800	27000	14600	20800	20288.69	2.63	41462	23333	22066	20833	19566	18333	22700	20200	575	6200	2500	13310	10	1	23008904	4599	97.04	2.13	12	2.23	206.00	9393.00	24400	20240819	-18.07	11280	20231113	77.22	24400	-18.07	20240819	11450	74.59	20240119	24400	-18.07	20240819	11280	77.22	20231113	1.46	N	077970	2500	575 억	605534	N	N	207	N	N
117	20241108	130604	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20100	-700	5	-3.37	8859234050	435405	24.30	20650	20950	20000	27000	14600	20800	20345.99	2.63	45324	23333	22066	20833	19566	18333	22700	20200	575	6200	2500	13310	50	1	23008904	4625	97.57	2.14	12	1.89	206.00	9393.00	24400	20240819	-17.62	11280	20231113	78.19	24400	-17.62	20240819	11450	75.55	20240119	24400	-17.62	20240819	11280	78.19	20231113	1.46	N	077970	2500	575 억	605534	N	N	207	N	N
118	20241108	120603	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20250	-550	5	-2.64	8211452200	403315	22.51	20650	20950	20000	27000	14600	20800	20358.72	2.63	52840	23333	22066	20833	19566	18333	22700	20200	575	6200	2500	13310	50	1	23008904	4659	98.30	2.16	12	1.75	206.00	9393.00	24400	20240819	-17.01	11280	20231113	79.52	24400	-17.01	20240819	11450	76.86	20240119	24400	-17.01	20240819	11280	79.52	20231113	1.46	N	077970	2500	575 억	605534	N	N	207	N	N
119	20241108	110603	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20150	-650	5	-3.12	6709597500	328720	18.35	20650	20950	20000	27000	14600	20800	20410.00	2.63	59169	23333	22066	20833	19566	18333	22700	20200	575	6200	2500	13310	50	1	23008904	4636	97.82	2.15	12	1.43	206.00	9393.00	24400	20240819	-17.42	11280	20231113	78.63	24400	-17.42	20240819	11450	75.98	20240119	24400	-17.42	20240819	11280	78.63	20231113	1.46	N	077970	2500	575 억	605534	N	N	207	N	N
120	20241108	100612	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20250	-550	5	-2.64	5469343250	267441	14.93	20650	20950	20000	27000	14600	20800	20449.24	2.63	61285	23333	22066	20833	19566	18333	22700	20200	575	6200	2500	13310	50	1	23008904	4659	98.30	2.16	12	1.16	206.00	9393.00	24400	20240819	-17.01	11280	20231113	79.52	24400	-17.01	20240819	11450	76.86	20240119	24400	-17.01	20240819	11280	79.52	20231113	1.46	N	077970	2500	575 억	605534	N	N	207	N	N
121	20241108	090558	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20900	100	2	0.48	1154324250	55726	3.11	20650	20950	20400	27000	14600	20800	20712.59	2.63	714	23333	22066	20833	19566	18333	22700	20200	575	6200	2500	13310	50	1	23008904	4809	101.46	2.23	12	0.24	206.00	9393.00	24400	20240819	-14.34	11280	20231113	85.28	24400	-14.34	20240819	11450	82.53	20240119	24400	-14.34	20240819	11280	85.28	20231113	1.46	N	077970	2500	575 억	605534	N	N	207	N	N
122	20241107	160600	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20800	1120	2	5.69	37163930140	1776880	599.88	19770	22100	19600	25550	13780	19680	20915.43	3.03	155726	20413	20046	19573	19206	18733	20230	19390	575	5870	2500	12590	50	1	23008904	4786	100.97	2.21	12	7.72	206.00	9393.00	24400	20240819	-14.75	11280	20231113	84.40	24400	-14.75	20240819	11450	81.66	20240119	24400	-14.75	20240819	11280	84.40	20231113	1.48	N	077970	2500	575 억	696404	N	N	207	N	N
123	20241107	150601	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20750	1070	2	5.44	36059168090	1723726	581.94	19770	22100	19600	25550	13780	19680	20919.32	3.03	158159	20413	20046	19573	19206	18733	20230	19390	575	5870	2500	12590	50	1	23008904	4774	100.73	2.21	12	7.49	206.00	9393.00	24400	20240819	-14.96	11280	20231113	83.95	24400	-14.96	20240819	11450	81.22	20240119	24400	-14.96	20240819	11280	83.95	20231113	1.48	N	077970	2500	575 억	696404	N	N	24	N	N
124	20241107	140603	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20550	870	2	4.42	34220115690	1634553	551.83	19770	22100	19600	25550	13780	19680	20935.46	3.03	137973	20413	20046	19573	19206	18733	20230	19390	575	5870	2500	12590	50	1	23008904	4728	99.76	2.19	12	7.10	206.00	9393.00	24400	20240819	-15.78	11280	20231113	82.18	24400	-15.78	20240819	11450	79.48	20240119	24400	-15.78	20240819	11280	82.18	20231113	1.48	N	077970	2500	575 억	696404	N	N	24	N	N
125	20241107	130604	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20900	1220	2	6.20	32331420690	1543694	521.16	19770	22100	19600	25550	13780	19680	20944.19	3.03	130169	20413	20046	19573	19206	18733	20230	19390	575	5870	2500	12590	50	1	23008904	4809	101.46	2.23	12	6.71	206.00	9393.00	24400	20240819	-14.34	11280	20231113	85.28	24400	-14.34	20240819	11450	82.53	20240119	24400	-14.34	20240819	11280	85.28	20231113	1.48	N	077970	2500	575 억	696404	N	N	24	N	N
126	20241107	120601	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20850	1170	2	5.95	30961926890	1477921	498.95	19770	22100	19600	25550	13780	19680	20949.65	3.03	112358	20413	20046	19573	19206	18733	20230	19390	575	5870	2500	12590	50	1	23008904	4797	101.21	2.22	12	6.42	206.00	9393.00	24400	20240819	-14.55	11280	20231113	84.84	24400	-14.55	20240819	11450	82.10	20240119	24400	-14.55	20240819	11280	84.84	20231113	1.48	N	077970	2500	575 억	696404	N	N	24	N	N
127	20241107	110600	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20700	1020	2	5.18	28206326840	1345618	454.29	19770	22100	19600	25550	13780	19680	20961.62	3.03	92643	20413	20046	19573	19206	18733	20230	19390	575	5870	2500	12590	50	1	23008904	4763	100.49	2.20	12	5.85	206.00	9393.00	24400	20240819	-15.16	11280	20231113	83.51	24400	-15.16	20240819	11450	80.79	20240119	24400	-15.16	20240819	11280	83.51	20231113	1.48	N	077970	2500	575 억	696404	N	N	24	N	N
128	20241107	100600	55	60.00	KOSPI	기계	N	N	N	Y	60	N	20900	1220	2	6.20	24162957390	1149543	388.09	19770	22100	19600	25550	13780	19680	21019.62	3.03	79305	20413	20046	19573	19206	18733	20230	19390	575	5870	2500	12590	50	1	23008904	4809	101.46	2.23	12	5.00	206.00	9393.00	24400	20240819	-14.34	11280	20231113	85.28	24400	-14.34	20240819	11450	82.53	20240119	24400	-14.34	20240819	11280	85.28	20231113	1.48	N	077970	2500	575 억	696404	N	N	24	N	N
129	20241107	090600	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19900	220	2	1.12	213123750	10803	3.65	19770	19920	19600	25550	13780	19680	19728.20	3.03	-145	20413	20046	19573	19206	18733	20230	19390	575	5870	2500	12590	10	1	23008904	4579	96.60	2.12	12	0.05	206.00	9393.00	24400	20240819	-18.44	11280	20231113	76.42	24400	-18.44	20240819	11450	73.80	20240119	24400	-18.44	20240819	11280	76.42	20231113	1.48	N	077970	2500	575 억	696404	N	N	24	N	N
130	20241106	160603	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19680	430	2	2.23	5715646220	293293	93.26	19250	19940	19100	25000	13480	19250	19487.48	3.10	32805	19896	19572	18986	18662	18076	19735	18825	575	5750	2500	12320	10	1	23008904	4528	95.53	2.10	12	1.27	206.00	9393.00	24400	20240819	-19.34	11280	20231113	74.47	24400	-19.34	20240819	11450	71.88	20240119	24400	-19.34	20240819	11280	74.47	20231113	1.47	N	077970	2500	575 억	712656	N	N	24	N	N
131	20241106	150621	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19570	320	2	1.66	5437846740	279108	88.75	19250	19940	19100	25000	13480	19250	19482.95	3.10	30275	19896	19572	18986	18662	18076	19735	18825	575	5750	2500	12320	10	1	23008904	4503	95.00	2.08	12	1.21	206.00	9393.00	24400	20240819	-19.80	11280	20231113	73.49	24400	-19.80	20240819	11450	70.92	20240119	24400	-19.80	20240819	11280	73.49	20231113	1.47	N	077970	2500	575 억	712656	N	N	5	N	N
132	20241106	140616	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19610	360	2	1.87	4879396460	250646	79.70	19250	19940	19100	25000	13480	19250	19467.28	3.10	31077	19896	19572	18986	18662	18076	19735	18825	575	5750	2500	12320	10	1	23008904	4512	95.19	2.09	12	1.09	206.00	9393.00	24400	20240819	-19.63	11280	20231113	73.85	24400	-19.63	20240819	11450	71.27	20240119	24400	-19.63	20240819	11280	73.85	20231113	1.47	N	077970	2500	575 억	712656	N	N	5	N	N
133	20241106	130623	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19300	50	2	0.26	4163222650	213863	68.00	19250	19940	19100	25000	13480	19250	19466.77	3.10	23232	19896	19572	18986	18662	18076	19735	18825	575	5750	2500	12320	10	1	23008904	4441	93.69	2.05	12	0.93	206.00	9393.00	24400	20240819	-20.90	11280	20231113	71.10	24400	-20.90	20240819	11450	68.56	20240119	24400	-20.90	20240819	11280	71.10	20231113	1.47	N	077970	2500	575 억	712656	N	N	5	N	N
134	20241106	120603	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19400	150	2	0.78	3552853750	182305	57.97	19250	19940	19100	25000	13480	19250	19488.52	3.10	22213	19896	19572	18986	18662	18076	19735	18825	575	5750	2500	12320	10	1	23008904	4464	94.17	2.07	12	0.79	206.00	9393.00	24400	20240819	-20.49	11280	20231113	71.99	24400	-20.49	20240819	11450	69.43	20240119	24400	-20.49	20240819	11280	71.99	20231113	1.47	N	077970	2500	575 억	712656	N	N	5	N	N
135	20241106	110607	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19370	120	2	0.62	3167388040	162471	51.66	19250	19940	19100	25000	13480	19250	19495.10	3.10	29252	19896	19572	18986	18662	18076	19735	18825	575	5750	2500	12320	10	1	23008904	4457	94.03	2.06	12	0.71	206.00	9393.00	24400	20240819	-20.61	11280	20231113	71.72	24400	-20.61	20240819	11450	69.17	20240119	24400	-20.61	20240819	11280	71.72	20231113	1.47	N	077970	2500	575 억	712656	N	N	5	N	N
136	20241106	100609	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19500	250	2	1.30	1290882290	66858	21.26	19250	19510	19100	25000	13480	19250	19307.82	3.10	13656	19896	19572	18986	18662	18076	19735	18825	575	5750	2500	12320	10	1	23008904	4487	94.66	2.08	12	0.29	206.00	9393.00	24400	20240819	-20.08	11280	20231113	72.87	24400	-20.08	20240819	11450	70.31	20240119	24400	-20.08	20240819	11280	72.87	20231113	1.47	N	077970	2500	575 억	712656	N	N	5	N	N
137	20241106	090606	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19110	-140	5	-0.73	210521990	10977	3.49	19250	19340	19100	25000	13480	19250	19178.46	3.10	-2574	19896	19572	18986	18662	18076	19735	18825	575	5750	2500	12320	10	1	23008904	4397	92.77	2.03	12	0.05	206.00	9393.00	24400	20240819	-21.68	11280	20231113	69.41	24400	-21.68	20240819	11450	66.90	20240119	24400	-21.68	20240819	11280	69.41	20231113	1.47	N	077970	2500	575 억	712656	N	N	5	N	N
138	20241105	160549	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19250	750	2	4.05	5992514790	313614	97.91	18410	19310	18400	24050	12950	18500	19107.89	3.09	55607	19120	18810	18540	18230	17960	18675	18095	575	5550	2500	11840	10	1	23008904	4429	93.45	2.05	12	1.36	206.00	9393.00	24400	20240819	-21.11	11280	20231113	70.66	24400	-21.11	20240819	11450	68.12	20240119	24400	-21.11	20240819	11280	70.66	20231113	1.49	N	077970	2500	575 억	711848	N	N	5	N	N
139	20241105	150600	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19120	620	2	3.35	5494047530	287686	89.81	18410	19310	18400	24050	12950	18500	19097.38	3.09	56581	19120	18810	18540	18230	17960	18675	18095	575	5550	2500	11840	10	1	23008904	4399	92.82	2.04	12	1.25	206.00	9393.00	24400	20240819	-21.64	11280	20231113	69.50	24400	-21.64	20240819	11450	66.99	20240119	24400	-21.64	20240819	11280	69.50	20231113	1.49	N	077970	2500	575 억	711848	N	N	970	N	N
140	20241105	140557	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19150	650	2	3.51	5075514950	265810	82.98	18410	19310	18400	24050	12950	18500	19094.52	3.09	54560	19120	18810	18540	18230	17960	18675	18095	575	5550	2500	11840	10	1	23008904	4406	92.96	2.04	12	1.16	206.00	9393.00	24400	20240819	-21.52	11280	20231113	69.77	24400	-21.52	20240819	11450	67.25	20240119	24400	-21.52	20240819	11280	69.77	20231113	1.49	N	077970	2500	575 억	711848	N	N	970	N	N
141	20241105	130559	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19250	750	2	4.05	4598944080	241027	75.25	18410	19310	18400	24050	12950	18500	19080.62	3.09	55246	19120	18810	18540	18230	17960	18675	18095	575	5550	2500	11840	10	1	23008904	4429	93.45	2.05	12	1.05	206.00	9393.00	24400	20240819	-21.11	11280	20231113	70.66	24400	-21.11	20240819	11450	68.12	20240119	24400	-21.11	20240819	11280	70.66	20231113	1.49	N	077970	2500	575 억	711848	N	N	970	N	N
142	20241105	120554	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19250	750	2	4.05	4293417400	225138	70.29	18410	19310	18400	24050	12950	18500	19070.16	3.09	50501	19120	18810	18540	18230	17960	18675	18095	575	5550	2500	11840	10	1	23008904	4429	93.45	2.05	12	0.98	206.00	9393.00	24400	20240819	-21.11	11280	20231113	70.66	24400	-21.11	20240819	11450	68.12	20240119	24400	-21.11	20240819	11280	70.66	20231113	1.49	N	077970	2500	575 억	711848	N	N	970	N	N
143	20241105	110546	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19190	690	2	3.73	3956361370	207595	64.81	18410	19310	18400	24050	12950	18500	19058.08	3.09	48349	19120	18810	18540	18230	17960	18675	18095	575	5550	2500	11840	10	1	23008904	4415	93.16	2.04	12	0.90	206.00	9393.00	24400	20240819	-21.35	11280	20231113	70.12	24400	-21.35	20240819	11450	67.60	20240119	24400	-21.35	20240819	11280	70.12	20231113	1.49	N	077970	2500	575 억	711848	N	N	970	N	N
144	20241105	100555	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19100	600	2	3.24	2415091280	127354	39.76	18410	19250	18400	24050	12950	18500	18963.61	3.09	23811	19120	18810	18540	18230	17960	18675	18095	575	5550	2500	11840	10	1	23008904	4395	92.72	2.03	12	0.55	206.00	9393.00	24400	20240819	-21.72	11280	20231113	69.33	24400	-21.72	20240819	11450	66.81	20240119	24400	-21.72	20240819	11280	69.33	20231113	1.49	N	077970	2500	575 억	711848	N	N	970	N	N
145	20241105	090552	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18430	-70	5	-0.38	154249180	8375	2.61	18410	18490	18400	24050	12950	18500	18417.81	3.09	-4153	19120	18810	18540	18230	17960	18675	18095	575	5550	2500	11840	10	1	23008904	4241	89.47	1.96	12	0.04	206.00	9393.00	24400	20240819	-24.47	11280	20231113	63.39	24400	-24.47	20240819	11450	60.96	20240119	24400	-24.47	20240819	11280	63.39	20231113	1.49	N	077970	2500	575 억	711848	N	N	970	N	N
146	20241104	160549	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18500	-320	5	-1.70	5884463890	319198	157.10	18850	18850	18270	24450	13180	18820	18435.04	3.13	35230	19533	19176	18753	18396	17973	18965	18185	575	5630	2500	12040	10	1	23008904	4257	89.81	1.97	12	1.39	206.00	9393.00	24400	20240819	-24.18	11280	20231113	64.01	24400	-24.18	20240819	11450	61.57	20240119	24400	-24.18	20240819	11280	64.01	20231113	1.45	N	077970	2500	575 억	720863	N	N	970	N	N
147	20241104	150558	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18490	-330	5	-1.75	5619598830	304873	150.05	18850	18850	18270	24450	13180	18820	18432.59	3.13	32976	19533	19176	18753	18396	17973	18965	18185	575	5630	2500	12040	10	1	23008904	4254	89.76	1.97	12	1.33	206.00	9393.00	24400	20240819	-24.22	11280	20231113	63.92	24400	-24.22	20240819	11450	61.48	20240119	24400	-24.22	20240819	11280	63.92	20231113	1.45	N	077970	2500	575 억	720863	N	N	0	N	N
148	20241104	140550	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18420	-400	5	-2.13	4600817370	249770	122.93	18850	18850	18270	24450	13180	18820	18420.22	3.13	24261	19533	19176	18753	18396	17973	18965	18185	575	5630	2500	12040	10	1	23008904	4238	89.42	1.96	12	1.09	206.00	9393.00	24400	20240819	-24.51	11280	20231113	63.30	24400	-24.51	20240819	11450	60.87	20240119	24400	-24.51	20240819	11280	63.30	20231113	1.45	N	077970	2500	575 억	720863	N	N	0	N	N
149	20241104	130537	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18320	-500	5	-2.66	3808712130	206639	101.70	18850	18850	18270	24450	13180	18820	18431.72	3.13	11124	19533	19176	18753	18396	17973	18965	18185	575	5630	2500	12040	10	1	23008904	4215	88.93	1.95	12	0.90	206.00	9393.00	24400	20240819	-24.92	11280	20231113	62.41	24400	-24.92	20240819	11450	60.00	20240119	24400	-24.92	20240819	11280	62.41	20231113	1.45	N	077970	2500	575 억	720863	N	N	0	N	N
150	20241104	120542	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18410	-410	5	-2.18	3172299490	171995	84.65	18850	18850	18270	24450	13180	18820	18444.14	3.13	9702	19533	19176	18753	18396	17973	18965	18185	575	5630	2500	12040	10	1	23008904	4236	89.37	1.96	12	0.75	206.00	9393.00	24400	20240819	-24.55	11280	20231113	63.21	24400	-24.55	20240819	11450	60.79	20240119	24400	-24.55	20240819	11280	63.21	20231113	1.45	N	077970	2500	575 억	720863	N	N	0	N	N
151	20241104	110539	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18390	-430	5	-2.28	2485638090	134671	66.28	18850	18850	18270	24450	13180	18820	18457.11	3.13	6966	19533	19176	18753	18396	17973	18965	18185	575	5630	2500	12040	10	1	23008904	4231	89.27	1.96	12	0.59	206.00	9393.00	24400	20240819	-24.63	11280	20231113	63.03	24400	-24.63	20240819	11450	60.61	20240119	24400	-24.63	20240819	11280	63.03	20231113	1.45	N	077970	2500	575 억	720863	N	N	0	N	N
152	20241104	100532	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18520	-300	5	-1.59	1761621630	95442	46.97	18850	18850	18270	24450	13180	18820	18457.51	3.13	10849	19533	19176	18753	18396	17973	18965	18185	575	5630	2500	12040	10	1	23008904	4261	89.90	1.97	12	0.41	206.00	9393.00	24400	20240819	-24.10	11280	20231113	64.18	24400	-24.10	20240819	11450	61.75	20240119	24400	-24.10	20240819	11280	64.18	20231113	1.45	N	077970	2500	575 억	720863	N	N	0	N	N
153	20241104	090538	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18590	-230	5	-1.22	229973190	12309	6.06	18850	18850	18520	24450	13180	18820	18683.34	3.13	-3614	19533	19176	18753	18396	17973	18965	18185	575	5630	2500	12040	10	1	23008904	4277	90.24	1.98	12	0.05	206.00	9393.00	24400	20240819	-23.81	11280	20231113	64.80	24400	-23.81	20240819	11450	62.36	20240119	24400	-23.81	20240819	11280	64.80	20231113	1.45	N	077970	2500	575 억	720863	N	N	0	N	N
154	20241101	160520	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18820	-250	5	-1.31	3801220800	203011	115.84	18890	19110	18330	24750	13350	19070	18723.85	3.37	-23257	19430	19250	19080	18900	18730	19165	18815	575	5680	2500	12200	10	1	23008904	4330	91.36	2.00	12	0.88	206.00	9393.00	24400	20240819	-22.87	11280	20231113	66.84	24400	-22.87	20240819	11450	64.37	20240119	24400	-22.87	20240819	11280	66.84	20231113	1.38	N	077970	2500	575 억	775027	N	N	87	N	N
155	20241101	150533	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18960	-110	5	-0.58	3610419670	192882	110.06	18890	19110	18330	24750	13350	19070	18718.10	3.37	-20185	19430	19250	19080	18900	18730	19165	18815	575	5680	2500	12200	10	1	23008904	4362	92.04	2.02	12	0.84	206.00	9393.00	24400	20240819	-22.30	11280	20231113	68.09	24400	-22.30	20240819	11450	65.59	20240119	24400	-22.30	20240819	11280	68.09	20231113	1.38	N	077970	2500	575 억	775027	N	N	87	N	N
156	20241101	140520	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19000	-70	5	-0.37	3204721020	171436	97.82	18890	19110	18330	24750	13350	19070	18693.18	3.37	-17866	19430	19250	19080	18900	18730	19165	18815	575	5680	2500	12200	10	1	23008904	4372	92.23	2.02	12	0.75	206.00	9393.00	24400	20240819	-22.13	11280	20231113	68.44	24400	-22.13	20240819	11450	65.94	20240119	24400	-22.13	20240819	11280	68.44	20231113	1.38	N	077970	2500	575 억	775027	N	N	87	N	N
157	20241101	130620	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19060	-10	5	-0.05	2957892580	158455	90.41	18890	19110	18330	24750	13350	19070	18666.83	3.37	-15678	19430	19250	19080	18900	18730	19165	18815	575	5680	2500	12200	10	1	23008904	4385	92.52	2.03	12	0.69	206.00	9393.00	24400	20240819	-21.89	11280	20231113	68.97	24400	-21.89	20240819	11450	66.46	20240119	24400	-21.89	20240819	11280	68.97	20231113	1.38	N	077970	2500	575 억	775027	N	N	87	N	N
158	20241101	120620	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19070	0	3	0.00	2611169260	140257	80.03	18890	19090	18330	24750	13350	19070	18616.71	3.37	-11235	19430	19250	19080	18900	18730	19165	18815	575	5680	2500	12200	10	1	23008904	4388	92.57	2.03	12	0.61	206.00	9393.00	24400	20240819	-21.84	11280	20231113	69.06	24400	-21.84	20240819	11450	66.55	20240119	24400	-21.84	20240819	11280	69.06	20231113	1.38	N	077970	2500	575 억	775027	N	N	87	N	N
159	20241101	110618	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18900	-170	5	-0.89	2295069240	123630	70.54	18890	18950	18330	24750	13350	19070	18563.61	3.37	-10666	19430	19250	19080	18900	18730	19165	18815	575	5680	2500	12200	10	1	23008904	4349	91.75	2.01	12	0.54	206.00	9393.00	24400	20240819	-22.54	11280	20231113	67.55	24400	-22.54	20240819	11450	65.07	20240119	24400	-22.54	20240819	11280	67.55	20231113	1.38	N	077970	2500	575 억	775027	N	N	87	N	N
160	20241101	100620	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18580	-490	5	-2.57	1668343960	90323	51.54	18890	18890	18330	24750	13350	19070	18470.20	3.37	-18066	19430	19250	19080	18900	18730	19165	18815	575	5680	2500	12200	10	1	23008904	4275	90.19	1.98	12	0.39	206.00	9393.00	24400	20240819	-23.85	11280	20231113	64.72	24400	-23.85	20240819	11450	62.27	20240119	24400	-23.85	20240819	11280	64.72	20231113	1.38	N	077970	2500	575 억	775027	N	N	87	N	N
161	20241101	090618	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18410	-660	5	-3.46	684034240	36858	21.03	18890	18890	18380	24750	13350	19070	18557.25	3.37	-16964	19430	19250	19080	18900	18730	19165	18815	575	5680	2500	12200	10	1	23008904	4236	89.37	1.96	12	0.16	206.00	9393.00	24400	20240819	-24.55	11280	20231113	63.21	24400	-24.55	20240819	11450	60.79	20240119	24400	-24.55	20240819	11280	63.21	20231113	1.38	N	077970	2500	575 억	775027	N	N	87	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History