KissMeData/145210/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160932	57	100.00	KOSPI		기계	N	N	N	N	N	1909	24	2	1.27	353924232	187175	136.07	1886	1935	1859	2450	1320	1885	1890.87	27480	1953	1919	1884	1850	1815	1936	1867	173	565	500	1280	1	1	34581687	660	-2.42	1.21	12	0.54	-790.00	1580.00	4448	20240517	-57.08	1595	20231208	19.69	4448	-57.08	20240517	1700	12.29	20241120	8880	-78.50	20240517	1700	12.29	20241120	N	145210	500	172 억	N	N	0	N	N
3	20241129	150948	57	100.00	KOSPI		기계	N	N	N	N	N	1903	18	2	0.95	323055383	170903	124.25	1886	1935	1859	2450	1320	1885	1890.29	26630	1953	1919	1884	1850	1815	1936	1867	173	565	500	1280	1	1	34581687	658	-2.41	1.20	12	0.49	-790.00	1580.00	4448	20240517	-57.22	1595	20231208	19.31	4448	-57.22	20240517	1700	11.94	20241120	8880	-78.57	20240517	1700	11.94	20241120	N	145210	500	172 억	N	N	0	N	N
4	20241129	140952	57	100.00	KOSPI		기계	N	N	N	N	N	1932	47	2	2.49	266058792	140887	102.42	1886	1935	1859	2450	1320	1885	1888.46	18387	1953	1919	1884	1850	1815	1936	1867	173	565	500	1280	1	1	34581687	668	-2.45	1.22	12	0.41	-790.00	1580.00	4448	20240517	-56.56	1595	20231208	21.13	4448	-56.56	20240517	1700	13.65	20241120	8880	-78.24	20240517	1700	13.65	20241120	N	145210	500	172 억	N	N	0	N	N
5	20241129	130948	57	100.00	KOSPI		기계	N	N	N	N	N	1860	-25	5	-1.33	196563418	104308	75.83	1886	1919	1859	2450	1320	1885	1884.45	-10167	1953	1919	1884	1850	1815	1936	1867	173	565	500	1280	1	1	34581687	643	-2.35	1.18	12	0.30	-790.00	1580.00	4448	20240517	-58.18	1595	20231208	16.61	4448	-58.18	20240517	1700	9.41	20241120	8880	-79.05	20240517	1700	9.41	20241120	N	145210	500	172 억	N	N	0	N	N
6	20241129	120950	57	100.00	KOSPI		기계	N	N	N	N	N	1862	-23	5	-1.22	164998039	87453	63.58	1886	1919	1859	2450	1320	1885	1886.71	-9207	1953	1919	1884	1850	1815	1936	1867	173	565	500	1280	1	1	34581687	644	-2.36	1.18	12	0.25	-790.00	1580.00	4448	20240517	-58.14	1595	20231208	16.74	4448	-58.14	20240517	1700	9.53	20241120	8880	-79.03	20240517	1700	9.53	20241120	N	145210	500	172 억	N	N	0	N	N
7	20241129	110951	57	100.00	KOSPI		기계	N	N	N	N	N	1861	-24	5	-1.27	151505310	80217	58.32	1886	1919	1859	2450	1320	1885	1888.69	-9150	1953	1919	1884	1850	1815	1936	1867	173	565	500	1280	1	1	34581687	644	-2.36	1.18	12	0.23	-790.00	1580.00	4448	20240517	-58.16	1595	20231208	16.68	4448	-58.16	20240517	1700	9.47	20241120	8880	-79.04	20240517	1700	9.47	20241120	N	145210	500	172 억	N	N	0	N	N
8	20241129	100945	57	100.00	KOSPI		기계	N	N	N	N	N	1870	-15	5	-0.80	117508303	61992	45.07	1886	1919	1865	2450	1320	1885	1895.54	-8940	1953	1919	1884	1850	1815	1936	1867	173	565	500	1280	1	1	34581687	647	-2.37	1.18	12	0.18	-790.00	1580.00	4448	20240517	-57.96	1595	20231208	17.24	4448	-57.96	20240517	1700	10.00	20241120	8880	-78.94	20240517	1700	10.00	20241120	N	145210	500	172 억	N	N	0	N	N
9	20241129	090949	57	100.00	KOSPI		기계	N	N	N	N	N	1905	20	2	1.06	13770520	7224	5.25	1886	1908	1886	2450	1320	1885	1906.22	317	1953	1919	1884	1850	1815	1936	1867	173	565	500	1280	1	1	34581687	659	-2.41	1.21	12	0.02	-790.00	1580.00	4448	20240517	-57.17	1595	20231208	19.44	4448	-57.17	20240517	1700	12.06	20241120	8880	-78.55	20240517	1700	12.06	20241120	N	145210	500	172 억	N	N	0	N	N
10	20241128	160936	57	100.00	KOSPI		기계	N	N	N	N	N	1885	-13	5	-0.68	255381696	136175	68.86	1880	1918	1849	2465	1329	1898	1875.27	-20853	1982	1940	1896	1854	1810	1961	1875	173	567	500	1290	1	1	34581687	652	-2.39	1.19	12	0.39	-790.00	1580.00	4448	20240517	-57.62	1595	20231208	18.18	4448	-57.62	20240517	1700	10.88	20241120	8880	-78.77	20240517	1700	10.88	20241120	N	145210	500	172 억	N	N	0	N	N
11	20241128	150954	57	100.00	KOSPI		기계	N	N	N	N	N	1885	-13	5	-0.68	240495217	128275	64.86	1880	1918	1849	2465	1329	1898	1874.84	-20701	1982	1940	1896	1854	1810	1961	1875	173	567	500	1290	1	1	34581687	652	-2.39	1.19	12	0.37	-790.00	1580.00	4448	20240517	-57.62	1595	20231208	18.18	4448	-57.62	20240517	1700	10.88	20241120	8880	-78.77	20240517	1700	10.88	20241120	N	145210	500	172 억	N	N	0	N	N
12	20241128	140950	57	100.00	KOSPI		기계	N	N	N	N	N	1881	-17	5	-0.90	227453080	121329	61.35	1880	1918	1849	2465	1329	1898	1874.68	-20881	1982	1940	1896	1854	1810	1961	1875	173	567	500	1290	1	1	34581687	650	-2.38	1.19	12	0.35	-790.00	1580.00	4448	20240517	-57.71	1595	20231208	17.93	4448	-57.71	20240517	1700	10.65	20241120	8880	-78.82	20240517	1700	10.65	20241120	N	145210	500	172 억	N	N	0	N	N
13	20241128	130948	57	100.00	KOSPI		기계	N	N	N	N	N	1869	-29	5	-1.53	215596683	115006	58.15	1880	1918	1849	2465	1329	1898	1874.66	-22445	1982	1940	1896	1854	1810	1961	1875	173	567	500	1290	1	1	34581687	646	-2.37	1.18	12	0.33	-790.00	1580.00	4448	20240517	-57.98	1595	20231208	17.18	4448	-57.98	20240517	1700	9.94	20241120	8880	-78.95	20240517	1700	9.94	20241120	N	145210	500	172 억	N	N	0	N	N
14	20241128	120954	57	100.00	KOSPI		기계	N	N	N	N	N	1873	-25	5	-1.32	187042130	99719	50.42	1880	1918	1849	2465	1329	1898	1875.69	-20530	1982	1940	1896	1854	1810	1961	1875	173	567	500	1290	1	1	34581687	648	-2.37	1.19	12	0.29	-790.00	1580.00	4448	20240517	-57.89	1595	20231208	17.43	4448	-57.89	20240517	1700	10.18	20241120	8880	-78.91	20240517	1700	10.18	20241120	N	145210	500	172 억	N	N	0	N	N
15	20241128	110955	57	100.00	KOSPI		기계	N	N	N	N	N	1855	-43	5	-2.27	163694047	87178	44.08	1880	1918	1849	2465	1329	1898	1877.70	-19535	1982	1940	1896	1854	1810	1961	1875	173	567	500	1290	1	1	34581687	641	-2.35	1.17	12	0.25	-790.00	1580.00	4448	20240517	-58.30	1595	20231208	16.30	4448	-58.30	20240517	1700	9.12	20241120	8880	-79.11	20240517	1700	9.12	20241120	N	145210	500	172 억	N	N	0	N	N
16	20241128	100952	57	100.00	KOSPI		기계	N	N	N	N	N	1884	-14	5	-0.74	93213181	49402	24.98	1880	1918	1872	2465	1329	1898	1886.83	-8363	1982	1940	1896	1854	1810	1961	1875	173	567	500	1290	1	1	34581687	652	-2.38	1.19	12	0.14	-790.00	1580.00	4448	20240517	-57.64	1595	20231208	18.12	4448	-57.64	20240517	1700	10.82	20241120	8880	-78.78	20240517	1700	10.82	20241120	N	145210	500	172 억	N	N	0	N	N
17	20241128	090948	57	100.00	KOSPI		기계	N	N	N	N	N	1911	13	2	0.68	25602171	13501	6.83	1880	1918	1880	2465	1329	1898	1896.32	-3254	1982	1940	1896	1854	1810	1961	1875	173	567	500	1290	1	1	34581687	661	-2.42	1.21	12	0.04	-790.00	1580.00	4448	20240517	-57.04	1595	20231208	19.81	4448	-57.04	20240517	1700	12.41	20241120	8880	-78.48	20240517	1700	12.41	20241120	N	145210	500	172 억	N	N	0	N	N
18	20241127	160927	57	100.00	KOSPI		기계	N	N	N	N	N	1898	23	2	1.23	371856920	196257	70.99	1880	1938	1852	2435	1313	1875	1894.74	8696	2043	1958	1914	1829	1785	1937	1808	173	560	500	1270	1	1	34581687	656	-2.40	1.20	12	0.57	-790.00	1580.00	4448	20240517	-57.33	1595	20231208	19.00	4448	-57.33	20240517	1700	11.65	20241120	8880	-78.63	20240517	1700	11.65	20241120	N	145210	500	172 억	N	N	0	N	N
19	20241127	150945	57	100.00	KOSPI		기계	N	N	N	N	N	1899	24	2	1.28	344608493	181860	65.78	1880	1938	1852	2435	1313	1875	1894.91	10486	2043	1958	1914	1829	1785	1937	1808	173	560	500	1270	1	1	34581687	657	-2.40	1.20	12	0.53	-790.00	1580.00	4448	20240517	-57.31	1595	20231208	19.06	4448	-57.31	20240517	1700	11.71	20241120	8880	-78.61	20240517	1700	11.71	20241120	N	145210	500	172 억	N	N	0	N	N
20	20241127	140942	57	100.00	KOSPI		기계	N	N	N	N	N	1910	35	2	1.87	277938273	147172	53.24	1880	1923	1852	2435	1313	1875	1888.53	7541	2043	1958	1914	1829	1785	1937	1808	173	560	500	1270	1	1	34581687	661	-2.42	1.21	12	0.43	-790.00	1580.00	4448	20240517	-57.06	1595	20231208	19.75	4448	-57.06	20240517	1700	12.35	20241120	8880	-78.49	20240517	1700	12.35	20241120	N	145210	500	172 억	N	N	0	N	N
21	20241127	130937	57	100.00	KOSPI		기계	N	N	N	N	N	1890	15	2	0.80	180966679	96145	34.78	1880	1915	1852	2435	1313	1875	1882.23	-12287	2043	1958	1914	1829	1785	1937	1808	173	560	500	1270	1	1	34581687	654	-2.39	1.20	12	0.28	-790.00	1580.00	4448	20240517	-57.51	1595	20231208	18.50	4448	-57.51	20240517	1700	11.18	20241120	8880	-78.72	20240517	1700	11.18	20241120	N	145210	500	172 억	N	N	0	N	N
22	20241127	120947	57	100.00	KOSPI		기계	N	N	N	N	N	1877	2	2	0.11	138519046	73565	26.61	1880	1915	1852	2435	1313	1875	1882.95	-19516	2043	1958	1914	1829	1785	1937	1808	173	560	500	1270	1	1	34581687	649	-2.38	1.19	12	0.21	-790.00	1580.00	4448	20240517	-57.80	1595	20231208	17.68	4448	-57.80	20240517	1700	10.41	20241120	8880	-78.86	20240517	1700	10.41	20241120	N	145210	500	172 억	N	N	0	N	N
23	20241127	110942	57	100.00	KOSPI		기계	N	N	N	N	N	1882	7	2	0.37	109510240	58102	21.02	1880	1915	1852	2435	1313	1875	1884.79	-17796	2043	1958	1914	1829	1785	1937	1808	173	560	500	1270	1	1	34581687	651	-2.38	1.19	12	0.17	-790.00	1580.00	4448	20240517	-57.69	1595	20231208	17.99	4448	-57.69	20240517	1700	10.71	20241120	8880	-78.81	20240517	1700	10.71	20241120	N	145210	500	172 억	N	N	0	N	N
24	20241127	100943	57	100.00	KOSPI		기계	N	N	N	N	N	1886	11	2	0.59	82152621	43635	15.78	1880	1915	1852	2435	1313	1875	1882.72	-15689	2043	1958	1914	1829	1785	1937	1808	173	560	500	1270	1	1	34581687	652	-2.39	1.19	12	0.13	-790.00	1580.00	4448	20240517	-57.60	1595	20231208	18.24	4448	-57.60	20240517	1700	10.94	20241120	8880	-78.76	20240517	1700	10.94	20241120	N	145210	500	172 억	N	N	0	N	N
25	20241127	090941	57	100.00	KOSPI		기계	N	N	N	N	N	1905	30	2	1.60	18859445	9949	3.60	1880	1915	1880	2435	1313	1875	1895.61	-3465	2043	1958	1914	1829	1785	1937	1808	173	560	500	1270	1	1	34581687	659	-2.41	1.21	12	0.03	-790.00	1580.00	4448	20240517	-57.17	1595	20231208	19.44	4448	-57.17	20240517	1700	12.06	20241120	8880	-78.55	20240517	1700	12.06	20241120	N	145210	500	172 억	N	N	0	N	N
26	20241126	160929	57	100.00	KOSPI		기계	N	N	N	N	N	1875	-105	5	-5.30	523104270	274849	44.48	1981	1999	1870	2570	1386	1980	1903.37	-104130	2219	2099	1960	1840	1701	2159	1900	173	590	500	1340	1	1	34581687	648	-2.37	1.19	12	0.79	-790.00	1580.00	4448	20240517	-57.85	1595	20231208	17.55	4448	-57.85	20240517	1700	10.29	20241120	8880	-78.89	20240517	1700	10.29	20241120	N	145210	500	172 억	N	N	0	N	N
27	20241126	150937	57	100.00	KOSPI		기계	N	N	N	N	N	1879	-101	5	-5.10	498767109	261876	42.38	1981	1999	1870	2570	1386	1980	1904.59	-101944	2219	2099	1960	1840	1701	2159	1900	173	590	500	1340	1	1	34581687	650	-2.38	1.19	12	0.76	-790.00	1580.00	4448	20240517	-57.76	1595	20231208	17.81	4448	-57.76	20240517	1700	10.53	20241120	8880	-78.84	20240517	1700	10.53	20241120	N	145210	500	172 억	N	N	0	N	N
28	20241126	140938	57	100.00	KOSPI		기계	N	N	N	N	N	1882	-98	5	-4.95	424344476	222236	35.96	1981	1999	1873	2570	1386	1980	1909.43	-94274	2219	2099	1960	1840	1701	2159	1900	173	590	500	1340	1	1	34581687	651	-2.38	1.19	12	0.64	-790.00	1580.00	4448	20240517	-57.69	1595	20231208	17.99	4448	-57.69	20240517	1700	10.71	20241120	8880	-78.81	20240517	1700	10.71	20241120	N	145210	500	172 억	N	N	0	N	N
29	20241126	130935	57	100.00	KOSPI		기계	N	N	N	N	N	1892	-88	5	-4.44	396155933	207258	33.54	1981	1999	1873	2570	1386	1980	1911.41	-83343	2219	2099	1960	1840	1701	2159	1900	173	590	500	1340	1	1	34581687	654	-2.39	1.20	12	0.60	-790.00	1580.00	4448	20240517	-57.46	1595	20231208	18.62	4448	-57.46	20240517	1700	11.29	20241120	8880	-78.69	20240517	1700	11.29	20241120	N	145210	500	172 억	N	N	0	N	N
30	20241126	120940	57	100.00	KOSPI		기계	N	N	N	N	N	1909	-71	5	-3.59	354928576	185435	30.01	1981	1999	1873	2570	1386	1980	1914.03	-67473	2219	2099	1960	1840	1701	2159	1900	173	590	500	1340	1	1	34581687	660	-2.42	1.21	12	0.54	-790.00	1580.00	4448	20240517	-57.08	1595	20231208	19.69	4448	-57.08	20240517	1700	12.29	20241120	8880	-78.50	20240517	1700	12.29	20241120	N	145210	500	172 억	N	N	0	N	N
31	20241126	110944	57	100.00	KOSPI		기계	N	N	N	N	N	1882	-98	5	-4.95	319667299	166863	27.00	1981	1999	1873	2570	1386	1980	1915.75	-60479	2219	2099	1960	1840	1701	2159	1900	173	590	500	1340	1	1	34581687	651	-2.38	1.19	12	0.48	-790.00	1580.00	4448	20240517	-57.69	1595	20231208	17.99	4448	-57.69	20240517	1700	10.71	20241120	8880	-78.81	20240517	1700	10.71	20241120	N	145210	500	172 억	N	N	0	N	N
32	20241126	100949	57	100.00	KOSPI		기계	N	N	N	N	N	1916	-64	5	-3.23	211313737	109442	17.71	1981	1999	1886	2570	1386	1980	1930.83	-42022	2219	2099	1960	1840	1701	2159	1900	173	590	500	1340	1	1	34581687	663	-2.43	1.21	12	0.32	-790.00	1580.00	4448	20240517	-56.92	1595	20231208	20.13	4448	-56.92	20240517	1700	12.71	20241120	8880	-78.42	20240517	1700	12.71	20241120	N	145210	500	172 억	N	N	0	N	N
33	20241126	090941	57	100.00	KOSPI		기계	N	N	N	N	N	1940	-40	5	-2.02	54668842	27816	4.50	1981	1999	1939	2570	1386	1980	1965.37	-12269	2219	2099	1960	1840	1701	2159	1900	173	590	500	1340	1	1	34581687	671	-2.46	1.23	12	0.08	-790.00	1580.00	4448	20240517	-56.38	1595	20231208	21.63	4448	-56.38	20240517	1700	14.12	20241120	8880	-78.15	20240517	1700	14.12	20241120	N	145210	500	172 억	N	N	0	N	N
34	20241125	160916	57	100.00	KOSPI		기계	N	N	N	N	N	1980	174	2	9.63	1221633419	616187	471.90	1821	2080	1821	2345	1265	1806	1982.57	43434	1858	1832	1808	1782	1758	1845	1795	173	539	500	1220	1	1	34581687	685	-2.51	1.25	12	1.78	-790.00	1580.00	4448	20240517	-55.49	1595	20231208	24.14	4448	-55.49	20240517	1700	16.47	20241120	8880	-77.70	20240517	1700	16.47	20241120	N	145210	500	172 억	N	N	0	N	N
35	20241125	150935	57	100.00	KOSPI		기계	N	N	N	N	N	1971	165	2	9.14	1169664235	589821	451.71	1821	2080	1821	2345	1265	1806	1983.08	44086	1858	1832	1808	1782	1758	1845	1795	173	539	500	1220	1	1	34581687	682	-2.49	1.25	12	1.71	-790.00	1580.00	4448	20240517	-55.69	1595	20231208	23.57	4448	-55.69	20240517	1700	15.94	20241120	8880	-77.80	20240517	1700	15.94	20241120	N	145210	500	172 억	N	N	0	N	N
36	20241125	140932	57	100.00	KOSPI		기계	N	N	N	N	N	1937	131	2	7.25	1076694034	542719	415.63	1821	2080	1821	2345	1265	1806	1983.89	50939	1858	1832	1808	1782	1758	1845	1795	173	539	500	1220	1	1	34581687	670	-2.45	1.23	12	1.57	-790.00	1580.00	4448	20240517	-56.45	1595	20231208	21.44	4448	-56.45	20240517	1700	13.94	20241120	8880	-78.19	20240517	1700	13.94	20241120	N	145210	500	172 억	N	N	0	N	N
37	20241125	130926	57	100.00	KOSPI		기계	N	N	N	N	N	1958	152	2	8.42	1025009296	516259	395.37	1821	2080	1821	2345	1265	1806	1985.46	53397	1858	1832	1808	1782	1758	1845	1795	173	539	500	1220	1	1	34581687	677	-2.48	1.24	12	1.49	-790.00	1580.00	4448	20240517	-55.98	1595	20231208	22.76	4448	-55.98	20240517	1700	15.18	20241120	8880	-77.95	20240517	1700	15.18	20241120	N	145210	500	172 억	N	N	0	N	N
38	20241125	120935	57	100.00	KOSPI		기계	N	N	N	N	N	1936	130	2	7.20	992088554	499282	382.37	1821	2080	1821	2345	1265	1806	1987.03	53611	1858	1832	1808	1782	1758	1845	1795	173	539	500	1220	1	1	34581687	670	-2.45	1.23	12	1.44	-790.00	1580.00	4448	20240517	-56.47	1595	20231208	21.38	4448	-56.47	20240517	1700	13.88	20241120	8880	-78.20	20240517	1700	13.88	20241120	N	145210	500	172 억	N	N	0	N	N
39	20241125	110930	57	100.00	KOSPI		기계	N	N	N	N	N	1952	146	2	8.08	929197873	466723	357.43	1821	2080	1821	2345	1265	1806	1990.90	50545	1858	1832	1808	1782	1758	1845	1795	173	539	500	1220	1	1	34581687	675	-2.47	1.24	12	1.35	-790.00	1580.00	4448	20240517	-56.12	1595	20231208	22.38	4448	-56.12	20240517	1700	14.82	20241120	8880	-78.02	20240517	1700	14.82	20241120	N	145210	500	172 억	N	N	0	N	N
40	20241125	100919	57	100.00	KOSPI		기계	N	N	N	N	N	2000	194	2	10.74	779149839	390563	299.11	1821	2080	1821	2345	1265	1806	1994.94	37695	1858	1832	1808	1782	1758	1845	1795	173	539	500	1220	5	1	34581687	692	-2.53	1.27	12	1.13	-790.00	1580.00	4448	20240517	-55.04	1595	20231208	25.39	4448	-55.04	20240517	1700	17.65	20241120	8880	-77.48	20240517	1700	17.65	20241120	N	145210	500	172 억	N	N	0	N	N
41	20241125	090920	57	100.00	KOSPI		기계	N	N	N	N	N	1898	92	2	5.09	19488943	10484	8.03	1821	1898	1821	2345	1265	1806	1858.92	7170	1858	1832	1808	1782	1758	1845	1795	173	539	500	1220	1	1	34581687	656	-2.40	1.20	12	0.03	-790.00	1580.00	4448	20240517	-57.33	1595	20231208	19.00	4448	-57.33	20240517	1700	11.65	20241120	8880	-78.63	20240517	1700	11.65	20241120	N	145210	500	172 억	N	N	0	N	N
42	20241122	160828	57	100.00	KOSPI		기계	N	N	N	N	N	1806	3	2	0.17	233071172	129426	52.72	1791	1834	1784	2340	1263	1803	1800.81	-19517	1976	1889	1802	1715	1628	1933	1759	173	537	500	1220	1	1	34581687	625	-2.29	1.14	12	0.37	-790.00	1580.00	4448	20240517	-59.40	1595	20231208	13.23	4448	-59.40	20240517	1700	6.24	20241120	8880	-79.66	20240517	1700	6.24	20241120	N	145210	500	172 억	N	N	0	N	N
43	20241122	150842	57	100.00	KOSPI		기계	N	N	N	N	N	1804	1	2	0.06	225112985	125018	50.93	1791	1834	1784	2340	1263	1803	1800.64	-18459	1976	1889	1802	1715	1628	1933	1759	173	537	500	1220	1	1	34581687	624	-2.28	1.14	12	0.36	-790.00	1580.00	4448	20240517	-59.44	1595	20231208	13.10	4448	-59.44	20240517	1700	6.12	20241120	8880	-79.68	20240517	1700	6.12	20241120	N	145210	500	172 억	N	N	0	N	N
44	20241122	140843	57	100.00	KOSPI		기계	N	N	N	N	N	1806	3	2	0.17	208750531	115924	47.22	1791	1834	1784	2340	1263	1803	1800.75	-18811	1976	1889	1802	1715	1628	1933	1759	173	537	500	1220	1	1	34581687	625	-2.29	1.14	12	0.34	-790.00	1580.00	4448	20240517	-59.40	1595	20231208	13.23	4448	-59.40	20240517	1700	6.24	20241120	8880	-79.66	20240517	1700	6.24	20241120	N	145210	500	172 억	N	N	0	N	N
45	20241122	130838	57	100.00	KOSPI		기계	N	N	N	N	N	1814	11	2	0.61	186444049	103544	42.18	1791	1834	1784	2340	1263	1803	1800.63	-16887	1976	1889	1802	1715	1628	1933	1759	173	537	500	1220	1	1	34581687	627	-2.30	1.15	12	0.30	-790.00	1580.00	4448	20240517	-59.22	1595	20231208	13.73	4448	-59.22	20240517	1700	6.71	20241120	8880	-79.57	20240517	1700	6.71	20241120	N	145210	500	172 억	N	N	0	N	N
46	20241122	120844	57	100.00	KOSPI		기계	N	N	N	N	N	1808	5	2	0.28	156491970	86922	35.41	1791	1834	1784	2340	1263	1803	1800.37	-26982	1976	1889	1802	1715	1628	1933	1759	173	537	500	1220	1	1	34581687	625	-2.29	1.14	12	0.25	-790.00	1580.00	4448	20240517	-59.35	1595	20231208	13.35	4448	-59.35	20240517	1700	6.35	20241120	8880	-79.64	20240517	1700	6.35	20241120	N	145210	500	172 억	N	N	0	N	N
47	20241122	110835	57	100.00	KOSPI		기계	N	N	N	N	N	1804	1	2	0.06	120279478	66763	27.20	1791	1834	1785	2340	1263	1803	1801.59	-29403	1976	1889	1802	1715	1628	1933	1759	173	537	500	1220	1	1	34581687	624	-2.28	1.14	12	0.19	-790.00	1580.00	4448	20240517	-59.44	1595	20231208	13.10	4448	-59.44	20240517	1700	6.12	20241120	8880	-79.68	20240517	1700	6.12	20241120	N	145210	500	172 억	N	N	0	N	N
48	20241122	100852	57	100.00	KOSPI		기계	N	N	N	N	N	1812	9	2	0.50	59493067	32919	13.41	1791	1834	1786	2340	1263	1803	1807.26	-4004	1976	1889	1802	1715	1628	1933	1759	173	537	500	1220	1	1	34581687	627	-2.29	1.15	12	0.10	-790.00	1580.00	4448	20240517	-59.26	1595	20231208	13.61	4448	-59.26	20240517	1700	6.59	20241120	8880	-79.59	20240517	1700	6.59	20241120	N	145210	500	172 억	N	N	0	N	N
49	20241122	090844	57	100.00	KOSPI		기계	N	N	N	N	N	1832	29	2	1.61	12644357	7043	2.87	1791	1833	1786	2340	1263	1803	1795.31	4076	1976	1889	1802	1715	1628	1933	1759	173	537	500	1220	1	1	34581687	634	-2.32	1.16	12	0.02	-790.00	1580.00	4448	20240517	-58.81	1595	20231208	14.86	4448	-58.81	20240517	1700	7.76	20241120	8880	-79.37	20240517	1700	7.76	20241120	N	145210	500	172 억	N	N	0	N	N
50	20241121	160834	57	100.00	KOSPI		기계	N	N	N	N	N	1803	-6	5	-0.33	442802837	243143	82.63	1791	1889	1715	2350	1267	1809	1821.18	-1968	1917	1862	1781	1726	1645	1822	1686	173	541	500	1230	1	1	34581687	624	-2.28	1.14	12	0.70	-790.00	1580.00	4448	20240517	-59.46	1595	20231208	13.04	4448	-59.46	20240517	1700	6.06	20241120	8880	-79.70	20240517	1700	6.06	20241120	N	145210	500	172 억	N	N	0	N	N
51	20241121	150854	57	100.00	KOSPI		기계	N	N	N	N	N	1810	1	2	0.06	431399564	236831	80.48	1791	1889	1715	2350	1267	1809	1821.55	-1516	1917	1862	1781	1726	1645	1822	1686	173	541	500	1230	1	1	34581687	626	-2.29	1.15	12	0.68	-790.00	1580.00	4448	20240517	-59.31	1595	20231208	13.48	4448	-59.31	20240517	1700	6.47	20241120	8880	-79.62	20240517	1700	6.47	20241120	N	145210	500	172 억	N	N	0	N	N
52	20241121	140852	57	100.00	KOSPI		기계	N	N	N	N	N	1853	44	2	2.43	376194272	206571	70.20	1791	1889	1715	2350	1267	1809	1821.14	11452	1917	1862	1781	1726	1645	1822	1686	173	541	500	1230	1	1	34581687	641	-2.35	1.17	12	0.60	-790.00	1580.00	4448	20240517	-58.34	1595	20231208	16.18	4448	-58.34	20240517	1700	9.00	20241120	8880	-79.13	20240517	1700	9.00	20241120	N	145210	500	172 억	N	N	0	N	N
53	20241121	130844	57	100.00	KOSPI		기계	N	N	N	N	N	1859	50	2	2.76	253126070	140547	47.76	1791	1869	1715	2350	1267	1809	1801.01	6891	1917	1862	1781	1726	1645	1822	1686	173	541	500	1230	1	1	34581687	643	-2.35	1.18	12	0.41	-790.00	1580.00	4448	20240517	-58.21	1595	20231208	16.55	4448	-58.21	20240517	1700	9.35	20241120	8880	-79.07	20240517	1700	9.35	20241120	N	145210	500	172 억	N	N	0	N	N
54	20241121	120844	57	100.00	KOSPI		기계	N	N	N	N	N	1792	-17	5	-0.94	170158229	95246	32.37	1791	1851	1715	2350	1267	1809	1786.51	-1566	1917	1862	1781	1726	1645	1822	1686	173	541	500	1230	1	1	34581687	620	-2.27	1.13	12	0.28	-790.00	1580.00	4448	20240517	-59.71	1595	20231208	12.35	4448	-59.71	20240517	1700	5.41	20241120	8880	-79.82	20240517	1700	5.41	20241120	N	145210	500	172 억	N	N	0	N	N
55	20241121	110847	57	100.00	KOSPI		기계	N	N	N	N	N	1840	31	2	1.71	138592848	77771	26.43	1791	1840	1715	2350	1267	1809	1782.06	-106	1917	1862	1781	1726	1645	1822	1686	173	541	500	1230	1	1	34581687	636	-2.33	1.16	12	0.22	-790.00	1580.00	4448	20240517	-58.63	1595	20231208	15.36	4448	-58.63	20240517	1700	8.24	20241120	8880	-79.28	20240517	1700	8.24	20241120	N	145210	500	172 억	N	N	0	N	N
56	20241121	100848	57	100.00	KOSPI		기계	N	N	N	N	N	1767	-42	5	-2.32	68244339	38628	13.13	1791	1820	1715	2350	1267	1809	1766.71	-3567	1917	1862	1781	1726	1645	1822	1686	173	541	500	1230	1	1	34581687	611	-2.24	1.12	12	0.11	-790.00	1580.00	4448	20240517	-60.27	1595	20231208	10.78	4448	-60.27	20240517	1700	3.94	20241120	8880	-80.10	20240517	1700	3.94	20241120	N	145210	500	172 억	N	N	0	N	N
57	20241121	090849	57	100.00	KOSPI		기계	N	N	N	N	N	1800	-9	5	-0.50	6507467	3610	1.23	1791	1820	1791	2350	1267	1809	1802.62	-1640	1917	1862	1781	1726	1645	1822	1686	173	541	500	1230	1	1	34581687	622	-2.28	1.14	12	0.01	-790.00	1580.00	4448	20240517	-59.53	1595	20231208	12.85	4448	-59.53	20240517	1700	5.88	20241120	8880	-79.73	20240517	1700	5.88	20241120	N	145210	500	172 억	N	N	0	N	N
58	20241120	160841	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1809	-27	5	-1.47	523966639	293981	34.01	1836	1836	1700	2385	1286	1836	1782.31	31159	2238	2037	1879	1678	1520	1958	1599	173	549	500	1240	1	1	34581687	626	-2.29	1.14	12	0.85	-790.00	1580.00	4448	20240517	-59.33	1595	20231208	13.42	4448	-59.33	20240517	1700	6.41	20241120	8880	-79.63	20240517	1700	6.41	20241120	N	145210	500	172 억	N	N	0	N	N
59	20241120	150851	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1794	-42	5	-2.29	501033195	281257	32.54	1836	1836	1700	2385	1286	1836	1781.41	33766	2238	2037	1879	1678	1520	1958	1599	173	549	500	1240	1	1	34581687	620	-2.27	1.14	12	0.81	-790.00	1580.00	4448	20240517	-59.67	1595	20231208	12.48	4448	-59.67	20240517	1700	5.53	20241120	8880	-79.80	20240517	1700	5.53	20241120	N	145210	500	172 억	N	N	0	N	N
60	20241120	140854	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1809	-27	5	-1.47	471232576	264598	30.61	1836	1836	1700	2385	1286	1836	1780.94	33523	2238	2037	1879	1678	1520	1958	1599	173	549	500	1240	1	1	34581687	626	-2.29	1.14	12	0.77	-790.00	1580.00	4448	20240517	-59.33	1595	20231208	13.42	4448	-59.33	20240517	1700	6.41	20241120	8880	-79.63	20240517	1700	6.41	20241120	N	145210	500	172 억	N	N	0	N	N
61	20241120	130856	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1794	-42	5	-2.29	362891580	204325	23.64	1836	1836	1700	2385	1286	1836	1776.05	28707	2238	2037	1879	1678	1520	1958	1599	173	549	500	1240	1	1	34581687	620	-2.27	1.14	12	0.59	-790.00	1580.00	4448	20240517	-59.67	1595	20231208	12.48	4448	-59.67	20240517	1700	5.53	20241120	8880	-79.80	20240517	1700	5.53	20241120	N	145210	500	172 억	N	N	0	N	N
62	20241120	120854	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1766	-70	5	-3.81	298258596	168110	19.45	1836	1836	1700	2385	1286	1836	1774.19	20436	2238	2037	1879	1678	1520	1958	1599	173	549	500	1240	1	1	34581687	611	-2.24	1.12	12	0.49	-790.00	1580.00	4448	20240517	-60.30	1595	20231208	10.72	4448	-60.30	20240517	1700	3.88	20241120	8880	-80.11	20240517	1700	3.88	20241120	N	145210	500	172 억	N	N	0	N	N
63	20241120	110857	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1754	-82	5	-4.47	199265691	111169	12.86	1836	1836	1700	2385	1286	1836	1792.46	10385	2238	2037	1879	1678	1520	1958	1599	173	549	500	1240	1	1	34581687	607	-2.22	1.11	12	0.32	-790.00	1580.00	4448	20240517	-60.57	1595	20231208	9.97	4448	-60.57	20240517	1700	3.18	20241120	8880	-80.25	20240517	1700	3.18	20241120	N	145210	500	172 억	N	N	0	N	N
64	20241120	100855	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1808	-28	5	-1.53	110467643	61219	7.08	1836	1836	1700	2385	1286	1836	1804.47	8990	2238	2037	1879	1678	1520	1958	1599	173	549	500	1240	1	1	34581687	625	-2.29	1.14	12	0.18	-790.00	1580.00	4448	20240517	-59.35	1595	20231208	13.35	4448	-59.35	20240517	1700	6.35	20241120	8880	-79.64	20240517	1700	6.35	20241120	N	145210	500	172 억	N	N	0	N	N
65	20241120	090853	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1798	-38	5	-2.07	32808028	18235	2.11	1836	1836	1700	2385	1286	1836	1799.18	5641	2238	2037	1879	1678	1520	1958	1599	173	549	500	1240	1	1	34581687	622	-2.28	1.14	12	0.05	-790.00	1580.00	4448	20240517	-59.58	1595	20231208	12.73	4448	-59.58	20240517	1700	5.76	20241120	8880	-79.75	20240517	1700	5.76	20241120	N	145210	500	172 억	N	N	0	N	N
66	20241119	160806	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1836	-111	5	-5.70	1616526826	862457	240.41	1959	2080	1721	2530	1363	1947	1874.35	-55663	2123	2035	1977	1889	1831	2006	1860	173	583	500	1320	1	1	34581687	635	-2.32	1.16	12	2.49	-790.00	1580.00	4448	20240517	-58.72	1595	20231208	15.11	4448	-58.72	20240517	1721	6.68	20241119	8880	-79.32	20240517	1721	6.68	20241119	N	145210	500	172 억	N	N	0	N	N
67	20241119	150819	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1835	-112	5	-5.75	1546101087	824056	229.71	1959	2080	1721	2530	1363	1947	1876.21	-39650	2123	2035	1977	1889	1831	2006	1860	173	583	500	1320	1	1	34581687	635	-2.32	1.16	12	2.38	-790.00	1580.00	4448	20240517	-58.75	1595	20231208	15.05	4448	-58.75	20240517	1721	6.62	20241119	8880	-79.34	20240517	1721	6.62	20241119	N	145210	500	172 억	N	N	0	N	N
68	20241119	140818	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1765	-182	5	-9.35	1119032140	584448	162.92	1959	2080	1765	2530	1363	1947	1914.68	-75675	2123	2035	1977	1889	1831	2006	1860	173	583	500	1320	1	1	34581687	610	-2.23	1.12	12	1.69	-790.00	1580.00	4448	20240517	-60.32	1595	20231208	10.66	4448	-60.32	20240517	1765	0.00	20241119	8880	-80.12	20240517	1765	0.00	20241119	N	145210	500	172 억	N	N	0	N	N
69	20241119	130821	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1886	-61	5	-3.13	736633036	376990	105.09	1959	2080	1875	2530	1363	1947	1953.99	-73827	2123	2035	1977	1889	1831	2006	1860	173	583	500	1320	1	1	34581687	652	-2.39	1.19	12	1.09	-790.00	1580.00	4448	20240517	-57.60	1595	20231208	18.24	4448	-57.60	20240517	1875	0.59	20241119	8880	-78.76	20240517	1875	0.59	20241119	N	145210	500	172 억	N	N	0	N	N
70	20241119	120813	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1929	-18	5	-0.92	554099743	281239	78.40	1959	2080	1910	2530	1363	1947	1970.21	-65792	2123	2035	1977	1889	1831	2006	1860	173	583	500	1320	1	1	34581687	667	-2.44	1.22	12	0.81	-790.00	1580.00	4448	20240517	-56.63	1595	20231208	20.94	4448	-56.63	20240517	1910	0.99	20241119	8880	-78.28	20240517	1910	0.99	20241119	N	145210	500	172 억	N	N	0	N	N
71	20241119	110822	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1920	-27	5	-1.39	500831521	253534	70.67	1959	2080	1915	2530	1363	1947	1975.41	-63911	2123	2035	1977	1889	1831	2006	1860	173	583	500	1320	1	1	34581687	664	-2.43	1.22	12	0.73	-790.00	1580.00	4448	20240517	-56.83	1595	20231208	20.38	4448	-56.83	20240517	1915	0.26	20241119	8880	-78.38	20240517	1915	0.26	20241119	N	145210	500	172 억	N	N	0	N	N
72	20241119	100844	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1952	5	2	0.26	426034915	215029	59.94	1959	2080	1915	2530	1363	1947	1981.30	-45258	2123	2035	1977	1889	1831	2006	1860	173	583	500	1320	1	1	34581687	675	-2.47	1.24	12	0.62	-790.00	1580.00	4448	20240517	-56.12	1595	20231208	22.38	4448	-56.12	20240517	1915	1.93	20241119	8880	-78.02	20240517	1915	1.93	20241119	N	145210	500	172 억	N	N	0	N	N
73	20241119	090836	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1960	13	2	0.67	39499294	20367	5.68	1959	1960	1915	2530	1363	1947	1939.37	-3729	2123	2035	1977	1889	1831	2006	1860	173	583	500	1320	1	1	34581687	678	-2.48	1.24	12	0.06	-790.00	1580.00	4448	20240517	-55.94	1595	20231208	22.88	4448	-55.94	20240517	1915	2.35	20241119	8880	-77.93	20240517	1915	2.35	20241119	N	145210	500	172 억	N	N	0	N	N
74	20241118	160810	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1947	-108	5	-5.26	709541277	358559	124.99	2065	2065	1919	2670	1440	2055	1978.87	-8861	2221	2137	2076	1992	1931	2107	1962	173	615	500	1390	1	1	34581687	673	-2.46	1.23	12	1.04	-790.00	1580.00	4448	20240517	-56.23	1595	20231208	22.07	4448	-56.23	20240517	1919	1.46	20241118	8880	-78.07	20240517	1919	1.46	20241118	N	145210	500	172 억	N	N	0	N	N
75	20241118	150819	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1946	-109	5	-5.30	679803790	343289	119.66	2065	2065	1919	2670	1440	2055	1980.27	-10386	2221	2137	2076	1992	1931	2107	1962	173	615	500	1390	1	1	34581687	673	-2.46	1.23	12	0.99	-790.00	1580.00	4448	20240517	-56.25	1595	20231208	22.01	4448	-56.25	20240517	1919	1.41	20241118	8880	-78.09	20240517	1919	1.41	20241118	N	145210	500	172 억	N	N	0	N	N
76	20241118	140821	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1955	-100	5	-4.87	630972929	318255	110.94	2065	2065	1919	2670	1440	2055	1982.60	-8780	2221	2137	2076	1992	1931	2107	1962	173	615	500	1390	1	1	34581687	676	-2.47	1.24	12	0.92	-790.00	1580.00	4448	20240517	-56.05	1595	20231208	22.57	4448	-56.05	20240517	1919	1.88	20241118	8880	-77.98	20240517	1919	1.88	20241118	N	145210	500	172 억	N	N	0	N	N
77	20241118	130818	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1957	-98	5	-4.77	594333550	299584	104.43	2065	2065	1919	2670	1440	2055	1983.86	-7093	2221	2137	2076	1992	1931	2107	1962	173	615	500	1390	1	1	34581687	677	-2.48	1.24	12	0.87	-790.00	1580.00	4448	20240517	-56.00	1595	20231208	22.70	4448	-56.00	20240517	1919	1.98	20241118	8880	-77.96	20240517	1919	1.98	20241118	N	145210	500	172 억	N	N	0	N	N
78	20241118	120820	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1965	-90	5	-4.38	410127771	204599	71.32	2065	2065	1923	2670	1440	2055	2004.54	-8409	2221	2137	2076	1992	1931	2107	1962	173	615	500	1390	1	1	34581687	680	-2.49	1.24	12	0.59	-790.00	1580.00	4448	20240517	-55.82	1595	20231208	23.20	4448	-55.82	20240517	1923	2.18	20241118	8880	-77.87	20240517	1923	2.18	20241118	N	145210	500	172 억	N	N	0	N	N
79	20241118	110821	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2015	-40	5	-1.95	203326665	99900	34.82	2065	2065	2005	2670	1440	2055	2035.30	1254	2221	2137	2076	1992	1931	2107	1962	173	615	500	1390	5	1	34581687	697	-2.55	1.28	12	0.29	-790.00	1580.00	4448	20240517	-54.70	1595	20231208	26.33	4448	-54.70	20240517	1971	2.23	20240712	8880	-77.31	20240517	2005	0.50	20241118	N	145210	500	172 억	N	N	0	N	N
80	20241118	100812	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2050	-5	5	-0.24	96302635	47127	16.43	2065	2065	2010	2670	1440	2055	2043.47	2607	2221	2137	2076	1992	1931	2107	1962	173	615	500	1390	5	1	34581687	709	-2.59	1.30	12	0.14	-790.00	1580.00	4448	20240517	-53.91	1595	20231208	28.53	4448	-53.91	20240517	1971	4.01	20240712	8880	-76.91	20240517	2010	1.99	20241118	N	145210	500	172 억	N	N	0	N	N
81	20241118	090811	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2040	-15	5	-0.73	22470885	11070	3.86	2065	2065	2010	2670	1440	2055	2029.89	118	2221	2137	2076	1992	1931	2107	1962	173	615	500	1390	5	1	34581687	705	-2.58	1.29	12	0.03	-790.00	1580.00	4448	20240517	-54.14	1595	20231208	27.90	4448	-54.14	20240517	1971	3.50	20240712	8880	-77.03	20240517	2010	1.49	20241118	N	145210	500	172 억	N	N	0	N	N
82	20241115	160838	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2055	-65	5	-3.07	589553055	286682	186.09	2160	2160	2015	2755	1485	2120	2056.47	63370	2286	2202	2156	2072	2026	2180	2050	173	635	500	1440	5	1	34581687	711	-2.60	1.30	12	0.83	-790.00	1580.00	4448	20240517	-53.80	1595	20231208	28.84	4448	-53.80	20240517	1971	4.26	20240712	8880	-76.86	20240517	2015	1.99	20241115	N	145210	500	172 억	N	N	0	N	N
83	20241115	150904	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2040	-80	5	-3.77	525810810	255247	165.68	2160	2160	2020	2755	1485	2120	2060.01	61936	2286	2202	2156	2072	2026	2180	2050	173	635	500	1440	5	1	34581687	705	-2.58	1.29	12	0.74	-790.00	1580.00	4448	20240517	-54.14	1595	20231208	27.90	4448	-54.14	20240517	1971	3.50	20240712	8880	-77.03	20240517	2020	0.99	20241115	N	145210	500	172 억	N	N	0	N	N
84	20241115	140853	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2050	-70	5	-3.30	387731940	187769	121.88	2160	2160	2020	2755	1485	2120	2064.94	54129	2286	2202	2156	2072	2026	2180	2050	173	635	500	1440	5	1	34581687	709	-2.59	1.30	12	0.54	-790.00	1580.00	4448	20240517	-53.91	1595	20231208	28.53	4448	-53.91	20240517	1971	4.01	20240712	8880	-76.91	20240517	2020	1.49	20241115	N	145210	500	172 억	N	N	0	N	N
85	20241115	130855	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2075	-45	5	-2.12	271781220	131256	85.20	2160	2160	2020	2755	1485	2120	2070.62	41432	2286	2202	2156	2072	2026	2180	2050	173	635	500	1440	5	1	34581687	718	-2.63	1.31	12	0.38	-790.00	1580.00	4448	20240517	-53.35	1595	20231208	30.09	4448	-53.35	20240517	1971	5.28	20240712	8880	-76.63	20240517	2020	2.72	20241115	N	145210	500	172 억	N	N	0	N	N
86	20241115	120857	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2085	-35	5	-1.65	219995545	106365	69.04	2160	2160	2020	2755	1485	2120	2068.31	31231	2286	2202	2156	2072	2026	2180	2050	173	635	500	1440	5	1	34581687	721	-2.64	1.32	12	0.31	-790.00	1580.00	4448	20240517	-53.12	1595	20231208	30.72	4448	-53.12	20240517	1971	5.78	20240712	8880	-76.52	20240517	2020	3.22	20241115	N	145210	500	172 억	N	N	0	N	N
87	20241115	110835	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2085	-35	5	-1.65	206996985	100107	64.98	2160	2160	2020	2755	1485	2120	2067.76	31586	2286	2202	2156	2072	2026	2180	2050	173	635	500	1440	5	1	34581687	721	-2.64	1.32	12	0.29	-790.00	1580.00	4448	20240517	-53.12	1595	20231208	30.72	4448	-53.12	20240517	1971	5.78	20240712	8880	-76.52	20240517	2020	3.22	20241115	N	145210	500	172 억	N	N	0	N	N
88	20241115	100836	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2045	-75	5	-3.54	157010090	75990	49.33	2160	2160	2020	2755	1485	2120	2066.19	14402	2286	2202	2156	2072	2026	2180	2050	173	635	500	1440	5	1	34581687	707	-2.59	1.29	12	0.22	-790.00	1580.00	4448	20240517	-54.02	1595	20231208	28.21	4448	-54.02	20240517	1971	3.75	20240712	8880	-76.97	20240517	2020	1.24	20241115	N	145210	500	172 억	N	N	0	N	N
89	20241115	090804	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2095	-25	5	-1.18	14295000	6707	4.35	2160	2160	2080	2755	1485	2120	2131.36	-1336	2286	2202	2156	2072	2026	2180	2050	173	635	500	1440	5	1	34581687	724	-2.65	1.33	12	0.02	-790.00	1580.00	4448	20240517	-52.90	1595	20231208	31.35	4448	-52.90	20240517	1971	6.29	20240712	8880	-76.41	20240517	2080	0.72	20241115	N	145210	500	172 억	N	N	0	N	N
90	20241114	160829	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2120	-80	5	-3.64	309260935	143095	71.86	2200	2240	2110	2860	1540	2200	2161.23	22407	2383	2291	2238	2146	2093	2265	2120	173	660	500	1490	5	1	34581687	733	-2.68	1.34	12	0.41	-790.00	1580.00	4448	20240517	-52.34	1595	20231208	32.92	4448	-52.34	20240517	1971	7.56	20240712	8880	-76.13	20240517	2110	0.47	20241114	N	145210	500	172 억	N	N	1	N	N
91	20241114	150835	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2130	-70	5	-3.18	272859240	126046	63.29	2200	2240	2110	2860	1540	2200	2164.76	21875	2383	2291	2238	2146	2093	2265	2120	173	660	500	1490	5	1	34581687	737	-2.70	1.35	12	0.36	-790.00	1580.00	4448	20240517	-52.11	1595	20231208	33.54	4448	-52.11	20240517	1971	8.07	20240712	8880	-76.01	20240517	2110	0.95	20241114	N	145210	500	172 억	N	N	1	N	N
92	20241114	140828	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2130	-70	5	-3.18	250229630	115461	57.98	2200	2240	2110	2860	1540	2200	2167.22	20121	2383	2291	2238	2146	2093	2265	2120	173	660	500	1490	5	1	34581687	737	-2.70	1.35	12	0.33	-790.00	1580.00	4448	20240517	-52.11	1595	20231208	33.54	4448	-52.11	20240517	1971	8.07	20240712	8880	-76.01	20240517	2110	0.95	20241114	N	145210	500	172 억	N	N	1	N	N
93	20241114	130829	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2170	-30	5	-1.36	161830575	74226	37.27	2200	2240	2110	2860	1540	2200	2180.24	3623	2383	2291	2238	2146	2093	2265	2120	173	660	500	1490	5	1	34581687	750	-2.75	1.37	12	0.21	-790.00	1580.00	4448	20240517	-51.21	1595	20231208	36.05	4448	-51.21	20240517	1971	10.10	20240712	8880	-75.56	20240517	2110	2.84	20241114	N	145210	500	172 억	N	N	1	N	N
94	20241114	120828	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2180	-20	5	-0.91	146676505	67263	33.78	2200	2240	2110	2860	1540	2200	2180.64	1384	2383	2291	2238	2146	2093	2265	2120	173	660	500	1490	5	1	34581687	754	-2.76	1.38	12	0.19	-790.00	1580.00	4448	20240517	-50.99	1595	20231208	36.68	4448	-50.99	20240517	1971	10.60	20240712	8880	-75.45	20240517	2110	3.32	20241114	N	145210	500	172 억	N	N	1	N	N
95	20241114	110827	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2180	-20	5	-0.91	90301110	41145	20.66	2200	2240	2110	2860	1540	2200	2194.70	-3001	2383	2291	2238	2146	2093	2265	2120	173	660	500	1490	5	1	34581687	754	-2.76	1.38	12	0.12	-790.00	1580.00	4448	20240517	-50.99	1595	20231208	36.68	4448	-50.99	20240517	1971	10.60	20240712	8880	-75.45	20240517	2110	3.32	20241114	N	145210	500	172 억	N	N	1	N	N
96	20241114	100847	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2210	10	2	0.45	31058135	14093	7.08	2200	2240	2110	2860	1540	2200	2203.80	1669	2383	2291	2238	2146	2093	2265	2120	173	660	500	1490	5	1	34581687	764	-2.80	1.40	12	0.04	-790.00	1580.00	4448	20240517	-50.31	1595	20231208	38.56	4448	-50.31	20240517	1971	12.13	20240712	8880	-75.11	20240517	2110	4.74	20241114	N	145210	500	172 억	N	N	1	N	N
97	20241114	090822	57	100.00	KOSPI		기계	N	N	N	N	N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0	2383	2291	2238	2146	2093	2265	2120	173	660	500	1490	5	1	34581687	761	-2.78	1.39	12	0.00	-790.00	1580.00	4448	20240517	-50.54	1595	20231208	37.93	4448	-50.54	20240517	1971	11.62	20240712	8880	-75.23	20240517	2185	0.69	20241113	N	145210	500	172 억	N	N	1	N	N
98	20241112	160759	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2320	-10	5	-0.43	482009350	206406	76.53	2330	2445	2245	3025	1635	2330	2335.26	-3236	2493	2411	2363	2281	2233	2387	2257	173	695	500	1580	5	1	34581687	802	-2.94	1.47	12	0.60	-790.00	1580.00	4448	20240517	-47.84	1595	20231208	45.45	4448	-47.84	20240517	1971	17.71	20240712	8880	-73.87	20240517	2245	3.34	20241112	N	145210	500	172 억	N	N	0	N	N
99	20241112	150806	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2320	-10	5	-0.43	460832820	197285	73.15	2330	2445	2245	3025	1635	2330	2335.87	-3802	2493	2411	2363	2281	2233	2387	2257	173	695	500	1580	5	1	34581687	802	-2.94	1.47	12	0.57	-790.00	1580.00	4448	20240517	-47.84	1595	20231208	45.45	4448	-47.84	20240517	1971	17.71	20240712	8880	-73.87	20240517	2245	3.34	20241112	N	145210	500	172 억	N	N	0	N	N
100	20241112	140811	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2320	-10	5	-0.43	421407935	180229	66.82	2330	2445	2245	3025	1635	2330	2338.18	-6647	2493	2411	2363	2281	2233	2387	2257	173	695	500	1580	5	1	34581687	802	-2.94	1.47	12	0.52	-790.00	1580.00	4448	20240517	-47.84	1595	20231208	45.45	4448	-47.84	20240517	1971	17.71	20240712	8880	-73.87	20240517	2245	3.34	20241112	N	145210	500	172 억	N	N	0	N	N
101	20241112	130809	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2340	10	2	0.43	384549015	164287	60.91	2330	2445	2245	3025	1635	2330	2340.71	-7005	2493	2411	2363	2281	2233	2387	2257	173	695	500	1580	5	1	34581687	809	-2.96	1.48	12	0.48	-790.00	1580.00	4448	20240517	-47.39	1595	20231208	46.71	4448	-47.39	20240517	1971	18.72	20240712	8880	-73.65	20240517	2245	4.23	20241112	N	145210	500	172 억	N	N	0	N	N
102	20241112	120807	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2330	0	3	0.00	358113710	152972	56.72	2330	2445	2245	3025	1635	2330	2341.04	-14257	2493	2411	2363	2281	2233	2387	2257	173	695	500	1580	5	1	34581687	806	-2.95	1.47	12	0.44	-790.00	1580.00	4448	20240517	-47.62	1595	20231208	46.08	4448	-47.62	20240517	1971	18.21	20240712	8880	-73.76	20240517	2245	3.79	20241112	N	145210	500	172 억	N	N	0	N	N
103	20241112	110806	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2345	15	2	0.64	317449335	135421	50.21	2330	2445	2245	3025	1635	2330	2344.17	-10799	2493	2411	2363	2281	2233	2387	2257	173	695	500	1580	5	1	34581687	811	-2.97	1.48	12	0.39	-790.00	1580.00	4448	20240517	-47.28	1595	20231208	47.02	4448	-47.28	20240517	1971	18.98	20240712	8880	-73.59	20240517	2245	4.45	20241112	N	145210	500	172 억	N	N	0	N	N
104	20241112	100804	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2415	85	2	3.65	233673210	100079	37.11	2330	2445	2245	3025	1635	2330	2334.89	6735	2493	2411	2363	2281	2233	2387	2257	173	695	500	1580	5	1	34581687	835	-3.06	1.53	12	0.29	-790.00	1580.00	4448	20240517	-45.71	1595	20231208	51.41	4448	-45.71	20240517	1971	22.53	20240712	8880	-72.80	20240517	2245	7.57	20241112	N	145210	500	172 억	N	N	0	N	N
105	20241112	090803	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2310	-20	5	-0.86	8138720	3500	1.30	2330	2345	2310	3025	1635	2330	2325.35	-413	2493	2411	2363	2281	2233	2387	2257	173	695	500	1580	5	1	34581687	799	-2.92	1.46	12	0.01	-790.00	1580.00	4448	20240517	-48.07	1595	20231208	44.83	4448	-48.07	20240517	1971	17.20	20240712	8880	-73.99	20240517	2310	0.00	20241112	N	145210	500	172 억	N	N	0	N	N
106	20241111	160758	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2330	-95	5	-3.92	633399770	269711	51.62	2425	2445	2315	3150	1700	2425	2348.44	45004	2661	2542	2451	2332	2241	2497	2287	173	725	500	1640	5	1	34581687	806	-2.95	1.47	12	0.78	-790.00	1580.00	4448	20240517	-47.62	1595	20231208	46.08	4448	-47.62	20240517	1971	18.21	20240712	8880	-73.76	20240517	2315	0.65	20241111	N	145210	500	172 억	N	N	1	N	N
107	20241111	150821	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2345	-80	5	-3.30	616097655	262287	50.20	2425	2445	2315	3150	1700	2425	2348.94	43728	2661	2542	2451	2332	2241	2497	2287	173	725	500	1640	5	1	34581687	811	-2.97	1.48	12	0.76	-790.00	1580.00	4448	20240517	-47.28	1595	20231208	47.02	4448	-47.28	20240517	1971	18.98	20240712	8880	-73.59	20240517	2315	1.30	20241111	N	145210	500	172 억	N	N	1	N	N
108	20241111	140810	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2355	-70	5	-2.89	556233015	236707	45.31	2425	2445	2315	3150	1700	2425	2349.88	38302	2661	2542	2451	2332	2241	2497	2287	173	725	500	1640	5	1	34581687	814	-2.98	1.49	12	0.68	-790.00	1580.00	4448	20240517	-47.05	1595	20231208	47.65	4448	-47.05	20240517	1971	19.48	20240712	8880	-73.48	20240517	2315	1.73	20241111	N	145210	500	172 억	N	N	1	N	N
109	20241111	130806	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2350	-75	5	-3.09	479589985	204268	39.10	2425	2445	2315	3150	1700	2425	2347.85	52185	2661	2542	2451	2332	2241	2497	2287	173	725	500	1640	5	1	34581687	813	-2.97	1.49	12	0.59	-790.00	1580.00	4448	20240517	-47.17	1595	20231208	47.34	4448	-47.17	20240517	1971	19.23	20240712	8880	-73.54	20240517	2315	1.51	20241111	N	145210	500	172 억	N	N	1	N	N
110	20241111	120805	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2330	-95	5	-3.92	422806200	179974	34.45	2425	2445	2315	3150	1700	2425	2349.26	39177	2661	2542	2451	2332	2241	2497	2287	173	725	500	1640	5	1	34581687	806	-2.95	1.47	12	0.52	-790.00	1580.00	4448	20240517	-47.62	1595	20231208	46.08	4448	-47.62	20240517	1971	18.21	20240712	8880	-73.76	20240517	2315	0.65	20241111	N	145210	500	172 억	N	N	1	N	N
111	20241111	110801	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2345	-80	5	-3.30	377093740	160321	30.69	2425	2445	2315	3150	1700	2425	2352.12	39097	2661	2542	2451	2332	2241	2497	2287	173	725	500	1640	5	1	34581687	811	-2.97	1.48	12	0.46	-790.00	1580.00	4448	20240517	-47.28	1595	20231208	47.02	4448	-47.28	20240517	1971	18.98	20240712	8880	-73.59	20240517	2315	1.30	20241111	N	145210	500	172 억	N	N	1	N	N
112	20241111	100758	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2335	-90	5	-3.71	242739750	102985	19.71	2425	2445	2315	3150	1700	2425	2357.04	21062	2661	2542	2451	2332	2241	2497	2287	173	725	500	1640	5	1	34581687	807	-2.96	1.48	12	0.30	-790.00	1580.00	4448	20240517	-47.50	1595	20231208	46.39	4448	-47.50	20240517	1971	18.47	20240712	8880	-73.70	20240517	2315	0.86	20241111	N	145210	500	172 억	N	N	1	N	N
113	20241111	090755	57	100.00	KOSPI		기계	N	N	N	N	N	2370	-55	5	-2.27	58214315	24303	4.65	2425	2445	2370	3150	1700	2425	2395.36	-4495	2661	2542	2451	2332	2241	2497	2287	173	725	500	1640	5	1	34581687	820	-3.00	1.50	12	0.07	-790.00	1580.00	4448	20240517	-46.72	1595	20231208	48.59	4448	-46.72	20240517	1971	20.24	20240712	8880	-73.31	20240517	2360	0.42	20241108	N	145210	500	172 억	N	N	1	N	N
114	20241108	160751	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2425	-115	5	-4.53	1276812860	521515	237.28	2505	2570	2360	3300	1780	2540	2448.30	-54025	2753	2646	2573	2466	2393	2610	2430	173	760	500	1720	5	1	34581687	839	-3.07	1.53	12	1.51	-790.00	1580.00	4448	20240517	-45.48	1595	20231208	52.04	4448	-45.48	20240517	1971	23.03	20240712	8880	-72.69	20240517	2360	2.75	20241108	N	145210	500	172 억	N	N	1	N	N
115	20241108	150759	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2420	-120	5	-4.72	1259606745	514400	234.04	2505	2570	2360	3300	1780	2540	2448.69	-52554	2753	2646	2573	2466	2393	2610	2430	173	760	500	1720	5	1	34581687	837	-3.06	1.53	12	1.49	-790.00	1580.00	4448	20240517	-45.59	1595	20231208	51.72	4448	-45.59	20240517	1971	22.78	20240712	8880	-72.75	20240517	2360	2.54	20241108	N	145210	500	172 억	N	N	2	N	N
116	20241108	140756	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2375	-165	5	-6.50	1152225075	469679	213.70	2505	2570	2365	3300	1780	2540	2453.22	-59403	2753	2646	2573	2466	2393	2610	2430	173	760	500	1720	5	1	34581687	821	-3.01	1.50	12	1.36	-790.00	1580.00	4448	20240517	-46.61	1595	20231208	48.90	4448	-46.61	20240517	1971	20.50	20240712	8880	-73.25	20240517	2365	0.42	20241108	N	145210	500	172 억	N	N	2	N	N
117	20241108	130759	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2410	-130	5	-5.12	926155605	375269	170.74	2505	2570	2400	3300	1780	2540	2467.98	-65338	2753	2646	2573	2466	2393	2610	2430	173	760	500	1720	5	1	34581687	833	-3.05	1.53	12	1.09	-790.00	1580.00	4448	20240517	-45.82	1595	20231208	51.10	4448	-45.82	20240517	1971	22.27	20240712	8880	-72.86	20240517	2400	0.42	20241108	N	145210	500	172 억	N	N	2	N	N
118	20241108	120759	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2450	-90	5	-3.54	697489355	280796	127.76	2505	2570	2425	3300	1780	2540	2483.97	-39380	2753	2646	2573	2466	2393	2610	2430	173	760	500	1720	5	1	34581687	847	-3.10	1.55	12	0.81	-790.00	1580.00	4448	20240517	-44.92	1595	20231208	53.61	4448	-44.92	20240517	1971	24.30	20240712	8880	-72.41	20240517	2425	1.03	20241108	N	145210	500	172 억	N	N	2	N	N
119	20241108	110756	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2450	-90	5	-3.54	628277860	252427	114.85	2505	2570	2425	3300	1780	2540	2488.95	-23928	2753	2646	2573	2466	2393	2610	2430	173	760	500	1720	5	1	34581687	847	-3.10	1.55	12	0.73	-790.00	1580.00	4448	20240517	-44.92	1595	20231208	53.61	4448	-44.92	20240517	1971	24.30	20240712	8880	-72.41	20240517	2425	1.03	20241108	N	145210	500	172 억	N	N	2	N	N
120	20241108	100808	57	100.00	KOSPI		기계	N	N	N	N	N	2475	-65	5	-2.56	371502345	147729	67.21	2505	2570	2460	3300	1780	2540	2514.76	12978	2753	2646	2573	2466	2393	2610	2430	173	760	500	1720	5	1	34581687	856	-3.13	1.57	12	0.43	-790.00	1580.00	4448	20240517	-44.36	1595	20231208	55.17	4448	-44.36	20240517	1971	25.57	20240712	8880	-72.13	20240517	2440	1.43	20241023	N	145210	500	172 억	N	N	2	N	N
121	20241108	090751	57	100.00	KOSPI		기계	N	N	N	N	N	2570	30	2	1.18	12997615	5149	2.34	2505	2570	2505	3300	1780	2540	2524.30	1784	2753	2646	2573	2466	2393	2610	2430	173	760	500	1720	5	1	34581687	889	-3.25	1.63	12	0.01	-790.00	1580.00	4448	20240517	-42.22	1595	20231208	61.13	4448	-42.22	20240517	1971	30.39	20240712	8880	-71.06	20240517	2440	5.33	20241023	N	145210	500	172 억	N	N	2	N	N
122	20241107	160752	57	100.00	KOSPI		기계	N	N	N	N	N	2540	-135	5	-5.05	562217400	219528	116.60	2675	2680	2500	3475	1875	2675	2561.04	16263	2805	2740	2695	2630	2585	2717	2607	173	800	500	1810	5	1	34581687	878	-3.22	1.61	12	0.63	-790.00	1580.00	4448	20240517	-42.90	1595	20231208	59.25	4448	-42.90	20240517	1971	28.87	20240712	8880	-71.40	20240517	2440	4.10	20241023	N	145210	500	172 억	N	N	2	N	N
123	20241107	150756	57	100.00	KOSPI		기계	N	N	N	N	N	2540	-135	5	-5.05	529664635	206748	109.81	2675	2680	2500	3475	1875	2675	2561.89	14640	2805	2740	2695	2630	2585	2717	2607	173	800	500	1810	5	1	34581687	878	-3.22	1.61	12	0.60	-790.00	1580.00	4448	20240517	-42.90	1595	20231208	59.25	4448	-42.90	20240517	1971	28.87	20240712	8880	-71.40	20240517	2440	4.10	20241023	N	145210	500	172 억	N	N	3	N	N
124	20241107	140758	57	100.00	KOSPI		기계	N	N	N	N	N	2550	-125	5	-4.67	468796610	182834	97.11	2675	2680	2500	3475	1875	2675	2564.06	18286	2805	2740	2695	2630	2585	2717	2607	173	800	500	1810	5	1	34581687	882	-3.23	1.61	12	0.53	-790.00	1580.00	4448	20240517	-42.67	1595	20231208	59.87	4448	-42.67	20240517	1971	29.38	20240712	8880	-71.28	20240517	2440	4.51	20241023	N	145210	500	172 억	N	N	3	N	N
125	20241107	130759	57	100.00	KOSPI		기계	N	N	N	N	N	2545	-130	5	-4.86	362190950	140520	74.64	2675	2680	2540	3475	1875	2675	2577.50	20345	2805	2740	2695	2630	2585	2717	2607	173	800	500	1810	5	1	34581687	880	-3.22	1.61	12	0.41	-790.00	1580.00	4448	20240517	-42.78	1595	20231208	59.56	4448	-42.78	20240517	1971	29.12	20240712	8880	-71.34	20240517	2440	4.30	20241023	N	145210	500	172 억	N	N	3	N	N
126	20241107	120755	57	100.00	KOSPI		기계	N	N	N	N	N	2595	-80	5	-2.99	260301085	100603	53.43	2675	2680	2540	3475	1875	2675	2587.41	17301	2805	2740	2695	2630	2585	2717	2607	173	800	500	1810	5	1	34581687	897	-3.28	1.64	12	0.29	-790.00	1580.00	4448	20240517	-41.66	1595	20231208	62.70	4448	-41.66	20240517	1971	31.66	20240712	8880	-70.78	20240517	2440	6.35	20241023	N	145210	500	172 억	N	N	3	N	N
127	20241107	110753	57	100.00	KOSPI		기계	N	N	N	N	N	2605	-70	5	-2.62	227270720	87806	46.64	2675	2680	2540	3475	1875	2675	2588.33	16034	2805	2740	2695	2630	2585	2717	2607	173	800	500	1810	5	1	34581687	901	-3.30	1.65	12	0.25	-790.00	1580.00	4448	20240517	-41.43	1595	20231208	63.32	4448	-41.43	20240517	1971	32.17	20240712	8880	-70.66	20240517	2440	6.76	20241023	N	145210	500	172 억	N	N	3	N	N
128	20241107	100753	57	100.00	KOSPI		기계	N	N	N	N	N	2585	-90	5	-3.36	188154035	72730	38.63	2675	2680	2540	3475	1875	2675	2587.02	14345	2805	2740	2695	2630	2585	2717	2607	173	800	500	1810	5	1	34581687	894	-3.27	1.64	12	0.21	-790.00	1580.00	4448	20240517	-41.88	1595	20231208	62.07	4448	-41.88	20240517	1971	31.15	20240712	8880	-70.89	20240517	2440	5.94	20241023	N	145210	500	172 억	N	N	3	N	N
129	20241107	090753	57	100.00	KOSPI		기계	N	N	N	N	N	2620	-55	5	-2.06	22678575	8654	4.60	2675	2680	2600	3475	1875	2675	2620.59	-778	2805	2740	2695	2630	2585	2717	2607	173	800	500	1810	5	1	34581687	906	-3.32	1.66	12	0.03	-790.00	1580.00	4448	20240517	-41.10	1595	20231208	64.26	4448	-41.10	20240517	1971	32.93	20240712	8880	-70.50	20240517	2440	7.38	20241023	N	145210	500	172 억	N	N	3	N	N
130	20241106	160759	57	100.00	KOSPI		기계	N	N	N	N	N	2675	-60	5	-2.19	497882900	184738	113.51	2735	2760	2650	3555	1915	2735	2695.08	-22868	2901	2817	2736	2652	2571	2860	2695	173	820	500	1850	5	1	34581687	925	-3.39	1.69	12	0.53	-790.00	1580.00	4448	20240517	-39.86	1595	20231208	67.71	4448	-39.86	20240517	1971	35.72	20240712	8880	-69.88	20240517	2440	9.63	20241023	N	145210	500	172 억	N	N	3	N	N
131	20241106	150823	57	100.00	KOSPI		기계	N	N	N	N	N	2675	-60	5	-2.19	484519825	179707	110.42	2735	2760	2650	3555	1915	2735	2696.17	-22411	2901	2817	2736	2652	2571	2860	2695	173	820	500	1850	5	1	34581687	925	-3.39	1.69	12	0.52	-790.00	1580.00	4448	20240517	-39.86	1595	20231208	67.71	4448	-39.86	20240517	1971	35.72	20240712	8880	-69.88	20240517	2440	9.63	20241023	N	145210	500	172 억	N	N	3	N	N
132	20241106	140815	57	100.00	KOSPI		기계	N	N	N	N	N	2665	-70	5	-2.56	429880010	159158	97.79	2735	2760	2650	3555	1915	2735	2700.96	-22107	2901	2817	2736	2652	2571	2860	2695	173	820	500	1850	5	1	34581687	922	-3.37	1.69	12	0.46	-790.00	1580.00	4448	20240517	-40.09	1595	20231208	67.08	4448	-40.09	20240517	1971	35.21	20240712	8880	-69.99	20240517	2440	9.22	20241023	N	145210	500	172 억	N	N	3	N	N
133	20241106	130825	57	100.00	KOSPI		기계	N	N	N	N	N	2665	-70	5	-2.56	263113410	96867	59.52	2735	2760	2665	3555	1915	2735	2716.23	-18233	2901	2817	2736	2652	2571	2860	2695	173	820	500	1850	5	1	34581687	922	-3.37	1.69	12	0.28	-790.00	1580.00	4448	20240517	-40.09	1595	20231208	67.08	4448	-40.09	20240517	1971	35.21	20240712	8880	-69.99	20240517	2440	9.22	20241023	N	145210	500	172 억	N	N	3	N	N
134	20241106	120758	57	100.00	KOSPI		기계	N	N	N	N	N	2715	-20	5	-0.73	222735445	81786	50.25	2735	2760	2700	3555	1915	2735	2723.39	-20034	2901	2817	2736	2652	2571	2860	2695	173	820	500	1850	5	1	34581687	939	-3.44	1.72	12	0.24	-790.00	1580.00	4448	20240517	-38.96	1595	20231208	70.22	4448	-38.96	20240517	1971	37.75	20240712	8880	-69.43	20240517	2440	11.27	20241023	N	145210	500	172 억	N	N	3	N	N
135	20241106	110802	57	100.00	KOSPI		기계	N	N	N	N	N	2720	-15	5	-0.55	177254010	64997	39.94	2735	2760	2705	3555	1915	2735	2727.11	-14244	2901	2817	2736	2652	2571	2860	2695	173	820	500	1850	5	1	34581687	941	-3.44	1.72	12	0.19	-790.00	1580.00	4448	20240517	-38.85	1595	20231208	70.53	4448	-38.85	20240517	1971	38.00	20240712	8880	-69.37	20240517	2440	11.48	20241023	N	145210	500	172 억	N	N	3	N	N
136	20241106	100808	57	100.00	KOSPI		기계	N	N	N	N	N	2750	15	2	0.55	124518950	45697	28.08	2735	2760	2705	3555	1915	2735	2724.88	1800	2901	2817	2736	2652	2571	2860	2695	173	820	500	1850	5	1	34581687	951	-3.48	1.74	12	0.13	-790.00	1580.00	4448	20240517	-38.17	1595	20231208	72.41	4448	-38.17	20240517	1971	39.52	20240712	8880	-69.03	20240517	2440	12.70	20241023	N	145210	500	172 억	N	N	3	N	N
137	20241106	090800	57	100.00	KOSPI		기계	N	N	N	N	N	2730	-5	5	-0.18	9999340	3688	2.27	2735	2740	2705	3555	1915	2735	2711.32	153	2901	2817	2736	2652	2571	2860	2695	173	820	500	1850	5	1	34581687	944	-3.46	1.73	12	0.01	-790.00	1580.00	4448	20240517	-38.62	1595	20231208	71.16	4448	-38.62	20240517	1971	38.51	20240712	8880	-69.26	20240517	2440	11.89	20241023	N	145210	500	172 억	N	N	3	N	N
138	20241105	160738	57	100.00	KOSPI		기계	N	N	N	N	N	2735	25	2	0.92	445657685	162510	132.33	2720	2820	2655	3520	1900	2710	2742.34	-17450	2820	2765	2655	2600	2490	2792	2627	173	810	500	1840	5	1	34581687	946	-3.46	1.73	12	0.47	-790.00	1580.00	4448	20240517	-38.51	1595	20231208	71.47	4448	-38.51	20240517	1971	38.76	20240712	8880	-69.20	20240517	2440	12.09	20241023	N	145210	500	172 억	N	N	3	N	N
139	20241105	150754	57	100.00	KOSPI		기계	N	N	N	N	N	2735	25	2	0.92	433371775	158013	128.67	2720	2820	2655	3520	1900	2710	2742.63	-17009	2820	2765	2655	2600	2490	2792	2627	173	810	500	1840	5	1	34581687	946	-3.46	1.73	12	0.46	-790.00	1580.00	4448	20240517	-38.51	1595	20231208	71.47	4448	-38.51	20240517	1971	38.76	20240712	8880	-69.20	20240517	2440	12.09	20241023	N	145210	500	172 억	N	N	0	N	N
140	20241105	140750	57	100.00	KOSPI		기계	N	N	N	N	N	2720	10	2	0.37	412856850	150486	122.54	2720	2820	2655	3520	1900	2710	2743.49	-15973	2820	2765	2655	2600	2490	2792	2627	173	810	500	1840	5	1	34581687	941	-3.44	1.72	12	0.44	-790.00	1580.00	4448	20240517	-38.85	1595	20231208	70.53	4448	-38.85	20240517	1971	38.00	20240712	8880	-69.37	20240517	2440	11.48	20241023	N	145210	500	172 억	N	N	0	N	N
141	20241105	130754	57	100.00	KOSPI		기계	N	N	N	N	N	2755	45	2	1.66	381701490	139089	113.26	2720	2820	2655	3520	1900	2710	2744.30	-13569	2820	2765	2655	2600	2490	2792	2627	173	810	500	1840	5	1	34581687	953	-3.49	1.74	12	0.40	-790.00	1580.00	4448	20240517	-38.06	1595	20231208	72.73	4448	-38.06	20240517	1971	39.78	20240712	8880	-68.98	20240517	2440	12.91	20241023	N	145210	500	172 억	N	N	0	N	N
142	20241105	120747	57	100.00	KOSPI		기계	N	N	N	N	N	2725	15	2	0.55	349566665	127353	103.70	2720	2820	2655	3520	1900	2710	2744.86	-12518	2820	2765	2655	2600	2490	2792	2627	173	810	500	1840	5	1	34581687	942	-3.45	1.72	12	0.37	-790.00	1580.00	4448	20240517	-38.74	1595	20231208	70.85	4448	-38.74	20240517	1971	38.25	20240712	8880	-69.31	20240517	2440	11.68	20241023	N	145210	500	172 억	N	N	0	N	N
143	20241105	110737	57	100.00	KOSPI		기계	N	N	N	N	N	2735	25	2	0.92	255155015	93026	75.75	2720	2820	2655	3520	1900	2710	2742.84	-16017	2820	2765	2655	2600	2490	2792	2627	173	810	500	1840	5	1	34581687	946	-3.46	1.73	12	0.27	-790.00	1580.00	4448	20240517	-38.51	1595	20231208	71.47	4448	-38.51	20240517	1971	38.76	20240712	8880	-69.20	20240517	2440	12.09	20241023	N	145210	500	172 억	N	N	0	N	N
144	20241105	100746	57	100.00	KOSPI		기계	N	N	N	N	N	2725	15	2	0.55	234195920	85363	69.51	2720	2820	2655	3520	1900	2710	2743.53	-16606	2820	2765	2655	2600	2490	2792	2627	173	810	500	1840	5	1	34581687	942	-3.45	1.72	12	0.25	-790.00	1580.00	4448	20240517	-38.74	1595	20231208	70.85	4448	-38.74	20240517	1971	38.25	20240712	8880	-69.31	20240517	2440	11.68	20241023	N	145210	500	172 억	N	N	0	N	N
145	20241105	090742	57	100.00	KOSPI		기계	N	N	N	N	N	2690	-20	5	-0.74	8556535	3176	2.59	2720	2720	2655	3520	1900	2710	2694.12	-1943	2820	2765	2655	2600	2490	2792	2627	173	810	500	1840	5	1	34581687	930	-3.41	1.70	12	0.01	-790.00	1580.00	4448	20240517	-39.52	1595	20231208	68.65	4448	-39.52	20240517	1971	36.48	20240712	8880	-69.71	20240517	2440	10.25	20241023	N	145210	500	172 억	N	N	0	N	N
146	20241104	160739	57	100.00	KOSPI		기계	N	N	N	N	N	2710	40	2	1.50	322242615	122487	95.93	2620	2710	2545	3470	1870	2670	2630.78	2260	2903	2786	2698	2581	2493	2742	2537	173	800	500	1810	5	1	34581687	937	-3.43	1.72	12	0.35	-790.00	1580.00	4448	20240517	-39.07	1595	20231208	69.91	4448	-39.07	20240517	1971	37.49	20240712	8880	-69.48	20240517	2440	11.07	20241023	N	145210	500	172 억	N	N	0	N	N
147	20241104	150751	57	100.00	KOSPI		기계	N	N	N	N	N	2660	-10	5	-0.37	296466985	112954	88.46	2620	2695	2545	3470	1870	2670	2624.67	3706	2903	2786	2698	2581	2493	2742	2537	173	800	500	1810	5	1	34581687	920	-3.37	1.68	12	0.33	-790.00	1580.00	4448	20240517	-40.20	1595	20231208	66.77	4448	-40.20	20240517	1971	34.96	20240712	8880	-70.05	20240517	2440	9.02	20241023	N	145210	500	172 억	N	N	0	N	N
148	20241104	140740	57	100.00	KOSPI		기계	N	N	N	N	N	2645	-25	5	-0.94	258562000	98684	77.28	2620	2695	2545	3470	1870	2670	2620.10	3473	2903	2786	2698	2581	2493	2742	2537	173	800	500	1810	5	1	34581687	915	-3.35	1.67	12	0.29	-790.00	1580.00	4448	20240517	-40.54	1595	20231208	65.83	4448	-40.54	20240517	1971	34.20	20240712	8880	-70.21	20240517	2440	8.40	20241023	N	145210	500	172 억	N	N	0	N	N
149	20241104	130725	57	100.00	KOSPI		기계	N	N	N	N	N	2635	-35	5	-1.31	239381875	91410	71.59	2620	2695	2545	3470	1870	2670	2618.77	3426	2903	2786	2698	2581	2493	2742	2537	173	800	500	1810	5	1	34581687	911	-3.34	1.67	12	0.26	-790.00	1580.00	4448	20240517	-40.76	1595	20231208	65.20	4448	-40.76	20240517	1971	33.69	20240712	8880	-70.33	20240517	2440	7.99	20241023	N	145210	500	172 억	N	N	0	N	N
150	20241104	120729	57	100.00	KOSPI		기계	N	N	N	N	N	2625	-45	5	-1.69	214357735	81930	64.16	2620	2695	2545	3470	1870	2670	2616.35	-584	2903	2786	2698	2581	2493	2742	2537	173	800	500	1810	5	1	34581687	908	-3.32	1.66	12	0.24	-790.00	1580.00	4448	20240517	-40.98	1595	20231208	64.58	4448	-40.98	20240517	1971	33.18	20240712	8880	-70.44	20240517	2440	7.58	20241023	N	145210	500	172 억	N	N	0	N	N
151	20241104	110724	57	100.00	KOSPI		기계	N	N	N	N	N	2615	-55	5	-2.06	206626925	78982	61.85	2620	2695	2545	3470	1870	2670	2616.13	-429	2903	2786	2698	2581	2493	2742	2537	173	800	500	1810	5	1	34581687	904	-3.31	1.66	12	0.23	-790.00	1580.00	4448	20240517	-41.21	1595	20231208	63.95	4448	-41.21	20240517	1971	32.67	20240712	8880	-70.55	20240517	2440	7.17	20241023	N	145210	500	172 억	N	N	0	N	N
152	20241104	100716	57	100.00	KOSPI		기계	N	N	N	N	N	2620	-50	5	-1.87	132597050	50649	39.67	2620	2695	2545	3470	1870	2670	2617.96	-3475	2903	2786	2698	2581	2493	2742	2537	173	800	500	1810	5	1	34581687	906	-3.32	1.66	12	0.15	-790.00	1580.00	4448	20240517	-41.10	1595	20231208	64.26	4448	-41.10	20240517	1971	32.93	20240712	8880	-70.50	20240517	2440	7.38	20241023	N	145210	500	172 억	N	N	0	N	N
153	20241104	090725	57	100.00	KOSPI		기계	N	N	N	N	N	2600	-70	5	-2.62	36933725	14198	11.12	2620	2645	2580	3470	1870	2670	2601.33	4119	2903	2786	2698	2581	2493	2742	2537	173	800	500	1810	5	1	34581687	899	-3.29	1.65	12	0.04	-790.00	1580.00	4448	20240517	-41.55	1595	20231208	63.01	4448	-41.55	20240517	1971	31.91	20240712	8880	-70.72	20240517	2440	6.56	20241023	N	145210	500	172 억	N	N	0	N	N
154	20241101	160701	57	100.00	KOSPI		기계	N	N	N	N	N	2670	-130	5	-4.64	346984945	127361	81.67	2750	2815	2610	3640	1960	2800	2724.57	-41759	2980	2890	2825	2735	2670	2935	2780	173	840	500	1900	5	1	34581687	923	-3.38	1.69	12	0.37	-790.00	1580.00	4448	20240517	-39.97	1595	20231208	67.40	4448	-39.97	20240517	1971	35.46	20240712	8880	-69.93	20240517	2440	9.43	20241023	N	145210	500	172 억	N	N	1	N	N
155	20241101	150716	57	100.00	KOSPI		기계	N	N	N	N	N	2640	-160	5	-5.71	327767520	120176	77.06	2750	2815	2610	3640	1960	2800	2727.39	-39513	2980	2890	2825	2735	2670	2935	2780	173	840	500	1900	5	1	34581687	913	-3.34	1.67	12	0.35	-790.00	1580.00	4448	20240517	-40.65	1595	20231208	65.52	4448	-40.65	20240517	1971	33.94	20240712	8880	-70.27	20240517	2440	8.20	20241023	N	145210	500	172 억	N	N	1	N	N
156	20241101	140655	57	100.00	KOSPI		기계	N	N	N	N	N	2730	-70	5	-2.50	226139725	82313	52.78	2750	2815	2705	3640	1960	2800	2747.31	-25919	2980	2890	2825	2735	2670	2935	2780	173	840	500	1900	5	1	34581687	944	-3.46	1.73	12	0.24	-790.00	1580.00	4448	20240517	-38.62	1595	20231208	71.16	4448	-38.62	20240517	1971	38.51	20240712	8880	-69.26	20240517	2440	11.89	20241023	N	145210	500	172 억	N	N	1	N	N
157	20241101	130821	57	100.00	KOSPI		기계	N	N	N	N	N	2740	-60	5	-2.14	183139730	66546	42.67	2750	2815	2705	3640	1960	2800	2752.07	-18043	2980	2890	2825	2735	2670	2935	2780	173	840	500	1900	5	1	34581687	948	-3.47	1.73	12	0.19	-790.00	1580.00	4448	20240517	-38.40	1595	20231208	71.79	4448	-38.40	20240517	1971	39.02	20240712	8880	-69.14	20240517	2440	12.30	20241023	N	145210	500	172 억	N	N	1	N	N
158	20241101	120822	57	100.00	KOSPI		기계	N	N	N	N	N	2730	-70	5	-2.50	152750950	55453	35.56	2750	2815	2705	3640	1960	2800	2754.60	-11486	2980	2890	2825	2735	2670	2935	2780	173	840	500	1900	5	1	34581687	944	-3.46	1.73	12	0.16	-790.00	1580.00	4448	20240517	-38.62	1595	20231208	71.16	4448	-38.62	20240517	1971	38.51	20240712	8880	-69.26	20240517	2440	11.89	20241023	N	145210	500	172 억	N	N	1	N	N
159	20241101	110819	57	100.00	KOSPI		기계	N	N	N	N	N	2760	-40	5	-1.43	119682030	43423	27.84	2750	2815	2705	3640	1960	2800	2756.18	-4263	2980	2890	2825	2735	2670	2935	2780	173	840	500	1900	5	1	34581687	954	-3.49	1.75	12	0.13	-790.00	1580.00	4448	20240517	-37.95	1595	20231208	73.04	4448	-37.95	20240517	1971	40.03	20240712	8880	-68.92	20240517	2440	13.11	20241023	N	145210	500	172 억	N	N	1	N	N
160	20241101	100820	57	100.00	KOSPI		기계	N	N	N	N	N	2785	-15	5	-0.54	80796135	29364	18.83	2750	2815	2705	3640	1960	2800	2751.52	5011	2980	2890	2825	2735	2670	2935	2780	173	840	500	1900	5	1	34581687	963	-3.53	1.76	12	0.08	-790.00	1580.00	4448	20240517	-37.39	1595	20231208	74.61	4448	-37.39	20240517	1971	41.30	20240712	8880	-68.64	20240517	2440	14.14	20241023	N	145210	500	172 억	N	N	1	N	N
161	20241101	090818	57	100.00	KOSPI		기계	N	N	N	N	N	2730	-70	5	-2.50	11509415	4203	2.70	2750	2765	2705	3640	1960	2800	2738.26	60	2980	2890	2825	2735	2670	2935	2780	173	840	500	1900	5	1	34581687	944	-3.46	1.73	12	0.01	-790.00	1580.00	4448	20240517	-38.62	1595	20231208	71.16	4448	-38.62	20240517	1971	38.51	20240712	8880	-69.26	20240517	2440	11.89	20241023	N	145210	500	172 억	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History