KissMeData/119650/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	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	160852	51	100.00	KOSPI	기계	N	N	N	N	N	513	-2	5	-0.39	89266422	177211	93.04	515	515	485	669	361	515	503.73	0.40	2633	545	529	518	502	491	524	497	321	154	500	1	1	64214329	329	-0.49	0.64	12	0.28	-1043.00	801.00	1960	20240110	-73.83	352	20240820	45.74	1960	-73.83	20240110	352	45.74	20240820	1960	-73.83	20240110	352	45.74	20240820	0.01	N	119650	500	321 억	256933	N	N	2	N	N
3	20241129	150910	51	100.00	KOSPI	기계	N	N	N	N	N	509	-6	5	-1.17	77939091	154833	81.29	515	515	485	669	361	515	503.38	0.40	2633	545	529	518	502	491	524	497	321	154	500	1	1	64214329	327	-0.49	0.64	12	0.24	-1043.00	801.00	1960	20240110	-74.03	352	20240820	44.60	1960	-74.03	20240110	352	44.60	20240820	1960	-74.03	20240110	352	44.60	20240820	0.01	N	119650	500	321 억	256933	N	N	2	N	N
4	20241129	140914	51	100.00	KOSPI	기계	N	N	N	N	N	509	-6	5	-1.17	70514620	140194	73.60	515	515	485	669	361	515	502.98	0.40	1455	545	529	518	502	491	524	497	321	154	500	1	1	64214329	327	-0.49	0.64	12	0.22	-1043.00	801.00	1960	20240110	-74.03	352	20240820	44.60	1960	-74.03	20240110	352	44.60	20240820	1960	-74.03	20240110	352	44.60	20240820	0.01	N	119650	500	321 억	256933	N	N	2	N	N
5	20241129	130911	51	100.00	KOSPI	기계	N	N	N	N	N	501	-14	5	-2.72	65229214	129703	68.10	515	515	485	669	361	515	502.91	0.40	1584	545	529	518	502	491	524	497	321	154	500	1	1	64214329	322	-0.48	0.63	12	0.20	-1043.00	801.00	1960	20240110	-74.44	352	20240820	42.33	1960	-74.44	20240110	352	42.33	20240820	1960	-74.44	20240110	352	42.33	20240820	0.01	N	119650	500	321 억	256933	N	N	2	N	N
6	20241129	120912	51	100.00	KOSPI	기계	N	N	N	N	N	509	-6	5	-1.17	56623223	112524	59.08	515	515	485	669	361	515	503.21	0.40	1665	545	529	518	502	491	524	497	321	154	500	1	1	64214329	327	-0.49	0.64	12	0.18	-1043.00	801.00	1960	20240110	-74.03	352	20240820	44.60	1960	-74.03	20240110	352	44.60	20240820	1960	-74.03	20240110	352	44.60	20240820	0.01	N	119650	500	321 억	256933	N	N	2	N	N
7	20241129	110913	51	100.00	KOSPI	기계	N	N	N	N	N	513	-2	5	-0.39	42172134	84046	44.12	515	515	485	669	361	515	501.77	0.40	1754	545	529	518	502	491	524	497	321	154	500	1	1	64214329	329	-0.49	0.64	12	0.13	-1043.00	801.00	1960	20240110	-73.83	352	20240820	45.74	1960	-73.83	20240110	352	45.74	20240820	1960	-73.83	20240110	352	45.74	20240820	0.01	N	119650	500	321 억	256933	N	N	2	N	N
8	20241129	100907	51	100.00	KOSPI	기계	N	N	N	N	N	505	-10	5	-1.94	37056390	74037	38.87	515	515	485	669	361	515	500.51	0.40	1743	545	529	518	502	491	524	497	321	154	500	1	1	64214329	324	-0.48	0.63	12	0.12	-1043.00	801.00	1960	20240110	-74.23	352	20240820	43.47	1960	-74.23	20240110	352	43.47	20240820	1960	-74.23	20240110	352	43.47	20240820	0.01	N	119650	500	321 억	256933	N	N	2	N	N
9	20241129	090911	51	100.00	KOSPI	기계	N	N	N	N	N	501	-14	5	-2.72	7378587	14769	7.75	515	515	485	669	361	515	499.60	0.40	-1100	545	529	518	502	491	524	497	321	154	500	1	1	64214329	322	-0.48	0.63	12	0.02	-1043.00	801.00	1960	20240110	-74.44	352	20240820	42.33	1960	-74.44	20240110	352	42.33	20240820	1960	-74.44	20240110	352	42.33	20240820	0.01	N	119650	500	321 억	256933	N	N	2	N	N
10	20241128	160859	51	100.00	KOSPI	기계	N	N	N	N	N	515	-2	5	-0.39	98710304	190327	24.03	518	534	507	672	362	517	518.64	0.44	-29388	587	551	531	495	475	542	486	321	155	500	1	1	64214329	331	-0.49	0.64	12	0.30	-1043.00	801.00	1960	20240110	-73.72	352	20240820	46.31	1960	-73.72	20240110	352	46.31	20240820	1960	-73.72	20240110	352	46.31	20240820	0.01	N	119650	500	321 억	284166	N	N	2	N	N
11	20241128	150916	51	100.00	KOSPI	기계	N	N	N	N	N	512	-5	5	-0.97	95322702	183740	23.20	518	534	507	672	362	517	518.79	0.44	-28796	587	551	531	495	475	542	486	321	155	500	1	1	64214329	329	-0.49	0.64	12	0.29	-1043.00	801.00	1960	20240110	-73.88	352	20240820	45.45	1960	-73.88	20240110	352	45.45	20240820	1960	-73.88	20240110	352	45.45	20240820	0.01	N	119650	500	321 억	284166	N	N	1	N	N
12	20241128	140913	51	100.00	KOSPI	기계	N	N	N	N	N	511	-6	5	-1.16	85984988	165489	20.89	518	534	508	672	362	517	519.58	0.44	-28944	587	551	531	495	475	542	486	321	155	500	1	1	64214329	328	-0.49	0.64	12	0.26	-1043.00	801.00	1960	20240110	-73.93	352	20240820	45.17	1960	-73.93	20240110	352	45.17	20240820	1960	-73.93	20240110	352	45.17	20240820	0.01	N	119650	500	321 억	284166	N	N	1	N	N
13	20241128	130911	51	100.00	KOSPI	기계	N	N	N	N	N	515	-2	5	-0.39	73311601	140687	17.76	518	534	510	672	362	517	521.10	0.44	-29566	587	551	531	495	475	542	486	321	155	500	1	1	64214329	331	-0.49	0.64	12	0.22	-1043.00	801.00	1960	20240110	-73.72	352	20240820	46.31	1960	-73.72	20240110	352	46.31	20240820	1960	-73.72	20240110	352	46.31	20240820	0.01	N	119650	500	321 억	284166	N	N	1	N	N
14	20241128	120916	51	100.00	KOSPI	기계	N	N	N	N	N	520	3	2	0.58	59863221	114615	14.47	518	534	510	672	362	517	522.30	0.44	-23250	587	551	531	495	475	542	486	321	155	500	1	1	64214329	334	-0.50	0.65	12	0.18	-1043.00	801.00	1960	20240110	-73.47	352	20240820	47.73	1960	-73.47	20240110	352	47.73	20240820	1960	-73.47	20240110	352	47.73	20240820	0.01	N	119650	500	321 억	284166	N	N	1	N	N
15	20241128	110917	51	100.00	KOSPI	기계	N	N	N	N	N	527	10	2	1.93	50216871	96138	12.14	518	534	510	672	362	517	522.34	0.44	-23167	587	551	531	495	475	542	486	321	155	500	1	1	64214329	338	-0.51	0.66	12	0.15	-1043.00	801.00	1960	20240110	-73.11	352	20240820	49.72	1960	-73.11	20240110	352	49.72	20240820	1960	-73.11	20240110	352	49.72	20240820	0.01	N	119650	500	321 억	284166	N	N	1	N	N
16	20241128	100915	51	100.00	KOSPI	기계	N	N	N	N	N	522	5	2	0.97	33379732	64153	8.10	518	530	510	672	362	517	520.31	0.44	-18300	587	551	531	495	475	542	486	321	155	500	1	1	64214329	335	-0.50	0.65	12	0.10	-1043.00	801.00	1960	20240110	-73.37	352	20240820	48.30	1960	-73.37	20240110	352	48.30	20240820	1960	-73.37	20240110	352	48.30	20240820	0.01	N	119650	500	321 억	284166	N	N	1	N	N
17	20241128	090911	51	100.00	KOSPI	기계	N	N	N	N	N	526	9	2	1.74	7563247	14671	1.85	518	530	510	672	362	517	515.52	0.44	168	587	551	531	495	475	542	486	321	155	500	1	1	64214329	338	-0.50	0.66	12	0.02	-1043.00	801.00	1960	20240110	-73.16	352	20240820	49.43	1960	-73.16	20240110	352	49.43	20240820	1960	-73.16	20240110	352	49.43	20240820	0.01	N	119650	500	321 억	284166	N	N	1	N	N
18	20241127	160851	51	100.00	KOSPI	기계	N	N	N	N	N	517	-9	5	-1.71	424193313	792054	35.24	567	567	511	683	369	526	535.59	0.67	-145429	622	574	530	482	438	598	506	321	157	500	1	1	64214329	332	-0.50	0.65	12	1.23	-1043.00	801.00	1960	20240110	-73.62	352	20240820	46.88	1960	-73.62	20240110	352	46.88	20240820	1960	-73.62	20240110	352	46.88	20240820	0.01	N	119650	500	321 억	429956	N	N	1	N	N
19	20241127	150908	51	100.00	KOSPI	기계	N	N	N	N	N	520	-6	5	-1.14	401890018	748992	33.33	567	567	511	683	369	526	536.57	0.67	-132321	622	574	530	482	438	598	506	321	157	500	1	1	64214329	334	-0.50	0.65	12	1.17	-1043.00	801.00	1960	20240110	-73.47	352	20240820	47.73	1960	-73.47	20240110	352	47.73	20240820	1960	-73.47	20240110	352	47.73	20240820	0.01	N	119650	500	321 억	429956	N	N	1	N	N
20	20241127	140905	51	100.00	KOSPI	기계	N	N	N	N	N	517	-9	5	-1.71	373241882	694103	30.88	567	567	511	683	369	526	537.73	0.67	-128110	622	574	530	482	438	598	506	321	157	500	1	1	64214329	332	-0.50	0.65	12	1.08	-1043.00	801.00	1960	20240110	-73.62	352	20240820	46.88	1960	-73.62	20240110	352	46.88	20240820	1960	-73.62	20240110	352	46.88	20240820	0.01	N	119650	500	321 억	429956	N	N	1	N	N
21	20241127	130900	51	100.00	KOSPI	기계	N	N	N	N	N	545	19	2	3.61	343882091	638754	28.42	567	567	511	683	369	526	538.36	0.67	-140413	622	574	530	482	438	598	506	321	157	500	1	1	64214329	350	-0.52	0.68	12	0.99	-1043.00	801.00	1960	20240110	-72.19	352	20240820	54.83	1960	-72.19	20240110	352	54.83	20240820	1960	-72.19	20240110	352	54.83	20240820	0.01	N	119650	500	321 억	429956	N	N	1	N	N
22	20241127	120909	51	100.00	KOSPI	기계	N	N	N	N	N	547	21	2	3.99	310633111	577424	25.69	567	567	511	683	369	526	537.96	0.67	-133002	622	574	530	482	438	598	506	321	157	500	1	1	64214329	351	-0.52	0.68	12	0.90	-1043.00	801.00	1960	20240110	-72.09	352	20240820	55.40	1960	-72.09	20240110	352	55.40	20240820	1960	-72.09	20240110	352	55.40	20240820	0.01	N	119650	500	321 억	429956	N	N	1	N	N
23	20241127	110905	51	100.00	KOSPI	기계	N	N	N	N	N	550	24	2	4.56	239136049	447628	19.92	567	567	511	683	369	526	534.23	0.67	-133651	622	574	530	482	438	598	506	321	157	500	1	1	64214329	353	-0.53	0.69	12	0.70	-1043.00	801.00	1960	20240110	-71.94	352	20240820	56.25	1960	-71.94	20240110	352	56.25	20240820	1960	-71.94	20240110	352	56.25	20240820	0.01	N	119650	500	321 억	429956	N	N	1	N	N
24	20241127	100906	51	100.00	KOSPI	기계	N	N	N	N	N	535	9	2	1.71	195288483	366350	16.30	567	567	511	683	369	526	533.07	0.67	-133884	622	574	530	482	438	598	506	321	157	500	1	1	64214329	344	-0.51	0.67	12	0.57	-1043.00	801.00	1960	20240110	-72.70	352	20240820	51.99	1960	-72.70	20240110	352	51.99	20240820	1960	-72.70	20240110	352	51.99	20240820	0.01	N	119650	500	321 억	429956	N	N	1	N	N
25	20241127	090904	51	100.00	KOSPI	기계	N	N	N	N	N	538	12	2	2.28	47894443	87212	3.88	567	567	531	683	369	526	549.17	0.67	-35787	622	574	530	482	438	598	506	321	157	500	1	1	64214329	345	-0.52	0.67	12	0.14	-1043.00	801.00	1960	20240110	-72.55	352	20240820	52.84	1960	-72.55	20240110	352	52.84	20240820	1960	-72.55	20240110	352	52.84	20240820	0.01	N	119650	500	321 억	429956	N	N	1	N	N
26	20241126	160853	51	100.00	KOSPI	기계	N	N	N	N	N	526	49	2	10.27	1175931273	2234669	782.41	490	578	486	620	334	477	526.22	0.45	172914	502	489	471	458	440	496	465	321	143	500	1	1	64214329	338	-0.50	0.66	12	3.48	-1043.00	801.00	1960	20240110	-73.16	352	20240820	49.43	1960	-73.16	20240110	352	49.43	20240820	1960	-73.16	20240110	352	49.43	20240820	0.01	N	119650	500	321 억	291884	N	N	1	N	N
27	20241126	150900	51	100.00	KOSPI	기계	N	N	N	N	N	521	44	2	9.22	1158647267	2201672	770.85	490	578	486	620	334	477	526.26	0.45	171268	502	489	471	458	440	496	465	321	143	500	1	1	64214329	335	-0.50	0.65	12	3.43	-1043.00	801.00	1960	20240110	-73.42	352	20240820	48.01	1960	-73.42	20240110	352	48.01	20240820	1960	-73.42	20240110	352	48.01	20240820	0.01	N	119650	500	321 억	291884	N	N	0	N	N
28	20241126	140900	51	100.00	KOSPI	기계	N	N	N	N	N	526	49	2	10.27	1128317451	2143626	750.53	490	578	486	620	334	477	526.36	0.45	170964	502	489	471	458	440	496	465	321	143	500	1	1	64214329	338	-0.50	0.66	12	3.34	-1043.00	801.00	1960	20240110	-73.16	352	20240820	49.43	1960	-73.16	20240110	352	49.43	20240820	1960	-73.16	20240110	352	49.43	20240820	0.01	N	119650	500	321 억	291884	N	N	0	N	N
29	20241126	130858	51	100.00	KOSPI	기계	N	N	N	N	N	510	33	2	6.92	1074551726	2040625	714.47	490	578	486	620	334	477	526.58	0.45	136199	502	489	471	458	440	496	465	321	143	500	1	1	64214329	327	-0.49	0.64	12	3.18	-1043.00	801.00	1960	20240110	-73.98	352	20240820	44.89	1960	-73.98	20240110	352	44.89	20240820	1960	-73.98	20240110	352	44.89	20240820	0.01	N	119650	500	321 억	291884	N	N	0	N	N
30	20241126	120903	51	100.00	KOSPI	기계	N	N	N	N	N	514	37	2	7.76	1061913257	2016040	705.86	490	578	486	620	334	477	526.73	0.45	136016	502	489	471	458	440	496	465	321	143	500	1	1	64214329	330	-0.49	0.64	12	3.14	-1043.00	801.00	1960	20240110	-73.78	352	20240820	46.02	1960	-73.78	20240110	352	46.02	20240820	1960	-73.78	20240110	352	46.02	20240820	0.01	N	119650	500	321 억	291884	N	N	0	N	N
31	20241126	110907	51	100.00	KOSPI	기계	N	N	N	N	N	522	45	2	9.43	1006816362	1909588	668.59	490	578	486	620	334	477	527.24	0.45	145394	502	489	471	458	440	496	465	321	143	500	1	1	64214329	335	-0.50	0.65	12	2.97	-1043.00	801.00	1960	20240110	-73.37	352	20240820	48.30	1960	-73.37	20240110	352	48.30	20240820	1960	-73.37	20240110	352	48.30	20240820	0.01	N	119650	500	321 억	291884	N	N	0	N	N
32	20241126	100912	51	100.00	KOSPI	기계	N	N	N	N	N	513	36	2	7.55	835474793	1584210	554.67	490	578	486	620	334	477	527.38	0.45	25123	502	489	471	458	440	496	465	321	143	500	1	1	64214329	329	-0.49	0.64	12	2.47	-1043.00	801.00	1960	20240110	-73.83	352	20240820	45.74	1960	-73.83	20240110	352	45.74	20240820	1960	-73.83	20240110	352	45.74	20240820	0.01	N	119650	500	321 억	291884	N	N	0	N	N
33	20241126	090904	51	100.00	KOSPI	기계	N	N	N	N	N	500	23	2	4.82	18864355	37922	13.28	490	507	486	620	334	477	497.45	0.45	-3843	502	489	471	458	440	496	465	321	143	500	1	1	64214329	321	-0.48	0.62	12	0.06	-1043.00	801.00	1960	20240110	-74.49	352	20240820	42.05	1960	-74.49	20240110	352	42.05	20240820	1960	-74.49	20240110	352	42.05	20240820	0.01	N	119650	500	321 억	291884	N	N	0	N	N
34	20241125	160840	51	100.00	KOSPI	기계	N	N	N	N	N	477	19	2	4.15	134927686	285147	108.57	458	484	453	595	321	458	473.19	0.32	85918	488	472	458	442	428	466	436	321	137	500	1	1	64214329	306	-0.46	0.60	12	0.44	-1043.00	801.00	1960	20240110	-75.66	352	20240820	35.51	1960	-75.66	20240110	352	35.51	20240820	1960	-75.66	20240110	352	35.51	20240820	0.01	N	119650	500	321 억	208523	N	N	0	N	N
35	20241125	150858	51	100.00	KOSPI	기계	N	N	N	N	N	480	22	2	4.80	132142226	279313	106.35	458	484	453	595	321	458	473.10	0.32	86003	488	472	458	442	428	466	436	321	137	500	1	1	64214329	308	-0.46	0.60	12	0.43	-1043.00	801.00	1960	20240110	-75.51	352	20240820	36.36	1960	-75.51	20240110	352	36.36	20240820	1960	-75.51	20240110	352	36.36	20240820	0.01	N	119650	500	321 억	208523	N	N	0	N	N
36	20241125	140856	51	100.00	KOSPI	기계	N	N	N	N	N	478	20	2	4.37	116144584	245910	93.63	458	479	453	595	321	458	472.31	0.32	80365	488	472	458	442	428	466	436	321	137	500	1	1	64214329	307	-0.46	0.60	12	0.38	-1043.00	801.00	1960	20240110	-75.61	352	20240820	35.80	1960	-75.61	20240110	352	35.80	20240820	1960	-75.61	20240110	352	35.80	20240820	0.01	N	119650	500	321 억	208523	N	N	0	N	N
37	20241125	130850	51	100.00	KOSPI	기계	N	N	N	N	N	470	12	2	2.62	84254442	178815	68.09	458	479	453	595	321	458	471.18	0.32	52545	488	472	458	442	428	466	436	321	137	500	1	1	64214329	302	-0.45	0.59	12	0.28	-1043.00	801.00	1960	20240110	-76.02	352	20240820	33.52	1960	-76.02	20240110	352	33.52	20240820	1960	-76.02	20240110	352	33.52	20240820	0.01	N	119650	500	321 억	208523	N	N	0	N	N
38	20241125	120859	51	100.00	KOSPI	기계	N	N	N	N	N	472	14	2	3.06	40813502	87215	33.21	458	477	453	595	321	458	467.96	0.32	25920	488	472	458	442	428	466	436	321	137	500	1	1	64214329	303	-0.45	0.59	12	0.14	-1043.00	801.00	1960	20240110	-75.92	352	20240820	34.09	1960	-75.92	20240110	352	34.09	20240820	1960	-75.92	20240110	352	34.09	20240820	0.01	N	119650	500	321 억	208523	N	N	0	N	N
39	20241125	110852	51	100.00	KOSPI	기계	N	N	N	N	N	466	8	2	1.75	17362434	37336	14.22	458	471	453	595	321	458	465.03	0.32	6201	488	472	458	442	428	466	436	321	137	500	1	1	64214329	299	-0.45	0.58	12	0.06	-1043.00	801.00	1960	20240110	-76.22	352	20240820	32.39	1960	-76.22	20240110	352	32.39	20240820	1960	-76.22	20240110	352	32.39	20240820	0.01	N	119650	500	321 억	208523	N	N	0	N	N
40	20241125	100843	51	100.00	KOSPI	기계	N	N	N	N	N	468	10	2	2.18	8985215	19401	7.39	458	471	453	595	321	458	463.13	0.32	7966	488	472	458	442	428	466	436	321	137	500	1	1	64214329	301	-0.45	0.58	12	0.03	-1043.00	801.00	1960	20240110	-76.12	352	20240820	32.95	1960	-76.12	20240110	352	32.95	20240820	1960	-76.12	20240110	352	32.95	20240820	0.01	N	119650	500	321 억	208523	N	N	0	N	N
41	20241125	090843	51	100.00	KOSPI	기계	N	N	N	N	N	465	7	2	1.53	2002153	4364	1.66	458	467	453	595	321	458	458.79	0.32	1148	488	472	458	442	428	466	436	321	137	500	1	1	64214329	299	-0.45	0.58	12	0.01	-1043.00	801.00	1960	20240110	-76.28	352	20240820	32.10	1960	-76.28	20240110	352	32.10	20240820	1960	-76.28	20240110	352	32.10	20240820	0.01	N	119650	500	321 억	208523	N	N	0	N	N
42	20241122	160756	51	100.00	KOSPI	기계	N	N	N	N	N	458	-5	5	-1.08	120486012	262625	113.68	465	474	444	601	325	463	458.78	0.35	-17702	488	475	460	447	432	482	454	321	138	500	1	1	64214329	294	-0.44	0.57	12	0.41	-1043.00	801.00	1960	20240110	-76.63	352	20240820	30.11	1960	-76.63	20240110	352	30.11	20240820	1960	-76.63	20240110	352	30.11	20240820	0.01	N	119650	500	321 억	224428	N	N	1	N	N
43	20241122	150808	51	100.00	KOSPI	기계	N	N	N	N	N	458	-5	5	-1.08	119320237	260075	112.58	465	474	444	601	325	463	458.79	0.35	-17710	488	475	460	447	432	482	454	321	138	500	1	1	64214329	294	-0.44	0.57	12	0.41	-1043.00	801.00	1960	20240110	-76.63	352	20240820	30.11	1960	-76.63	20240110	352	30.11	20240820	1960	-76.63	20240110	352	30.11	20240820	0.01	N	119650	500	321 억	224428	N	N	1	N	N
44	20241122	140809	51	100.00	KOSPI	기계	N	N	N	N	N	458	-5	5	-1.08	109012139	237624	102.86	465	474	444	601	325	463	458.76	0.35	-18310	488	475	460	447	432	482	454	321	138	500	1	1	64214329	294	-0.44	0.57	12	0.37	-1043.00	801.00	1960	20240110	-76.63	352	20240820	30.11	1960	-76.63	20240110	352	30.11	20240820	1960	-76.63	20240110	352	30.11	20240820	0.01	N	119650	500	321 억	224428	N	N	1	N	N
45	20241122	130805	51	100.00	KOSPI	기계	N	N	N	N	N	459	-4	5	-0.86	99974664	217829	94.29	465	474	444	601	325	463	458.96	0.35	-17444	488	475	460	447	432	482	454	321	138	500	1	1	64214329	295	-0.44	0.57	12	0.34	-1043.00	801.00	1960	20240110	-76.58	352	20240820	30.40	1960	-76.58	20240110	352	30.40	20240820	1960	-76.58	20240110	352	30.40	20240820	0.01	N	119650	500	321 억	224428	N	N	1	N	N
46	20241122	120811	51	100.00	KOSPI	기계	N	N	N	N	N	460	-3	5	-0.65	83394153	181767	78.68	465	474	444	601	325	463	458.80	0.35	9006	488	475	460	447	432	482	454	321	138	500	1	1	64214329	295	-0.44	0.57	12	0.28	-1043.00	801.00	1960	20240110	-76.53	352	20240820	30.68	1960	-76.53	20240110	352	30.68	20240820	1960	-76.53	20240110	352	30.68	20240820	0.01	N	119650	500	321 억	224428	N	N	1	N	N
47	20241122	110803	51	100.00	KOSPI	기계	N	N	N	N	N	464	1	2	0.22	67861270	148088	64.10	465	474	444	601	325	463	458.25	0.35	28189	488	475	460	447	432	482	454	321	138	500	1	1	64214329	298	-0.44	0.58	12	0.23	-1043.00	801.00	1960	20240110	-76.33	352	20240820	31.82	1960	-76.33	20240110	352	31.82	20240820	1960	-76.33	20240110	352	31.82	20240820	0.01	N	119650	500	321 억	224428	N	N	1	N	N
48	20241122	100818	51	100.00	KOSPI	기계	N	N	N	N	N	462	-1	5	-0.22	26859831	57860	25.05	465	474	461	601	325	463	464.22	0.35	12034	488	475	460	447	432	482	454	321	138	500	1	1	64214329	297	-0.44	0.58	12	0.09	-1043.00	801.00	1960	20240110	-76.43	352	20240820	31.25	1960	-76.43	20240110	352	31.25	20240820	1960	-76.43	20240110	352	31.25	20240820	0.01	N	119650	500	321 억	224428	N	N	1	N	N
49	20241122	090811	51	100.00	KOSPI	기계	N	N	N	N	N	465	2	2	0.43	1232730	2645	1.14	465	474	465	601	325	463	466.06	0.35	-3	488	475	460	447	432	482	454	321	138	500	1	1	64214329	299	-0.45	0.58	12	0.00	-1043.00	801.00	1960	20240110	-76.28	352	20240820	32.10	1960	-76.28	20240110	352	32.10	20240820	1960	-76.28	20240110	352	32.10	20240820	0.01	N	119650	500	321 억	224428	N	N	1	N	N
50	20241121	160802	51	100.00	KOSPI	기계	N	N	N	N	N	463	5	2	1.09	106951221	230864	131.99	458	473	445	595	321	458	463.27	0.29	41300	492	474	452	434	412	464	424	321	137	500	1	1	64214329	297	-0.44	0.58	12	0.36	-1043.00	801.00	1960	20240110	-76.38	352	20240820	31.53	1960	-76.38	20240110	352	31.53	20240820	1960	-76.38	20240110	352	31.53	20240820	0.01	N	119650	500	321 억	184892	N	N	1	N	N
51	20241121	150820	51	100.00	KOSPI	기계	N	N	N	N	N	468	10	2	2.18	101341446	218765	125.07	458	473	445	595	321	458	463.24	0.29	38460	492	474	452	434	412	464	424	321	137	500	1	1	64214329	301	-0.45	0.58	12	0.34	-1043.00	801.00	1960	20240110	-76.12	352	20240820	32.95	1960	-76.12	20240110	352	32.95	20240820	1960	-76.12	20240110	352	32.95	20240820	0.01	N	119650	500	321 억	184892	N	N	1	N	N
52	20241121	140819	51	100.00	KOSPI	기계	N	N	N	N	N	463	5	2	1.09	91823591	198387	113.42	458	473	445	595	321	458	462.85	0.29	33968	492	474	452	434	412	464	424	321	137	500	1	1	64214329	297	-0.44	0.58	12	0.31	-1043.00	801.00	1960	20240110	-76.38	352	20240820	31.53	1960	-76.38	20240110	352	31.53	20240820	1960	-76.38	20240110	352	31.53	20240820	0.01	N	119650	500	321 억	184892	N	N	1	N	N
53	20241121	130811	51	100.00	KOSPI	기계	N	N	N	N	N	468	10	2	2.18	65358373	141727	81.03	458	469	445	595	321	458	461.16	0.29	10881	492	474	452	434	412	464	424	321	137	500	1	1	64214329	301	-0.45	0.58	12	0.22	-1043.00	801.00	1960	20240110	-76.12	352	20240820	32.95	1960	-76.12	20240110	352	32.95	20240820	1960	-76.12	20240110	352	32.95	20240820	0.01	N	119650	500	321 억	184892	N	N	1	N	N
54	20241121	120811	51	100.00	KOSPI	기계	N	N	N	N	N	459	1	2	0.22	42192798	91946	52.57	458	469	445	595	321	458	458.89	0.29	-6931	492	474	452	434	412	464	424	321	137	500	1	1	64214329	295	-0.44	0.57	12	0.14	-1043.00	801.00	1960	20240110	-76.58	352	20240820	30.40	1960	-76.58	20240110	352	30.40	20240820	1960	-76.58	20240110	352	30.40	20240820	0.01	N	119650	500	321 억	184892	N	N	1	N	N
55	20241121	110815	51	100.00	KOSPI	기계	N	N	N	N	N	463	5	2	1.09	32228175	70399	40.25	458	469	445	595	321	458	457.79	0.29	-6901	492	474	452	434	412	464	424	321	137	500	1	1	64214329	297	-0.44	0.58	12	0.11	-1043.00	801.00	1960	20240110	-76.38	352	20240820	31.53	1960	-76.38	20240110	352	31.53	20240820	1960	-76.38	20240110	352	31.53	20240820	0.01	N	119650	500	321 억	184892	N	N	1	N	N
56	20241121	100815	51	100.00	KOSPI	기계	N	N	N	N	N	453	-5	5	-1.09	13901978	30667	17.53	458	469	445	595	321	458	453.32	0.29	4102	492	474	452	434	412	464	424	321	137	500	1	1	64214329	291	-0.43	0.57	12	0.05	-1043.00	801.00	1960	20240110	-76.89	352	20240820	28.69	1960	-76.89	20240110	352	28.69	20240820	1960	-76.89	20240110	352	28.69	20240820	0.01	N	119650	500	321 억	184892	N	N	1	N	N
57	20241121	090815	51	100.00	KOSPI	기계	N	N	N	N	N	461	3	2	0.66	2250286	4894	2.80	458	469	458	595	321	458	459.81	0.29	-2006	492	474	452	434	412	464	424	321	137	500	1	1	64214329	296	-0.44	0.58	12	0.01	-1043.00	801.00	1960	20240110	-76.48	352	20240820	30.97	1960	-76.48	20240110	352	30.97	20240820	1960	-76.48	20240110	352	30.97	20240820	0.01	N	119650	500	321 억	184892	N	N	1	N	N
58	20241120	160808	51	100.00	KOSPI	기계	N	N	N	N	N	458	5	2	1.10	78954344	173414	44.87	459	470	430	588	318	453	455.29	0.30	-11050	513	482	467	436	421	475	429	321	135	500	1	1	64214329	294	-0.44	0.57	12	0.27	-1043.00	801.00	1960	20240110	-76.63	352	20240820	30.11	1960	-76.63	20240110	352	30.11	20240820	1960	-76.63	20240110	352	30.11	20240820	0.01	N	119650	500	321 억	195770	N	N	1	N	N
59	20241120	150818	51	100.00	KOSPI	기계	N	N	N	N	N	461	8	2	1.77	76116078	167226	43.26	459	470	430	588	318	453	455.17	0.30	-10945	513	482	467	436	421	475	429	321	135	500	1	1	64214329	296	-0.44	0.58	12	0.26	-1043.00	801.00	1960	20240110	-76.48	352	20240820	30.97	1960	-76.48	20240110	352	30.97	20240820	1960	-76.48	20240110	352	30.97	20240820	0.01	N	119650	500	321 억	195770	N	N	0	N	N
60	20241120	140820	51	100.00	KOSPI	기계	N	N	N	N	N	457	4	2	0.88	60738451	133765	34.61	459	470	430	588	318	453	454.07	0.30	-9885	513	482	467	436	421	475	429	321	135	500	1	1	64214329	293	-0.44	0.57	12	0.21	-1043.00	801.00	1960	20240110	-76.68	352	20240820	29.83	1960	-76.68	20240110	352	29.83	20240820	1960	-76.68	20240110	352	29.83	20240820	0.01	N	119650	500	321 억	195770	N	N	0	N	N
61	20241120	130821	51	100.00	KOSPI	기계	N	N	N	N	N	453	0	3	0.00	57074746	125722	32.53	459	470	430	588	318	453	453.98	0.30	-8910	513	482	467	436	421	475	429	321	135	500	1	1	64214329	291	-0.43	0.57	12	0.20	-1043.00	801.00	1960	20240110	-76.89	352	20240820	28.69	1960	-76.89	20240110	352	28.69	20240820	1960	-76.89	20240110	352	28.69	20240820	0.01	N	119650	500	321 억	195770	N	N	0	N	N
62	20241120	120820	51	100.00	KOSPI	기계	N	N	N	N	N	451	-2	5	-0.44	52083392	114710	29.68	459	470	430	588	318	453	454.04	0.30	-7259	513	482	467	436	421	475	429	321	135	500	1	1	64214329	290	-0.43	0.56	12	0.18	-1043.00	801.00	1960	20240110	-76.99	352	20240820	28.12	1960	-76.99	20240110	352	28.12	20240820	1960	-76.99	20240110	352	28.12	20240820	0.01	N	119650	500	321 억	195770	N	N	0	N	N
63	20241120	110823	51	100.00	KOSPI	기계	N	N	N	N	N	458	5	2	1.10	46016666	101332	26.22	459	470	430	588	318	453	454.12	0.30	-6805	513	482	467	436	421	475	429	321	135	500	1	1	64214329	294	-0.44	0.57	12	0.16	-1043.00	801.00	1960	20240110	-76.63	352	20240820	30.11	1960	-76.63	20240110	352	30.11	20240820	1960	-76.63	20240110	352	30.11	20240820	0.01	N	119650	500	321 억	195770	N	N	0	N	N
64	20241120	100820	51	100.00	KOSPI	기계	N	N	N	N	N	450	-3	5	-0.66	42052122	92591	23.96	459	470	430	588	318	453	454.17	0.30	-5237	513	482	467	436	421	475	429	321	135	500	1	1	64214329	289	-0.43	0.56	12	0.14	-1043.00	801.00	1960	20240110	-77.04	352	20240820	27.84	1960	-77.04	20240110	352	27.84	20240820	1960	-77.04	20240110	352	27.84	20240820	0.01	N	119650	500	321 억	195770	N	N	0	N	N
65	20241120	090819	51	100.00	KOSPI	기계	N	N	N	N	N	457	4	2	0.88	13578786	29495	7.63	459	470	454	588	318	453	460.38	0.30	-7489	513	482	467	436	421	475	429	321	135	500	1	1	64214329	293	-0.44	0.57	12	0.05	-1043.00	801.00	1960	20240110	-76.68	352	20240820	29.83	1960	-76.68	20240110	352	29.83	20240820	1960	-76.68	20240110	352	29.83	20240820	0.01	N	119650	500	321 억	195770	N	N	0	N	N
66	20241119	160735	51	100.00	KOSPI	기계	N	N	N	N	N	453	-10	5	-2.16	180804431	386377	39.39	464	498	452	601	325	463	467.97	0.47	-105343	532	497	465	430	398	515	448	321	138	500	1	1	64214329	291	-0.43	0.57	12	0.60	-1043.00	801.00	1960	20240110	-76.89	352	20240820	28.69	1960	-76.89	20240110	352	28.69	20240820	1960	-76.89	20240110	352	28.69	20240820	0.01	N	119650	500	321 억	300963	N	N	0	N	N
67	20241119	150747	51	100.00	KOSPI	기계	N	N	N	N	N	455	-8	5	-1.73	175000498	373587	38.08	464	498	452	601	325	463	468.43	0.47	-104893	532	497	465	430	398	515	448	321	138	500	1	1	64214329	292	-0.44	0.57	12	0.58	-1043.00	801.00	1960	20240110	-76.79	352	20240820	29.26	1960	-76.79	20240110	352	29.26	20240820	1960	-76.79	20240110	352	29.26	20240820	0.01	N	119650	500	321 억	300963	N	N	0	N	N
68	20241119	140746	51	100.00	KOSPI	기계	N	N	N	N	N	462	-1	5	-0.22	149783162	318741	32.49	464	498	460	601	325	463	469.92	0.47	-76985	532	497	465	430	398	515	448	321	138	500	1	1	64214329	297	-0.44	0.58	12	0.50	-1043.00	801.00	1960	20240110	-76.43	352	20240820	31.25	1960	-76.43	20240110	352	31.25	20240820	1960	-76.43	20240110	352	31.25	20240820	0.01	N	119650	500	321 억	300963	N	N	0	N	N
69	20241119	130749	51	100.00	KOSPI	기계	N	N	N	N	N	466	3	2	0.65	144839257	308083	31.41	464	498	460	601	325	463	470.13	0.47	-76351	532	497	465	430	398	515	448	321	138	500	1	1	64214329	299	-0.45	0.58	12	0.48	-1043.00	801.00	1960	20240110	-76.22	352	20240820	32.39	1960	-76.22	20240110	352	32.39	20240820	1960	-76.22	20240110	352	32.39	20240820	0.01	N	119650	500	321 억	300963	N	N	0	N	N
70	20241119	120742	51	100.00	KOSPI	기계	N	N	N	N	N	463	0	3	0.00	135708433	288402	29.40	464	498	460	601	325	463	470.55	0.47	-75111	532	497	465	430	398	515	448	321	138	500	1	1	64214329	297	-0.44	0.58	12	0.45	-1043.00	801.00	1960	20240110	-76.38	352	20240820	31.53	1960	-76.38	20240110	352	31.53	20240820	1960	-76.38	20240110	352	31.53	20240820	0.01	N	119650	500	321 억	300963	N	N	0	N	N
71	20241119	110750	51	100.00	KOSPI	기계	N	N	N	N	N	467	4	2	0.86	120130934	254888	25.98	464	498	460	601	325	463	471.31	0.47	-57174	532	497	465	430	398	515	448	321	138	500	1	1	64214329	300	-0.45	0.58	12	0.40	-1043.00	801.00	1960	20240110	-76.17	352	20240820	32.67	1960	-76.17	20240110	352	32.67	20240820	1960	-76.17	20240110	352	32.67	20240820	0.01	N	119650	500	321 억	300963	N	N	0	N	N
72	20241119	100811	51	100.00	KOSPI	기계	N	N	N	N	N	470	7	2	1.51	84825037	178966	18.24	464	498	460	601	325	463	473.97	0.47	-33783	532	497	465	430	398	515	448	321	138	500	1	1	64214329	302	-0.45	0.59	12	0.28	-1043.00	801.00	1960	20240110	-76.02	352	20240820	33.52	1960	-76.02	20240110	352	33.52	20240820	1960	-76.02	20240110	352	33.52	20240820	0.01	N	119650	500	321 억	300963	N	N	0	N	N
73	20241119	090803	51	100.00	KOSPI	기계	N	N	N	N	N	463	0	3	0.00	9437529	20305	2.07	464	469	460	601	325	463	464.79	0.47	-1732	532	497	465	430	398	515	448	321	138	500	1	1	64214329	297	-0.44	0.58	12	0.03	-1043.00	801.00	1960	20240110	-76.38	352	20240820	31.53	1960	-76.38	20240110	352	31.53	20240820	1960	-76.38	20240110	352	31.53	20240820	0.01	N	119650	500	321 억	300963	N	N	0	N	N
74	20241118	160739	51	100.00	KOSPI	기계	N	N	N	N	N	463	31	2	7.18	453178998	980274	383.90	440	500	433	561	303	432	462.30	0.18	189424	459	445	431	417	403	452	424	321	129	500	1	1	64214329	297	-0.44	0.58	12	1.53	-1043.00	801.00	1960	20240110	-76.38	352	20240820	31.53	1960	-76.38	20240110	352	31.53	20240820	1960	-76.38	20240110	352	31.53	20240820	0.01	N	119650	500	321 억	113816	N	N	0	N	N
75	20241118	150748	51	100.00	KOSPI	기계	N	N	N	N	N	455	23	2	5.32	441402282	954596	373.84	440	500	433	561	303	432	462.40	0.18	189355	459	445	431	417	403	452	424	321	129	500	1	1	64214329	292	-0.44	0.57	12	1.49	-1043.00	801.00	1960	20240110	-76.79	352	20240820	29.26	1960	-76.79	20240110	352	29.26	20240820	1960	-76.79	20240110	352	29.26	20240820	0.01	N	119650	500	321 억	113816	N	N	0	N	N
76	20241118	140749	51	100.00	KOSPI	기계	N	N	N	N	N	455	23	2	5.32	419006915	905174	354.49	440	500	433	561	303	432	462.90	0.18	180555	459	445	431	417	403	452	424	321	129	500	1	1	64214329	292	-0.44	0.57	12	1.41	-1043.00	801.00	1960	20240110	-76.79	352	20240820	29.26	1960	-76.79	20240110	352	29.26	20240820	1960	-76.79	20240110	352	29.26	20240820	0.01	N	119650	500	321 억	113816	N	N	0	N	N
77	20241118	130747	51	100.00	KOSPI	기계	N	N	N	N	N	453	21	2	4.86	410986710	887480	347.56	440	500	433	561	303	432	463.09	0.18	182555	459	445	431	417	403	452	424	321	129	500	1	1	64214329	291	-0.43	0.57	12	1.38	-1043.00	801.00	1960	20240110	-76.89	352	20240820	28.69	1960	-76.89	20240110	352	28.69	20240820	1960	-76.89	20240110	352	28.69	20240820	0.01	N	119650	500	321 억	113816	N	N	0	N	N
78	20241118	120749	51	100.00	KOSPI	기계	N	N	N	N	N	454	22	2	5.09	398383902	859645	336.65	440	500	433	561	303	432	463.43	0.18	180680	459	445	431	417	403	452	424	321	129	500	1	1	64214329	292	-0.44	0.57	12	1.34	-1043.00	801.00	1960	20240110	-76.84	352	20240820	28.98	1960	-76.84	20240110	352	28.98	20240820	1960	-76.84	20240110	352	28.98	20240820	0.01	N	119650	500	321 억	113816	N	N	0	N	N
79	20241118	110749	51	100.00	KOSPI	기계	N	N	N	N	N	456	24	2	5.56	390857361	843031	330.15	440	500	433	561	303	432	463.63	0.18	176783	459	445	431	417	403	452	424	321	129	500	1	1	64214329	293	-0.44	0.57	12	1.31	-1043.00	801.00	1960	20240110	-76.73	352	20240820	29.55	1960	-76.73	20240110	352	29.55	20240820	1960	-76.73	20240110	352	29.55	20240820	0.01	N	119650	500	321 억	113816	N	N	0	N	N
80	20241118	100741	51	100.00	KOSPI	기계	N	N	N	N	N	451	19	2	4.40	319273768	685441	268.43	440	500	433	561	303	432	465.79	0.18	75162	459	445	431	417	403	452	424	321	129	500	1	1	64214329	290	-0.43	0.56	12	1.07	-1043.00	801.00	1960	20240110	-76.99	352	20240820	28.12	1960	-76.99	20240110	352	28.12	20240820	1960	-76.99	20240110	352	28.12	20240820	0.01	N	119650	500	321 억	113816	N	N	0	N	N
81	20241118	090740	51	100.00	KOSPI	기계	N	N	N	N	N	436	4	2	0.93	3072147	7003	2.74	440	443	433	561	303	432	438.69	0.18	348	459	445	431	417	403	452	424	321	129	500	1	1	64214329	280	-0.42	0.54	12	0.01	-1043.00	801.00	1960	20240110	-77.76	352	20240820	23.86	1960	-77.76	20240110	352	23.86	20240820	1960	-77.76	20240110	352	23.86	20240820	0.01	N	119650	500	321 억	113816	N	N	0	N	N
82	20241115	160805	51	100.00	KOSPI	기계	N	N	N	N	N	432	5	2	1.17	107413504	253126	18.06	427	445	417	555	299	427	424.35	0.21	-22082	513	469	443	399	373	492	422	321	128	500	1	1	64214329	277	-0.41	0.54	12	0.39	-1043.00	801.00	1960	20240110	-77.96	352	20240820	22.73	1960	-77.96	20240110	352	22.73	20240820	1960	-77.96	20240110	352	22.73	20240820	0.01	N	119650	500	321 억	134083	N	N	0	N	N
83	20241115	150827	51	100.00	KOSPI	기계	N	N	N	N	N	431	4	2	0.94	101676850	239831	17.11	427	445	417	555	299	427	423.95	0.21	-19434	513	469	443	399	373	492	422	321	128	500	1	1	64214329	277	-0.41	0.54	12	0.37	-1043.00	801.00	1960	20240110	-78.01	352	20240820	22.44	1960	-78.01	20240110	352	22.44	20240820	1960	-78.01	20240110	352	22.44	20240820	0.01	N	119650	500	321 억	134083	N	N	0	N	N
84	20241115	140819	51	100.00	KOSPI	기계	N	N	N	N	N	425	-2	5	-0.47	88432783	208906	14.91	427	445	417	555	299	427	423.31	0.21	-18732	513	469	443	399	373	492	422	321	128	500	1	1	64214329	273	-0.41	0.53	12	0.33	-1043.00	801.00	1960	20240110	-78.32	352	20240820	20.74	1960	-78.32	20240110	352	20.74	20240820	1960	-78.32	20240110	352	20.74	20240820	0.01	N	119650	500	321 억	134083	N	N	0	N	N
85	20241115	130822	51	100.00	KOSPI	기계	N	N	N	N	N	422	-5	5	-1.17	80065569	189136	13.50	427	445	417	555	299	427	423.32	0.21	-22700	513	469	443	399	373	492	422	321	128	500	1	1	64214329	271	-0.40	0.53	12	0.29	-1043.00	801.00	1960	20240110	-78.47	352	20240820	19.89	1960	-78.47	20240110	352	19.89	20240820	1960	-78.47	20240110	352	19.89	20240820	0.01	N	119650	500	321 억	134083	N	N	0	N	N
86	20241115	120825	51	100.00	KOSPI	기계	N	N	N	N	N	421	-6	5	-1.41	74585707	176136	12.57	427	445	417	555	299	427	423.46	0.21	-23389	513	469	443	399	373	492	422	321	128	500	1	1	64214329	270	-0.40	0.53	12	0.27	-1043.00	801.00	1960	20240110	-78.52	352	20240820	19.60	1960	-78.52	20240110	352	19.60	20240820	1960	-78.52	20240110	352	19.60	20240820	0.01	N	119650	500	321 억	134083	N	N	0	N	N
87	20241115	110803	51	100.00	KOSPI	기계	N	N	N	N	N	417	-10	5	-2.34	67544412	159404	11.37	427	445	417	555	299	427	423.73	0.21	-21914	513	469	443	399	373	492	422	321	128	500	1	1	64214329	268	-0.40	0.52	12	0.25	-1043.00	801.00	1960	20240110	-78.72	352	20240820	18.47	1960	-78.72	20240110	352	18.47	20240820	1960	-78.72	20240110	352	18.47	20240820	0.01	N	119650	500	321 억	134083	N	N	0	N	N
88	20241115	100803	51	100.00	KOSPI	기계	N	N	N	N	N	423	-4	5	-0.94	33030989	77248	5.51	427	445	421	555	299	427	427.60	0.21	-16078	513	469	443	399	373	492	422	321	128	500	1	1	64214329	272	-0.41	0.53	12	0.12	-1043.00	801.00	1960	20240110	-78.42	352	20240820	20.17	1960	-78.42	20240110	352	20.17	20240820	1960	-78.42	20240110	352	20.17	20240820	0.01	N	119650	500	321 억	134083	N	N	0	N	N
89	20241115	090738	51	100.00	KOSPI	기계	N	N	N	N	N	432	5	2	1.17	2036463	4757	0.34	427	433	427	555	299	427	428.10	0.21	1475	513	469	443	399	373	492	422	321	128	500	1	1	64214329	277	-0.41	0.54	12	0.01	-1043.00	801.00	1960	20240110	-77.96	352	20240820	22.73	1960	-77.96	20240110	352	22.73	20240820	1960	-77.96	20240110	352	22.73	20240820	0.01	N	119650	500	321 억	134083	N	N	0	N	N
90	20241114	160757	51	100.00	KOSPI	기계	N	N	N	N	N	428	7	2	1.66	618124565	1379094	546.48	425	487	417	547	295	421	448.21	0.28	-46323	452	436	427	411	402	432	407	321	126	500	1	1	64214329	275	-0.41	0.53	12	2.15	-1043.00	801.00	1960	20240110	-78.16	352	20240820	21.59	1960	-78.16	20240110	352	21.59	20240820	1960	-78.16	20240110	352	21.59	20240820	0.01	N	119650	500	321 억	182266	N	N	0	N	N
91	20241114	150802	51	100.00	KOSPI	기계	N	N	N	N	N	431	10	2	2.38	595788858	1327710	526.12	425	487	417	547	295	421	448.73	0.28	-49341	452	436	427	411	402	432	407	321	126	500	1	1	64214329	277	-0.41	0.54	12	2.07	-1043.00	801.00	1960	20240110	-78.01	352	20240820	22.44	1960	-78.01	20240110	352	22.44	20240820	1960	-78.01	20240110	352	22.44	20240820	0.01	N	119650	500	321 억	182266	N	N	0	N	N
92	20241114	140756	51	100.00	KOSPI	기계	N	N	N	N	N	433	12	2	2.85	571622044	1271570	503.88	425	487	417	547	295	421	449.54	0.28	-42390	452	436	427	411	402	432	407	321	126	500	1	1	64214329	278	-0.42	0.54	12	1.98	-1043.00	801.00	1960	20240110	-77.91	352	20240820	23.01	1960	-77.91	20240110	352	23.01	20240820	1960	-77.91	20240110	352	23.01	20240820	0.01	N	119650	500	321 억	182266	N	N	0	N	N
93	20241114	130757	51	100.00	KOSPI	기계	N	N	N	N	N	440	19	2	4.51	547720402	1216583	482.09	425	487	417	547	295	421	450.21	0.28	-51541	452	436	427	411	402	432	407	321	126	500	1	1	64214329	283	-0.42	0.55	12	1.89	-1043.00	801.00	1960	20240110	-77.55	352	20240820	25.00	1960	-77.55	20240110	352	25.00	20240820	1960	-77.55	20240110	352	25.00	20240820	0.01	N	119650	500	321 억	182266	N	N	0	N	N
94	20241114	120756	51	100.00	KOSPI	기계	N	N	N	N	N	446	25	2	5.94	503873435	1116574	442.46	425	487	417	547	295	421	451.27	0.28	-61746	452	436	427	411	402	432	407	321	126	500	1	1	64214329	286	-0.43	0.56	12	1.74	-1043.00	801.00	1960	20240110	-77.24	352	20240820	26.70	1960	-77.24	20240110	352	26.70	20240820	1960	-77.24	20240110	352	26.70	20240820	0.01	N	119650	500	321 억	182266	N	N	0	N	N
95	20241114	110756	51	100.00	KOSPI	기계	N	N	N	N	N	445	24	2	5.70	437993108	969223	384.07	425	487	417	547	295	421	451.90	0.28	-53501	452	436	427	411	402	432	407	321	126	500	1	1	64214329	286	-0.43	0.56	12	1.51	-1043.00	801.00	1960	20240110	-77.30	352	20240820	26.42	1960	-77.30	20240110	352	26.42	20240820	1960	-77.30	20240110	352	26.42	20240820	0.01	N	119650	500	321 억	182266	N	N	0	N	N
96	20241114	100816	51	100.00	KOSPI	기계	N	N	N	N	N	418	-3	5	-0.71	7247586	17091	6.77	425	438	417	547	295	421	424.06	0.28	-10946	452	436	427	411	402	432	407	321	126	500	1	1	64214329	268	-0.40	0.52	12	0.03	-1043.00	801.00	1960	20240110	-78.67	352	20240820	18.75	1960	-78.67	20240110	352	18.75	20240820	1960	-78.67	20240110	352	18.75	20240820	0.01	N	119650	500	321 억	182266	N	N	0	N	N
97	20241114	090750	51	100.00	KOSPI	기계	N	N	N	N	N	421	0	3	0.00	0	0	0.00	0	0	0	547	295	421	0.00	0.28	0	452	436	427	411	402	432	407	321	126	500	1	1	64214329	270	-0.40	0.53	12	0.00	-1043.00	801.00	1960	20240110	-78.52	352	20240820	19.60	1960	-78.52	20240110	352	19.60	20240820	1960	-78.52	20240110	352	19.60	20240820	0.01	N	119650	500	321 억	182266	N	N	0	N	N
98	20241112	160728	51	100.00	KOSPI	기계	N	N	N	N	N	430	-11	5	-2.49	184342958	424395	55.58	465	465	428	573	309	441	434.37	0.40	-48492	472	456	440	424	408	448	416	321	132	500	1	1	64214329	276	-0.41	0.54	12	0.66	-1043.00	801.00	1960	20240110	-78.06	352	20240820	22.16	1960	-78.06	20240110	352	22.16	20240820	1960	-78.06	20240110	352	22.16	20240820	0.01	N	119650	500	321 억	256884	N	N	0	N	N
99	20241112	150734	51	100.00	KOSPI	기계	N	N	N	N	N	434	-7	5	-1.59	173416740	399066	52.26	465	465	428	573	309	441	434.56	0.40	-52899	472	456	440	424	408	448	416	321	132	500	1	1	64214329	279	-0.42	0.54	12	0.62	-1043.00	801.00	1960	20240110	-77.86	352	20240820	23.30	1960	-77.86	20240110	352	23.30	20240820	1960	-77.86	20240110	352	23.30	20240820	0.01	N	119650	500	321 억	256884	N	N	0	N	N
100	20241112	140741	51	100.00	KOSPI	기계	N	N	N	N	N	433	-8	5	-1.81	159285578	366526	48.00	465	465	428	573	309	441	434.58	0.40	-52754	472	456	440	424	408	448	416	321	132	500	1	1	64214329	278	-0.42	0.54	12	0.57	-1043.00	801.00	1960	20240110	-77.91	352	20240820	23.01	1960	-77.91	20240110	352	23.01	20240820	1960	-77.91	20240110	352	23.01	20240820	0.01	N	119650	500	321 억	256884	N	N	0	N	N
101	20241112	130738	51	100.00	KOSPI	기계	N	N	N	N	N	433	-8	5	-1.81	140395646	323454	42.36	465	465	428	573	309	441	434.05	0.40	-42521	472	456	440	424	408	448	416	321	132	500	1	1	64214329	278	-0.42	0.54	12	0.50	-1043.00	801.00	1960	20240110	-77.91	352	20240820	23.01	1960	-77.91	20240110	352	23.01	20240820	1960	-77.91	20240110	352	23.01	20240820	0.01	N	119650	500	321 억	256884	N	N	0	N	N
102	20241112	120736	51	100.00	KOSPI	기계	N	N	N	N	N	432	-9	5	-2.04	135889381	313012	40.99	465	465	428	573	309	441	434.13	0.40	-42037	472	456	440	424	408	448	416	321	132	500	1	1	64214329	277	-0.41	0.54	12	0.49	-1043.00	801.00	1960	20240110	-77.96	352	20240820	22.73	1960	-77.96	20240110	352	22.73	20240820	1960	-77.96	20240110	352	22.73	20240820	0.01	N	119650	500	321 억	256884	N	N	0	N	N
103	20241112	110736	51	100.00	KOSPI	기계	N	N	N	N	N	434	-7	5	-1.59	119802378	275609	36.09	465	465	428	573	309	441	434.68	0.40	-31840	472	456	440	424	408	448	416	321	132	500	1	1	64214329	279	-0.42	0.54	12	0.43	-1043.00	801.00	1960	20240110	-77.86	352	20240820	23.30	1960	-77.86	20240110	352	23.30	20240820	1960	-77.86	20240110	352	23.30	20240820	0.01	N	119650	500	321 억	256884	N	N	0	N	N
104	20241112	100734	51	100.00	KOSPI	기계	N	N	N	N	N	434	-7	5	-1.59	99800487	229271	30.02	465	465	428	573	309	441	435.29	0.40	-28374	472	456	440	424	408	448	416	321	132	500	1	1	64214329	279	-0.42	0.54	12	0.36	-1043.00	801.00	1960	20240110	-77.86	352	20240820	23.30	1960	-77.86	20240110	352	23.30	20240820	1960	-77.86	20240110	352	23.30	20240820	0.01	N	119650	500	321 억	256884	N	N	0	N	N
105	20241112	090733	51	100.00	KOSPI	기계	N	N	N	N	N	435	-6	5	-1.36	27384363	61744	8.09	465	465	433	573	309	441	443.51	0.40	-40221	472	456	440	424	408	448	416	321	132	500	1	1	64214329	279	-0.42	0.54	12	0.10	-1043.00	801.00	1960	20240110	-77.81	352	20240820	23.58	1960	-77.81	20240110	352	23.58	20240820	1960	-77.81	20240110	352	23.58	20240820	0.01	N	119650	500	321 억	256884	N	N	0	N	N
106	20241111	160728	51	100.00	KOSPI	기계	N	N	N	N	N	441	7	2	1.61	335392019	762424	11.50	443	456	424	564	304	434	439.90	0.40	623	576	505	459	388	342	540	423	321	130	500	1	1	64214329	283	-0.42	0.55	12	1.19	-1043.00	801.00	1960	20240110	-77.50	352	20240820	25.28	1960	-77.50	20240110	352	25.28	20240820	1960	-77.50	20240110	352	25.28	20240820	0.01	N	119650	500	321 억	257363	N	N	2	N	N
107	20241111	150750	51	100.00	KOSPI	기계	N	N	N	N	N	444	10	2	2.30	314314113	714674	10.78	443	456	424	564	304	434	439.80	0.40	-2870	576	505	459	388	342	540	423	321	130	500	1	1	64214329	285	-0.43	0.55	12	1.11	-1043.00	801.00	1960	20240110	-77.35	352	20240820	26.14	1960	-77.35	20240110	352	26.14	20240820	1960	-77.35	20240110	352	26.14	20240820	0.01	N	119650	500	321 억	257363	N	N	2	N	N
108	20241111	140739	51	100.00	KOSPI	기계	N	N	N	N	N	446	12	2	2.76	286052899	650994	9.82	443	456	424	564	304	434	439.41	0.40	-10331	576	505	459	388	342	540	423	321	130	500	1	1	64214329	286	-0.43	0.56	12	1.01	-1043.00	801.00	1960	20240110	-77.24	352	20240820	26.70	1960	-77.24	20240110	352	26.70	20240820	1960	-77.24	20240110	352	26.70	20240820	0.01	N	119650	500	321 억	257363	N	N	2	N	N
109	20241111	130737	51	100.00	KOSPI	기계	N	N	N	N	N	445	11	2	2.53	234652741	536325	8.09	443	453	424	564	304	434	437.52	0.40	-16591	576	505	459	388	342	540	423	321	130	500	1	1	64214329	286	-0.43	0.56	12	0.84	-1043.00	801.00	1960	20240110	-77.30	352	20240820	26.42	1960	-77.30	20240110	352	26.42	20240820	1960	-77.30	20240110	352	26.42	20240820	0.01	N	119650	500	321 억	257363	N	N	2	N	N
110	20241111	120735	51	100.00	KOSPI	기계	N	N	N	N	N	447	13	2	3.00	215090120	492329	7.43	443	453	424	564	304	434	436.88	0.40	-22552	576	505	459	388	342	540	423	321	130	500	1	1	64214329	287	-0.43	0.56	12	0.77	-1043.00	801.00	1960	20240110	-77.19	352	20240820	26.99	1960	-77.19	20240110	352	26.99	20240820	1960	-77.19	20240110	352	26.99	20240820	0.01	N	119650	500	321 억	257363	N	N	2	N	N
111	20241111	110731	51	100.00	KOSPI	기계	N	N	N	N	N	439	5	2	1.15	181284913	416059	6.28	443	450	424	564	304	434	435.72	0.40	-33774	576	505	459	388	342	540	423	321	130	500	1	1	64214329	282	-0.42	0.55	12	0.65	-1043.00	801.00	1960	20240110	-77.60	352	20240820	24.72	1960	-77.60	20240110	352	24.72	20240820	1960	-77.60	20240110	352	24.72	20240820	0.01	N	119650	500	321 억	257363	N	N	2	N	N
112	20241111	100729	51	100.00	KOSPI	기계	N	N	N	N	N	433	-1	5	-0.23	145347813	333805	5.03	443	450	424	564	304	434	435.43	0.40	-36373	576	505	459	388	342	540	423	321	130	500	1	1	64214329	278	-0.42	0.54	12	0.52	-1043.00	801.00	1960	20240110	-77.91	352	20240820	23.01	1960	-77.91	20240110	352	23.01	20240820	1960	-77.91	20240110	352	23.01	20240820	0.01	N	119650	500	321 억	257363	N	N	2	N	N
113	20241111	090725	51	100.00	KOSPI	기계	N	N	N	N	N	428	-6	5	-1.38	49248118	113631	1.71	443	446	424	564	304	434	433.40	0.40	-3627	576	505	459	388	342	540	423	321	130	500	1	1	64214329	275	-0.41	0.53	12	0.18	-1043.00	801.00	1960	20240110	-78.16	352	20240820	21.59	1960	-78.16	20240110	352	21.59	20240820	1960	-78.16	20240110	352	21.59	20240820	0.01	N	119650	500	321 억	257363	N	N	2	N	N
114	20241108	160723	51	100.00	KOSPI	기계	N	N	N	N	N	434	17	2	4.08	3214345846	6620736	2745.28	413	530	413	542	292	417	485.50	0.38	14794	452	434	422	404	392	428	398	321	125	500	1	1	64214329	279	-0.42	0.54	12	10.31	-1043.00	801.00	1960	20240110	-77.86	352	20240820	23.30	1960	-77.86	20240110	352	23.30	20240820	1960	-77.86	20240110	352	23.30	20240820	0.01	N	119650	500	321 억	242936	N	N	2	N	N
115	20241108	150729	51	100.00	KOSPI	기계	N	N	N	N	N	437	20	2	4.80	3190291728	6565614	2722.42	413	530	413	542	292	417	485.91	0.38	10236	452	434	422	404	392	428	398	321	125	500	1	1	64214329	281	-0.42	0.55	12	10.22	-1043.00	801.00	1960	20240110	-77.70	352	20240820	24.15	1960	-77.70	20240110	352	24.15	20240820	1960	-77.70	20240110	352	24.15	20240820	0.01	N	119650	500	321 억	242936	N	N	5	N	N
116	20241108	140726	51	100.00	KOSPI	기계	N	N	N	N	N	442	25	2	6.00	3096919526	6353636	2634.53	413	530	413	542	292	417	487.42	0.38	-8793	452	434	422	404	392	428	398	321	125	500	1	1	64214329	284	-0.42	0.55	12	9.89	-1043.00	801.00	1960	20240110	-77.45	352	20240820	25.57	1960	-77.45	20240110	352	25.57	20240820	1960	-77.45	20240110	352	25.57	20240820	0.01	N	119650	500	321 억	242936	N	N	5	N	N
117	20241108	130730	51	100.00	KOSPI	기계	N	N	N	N	N	444	27	2	6.47	2980808685	6091921	2526.01	413	530	413	542	292	417	489.31	0.38	-38668	452	434	422	404	392	428	398	321	125	500	1	1	64214329	285	-0.43	0.55	12	9.49	-1043.00	801.00	1960	20240110	-77.35	352	20240820	26.14	1960	-77.35	20240110	352	26.14	20240820	1960	-77.35	20240110	352	26.14	20240820	0.01	N	119650	500	321 억	242936	N	N	5	N	N
118	20241108	120729	51	100.00	KOSPI	기계	N	N	N	N	N	457	40	2	9.59	2792472105	5677744	2354.27	413	530	413	542	292	417	491.83	0.38	-3762	452	434	422	404	392	428	398	321	125	500	1	1	64214329	293	-0.44	0.57	12	8.84	-1043.00	801.00	1960	20240110	-76.68	352	20240820	29.83	1960	-76.68	20240110	352	29.83	20240820	1960	-76.68	20240110	352	29.83	20240820	0.01	N	119650	500	321 억	242936	N	N	5	N	N
119	20241108	110727	51	100.00	KOSPI	기계	N	N	N	N	N	465	48	2	11.51	2638904381	5349092	2217.99	413	530	413	542	292	417	493.34	0.38	21039	452	434	422	404	392	428	398	321	125	500	1	1	64214329	299	-0.45	0.58	12	8.33	-1043.00	801.00	1960	20240110	-76.28	352	20240820	32.10	1960	-76.28	20240110	352	32.10	20240820	1960	-76.28	20240110	352	32.10	20240820	0.01	N	119650	500	321 억	242936	N	N	5	N	N
120	20241108	100738	51	100.00	KOSPI	기계	N	N	N	N	N	505	88	2	21.10	1911229888	3864352	1602.35	413	530	413	542	292	417	494.58	0.38	-109882	452	434	422	404	392	428	398	321	125	500	1	1	64214329	324	-0.48	0.63	12	6.02	-1043.00	801.00	1960	20240110	-74.23	352	20240820	43.47	1960	-74.23	20240110	352	43.47	20240820	1960	-74.23	20240110	352	43.47	20240820	0.01	N	119650	500	321 억	242936	N	N	5	N	N
121	20241108	090721	51	100.00	KOSPI	기계	N	N	N	N	N	422	5	2	1.20	1074864	2532	1.05	413	435	413	542	292	417	424.51	0.38	-1953	452	434	422	404	392	428	398	321	125	500	1	1	64214329	271	-0.40	0.53	12	0.00	-1043.00	801.00	1960	20240110	-78.47	352	20240820	19.89	1960	-78.47	20240110	352	19.89	20240820	1960	-78.47	20240110	352	19.89	20240820	0.01	N	119650	500	321 억	242936	N	N	5	N	N
122	20241107	160723	51	100.00	KOSPI	기계	N	N	N	N	N	417	-8	5	-1.88	100830024	240462	11.73	440	440	410	552	298	425	419.33	0.34	24394	561	492	456	387	351	475	370	321	127	500	1	1	64214329	268	-0.40	0.52	12	0.37	-1043.00	801.00	1960	20240110	-78.72	352	20240820	18.47	1960	-78.72	20240110	352	18.47	20240820	1960	-78.72	20240110	352	18.47	20240820	0.01	N	119650	500	321 억	218157	N	N	5	N	N
123	20241107	150726	51	100.00	KOSPI	기계	N	N	N	N	N	421	-4	5	-0.94	92204581	219898	10.72	440	440	410	552	298	425	419.31	0.34	25544	561	492	456	387	351	475	370	321	127	500	1	1	64214329	270	-0.40	0.53	12	0.34	-1043.00	801.00	1960	20240110	-78.52	352	20240820	19.60	1960	-78.52	20240110	352	19.60	20240820	1960	-78.52	20240110	352	19.60	20240820	0.01	N	119650	500	321 억	218157	N	N	6	N	N
124	20241107	140728	51	100.00	KOSPI	기계	N	N	N	N	N	423	-2	5	-0.47	87191294	208044	10.14	440	440	410	552	298	425	419.10	0.34	26816	561	492	456	387	351	475	370	321	127	500	1	1	64214329	272	-0.41	0.53	12	0.32	-1043.00	801.00	1960	20240110	-78.42	352	20240820	20.17	1960	-78.42	20240110	352	20.17	20240820	1960	-78.42	20240110	352	20.17	20240820	0.01	N	119650	500	321 억	218157	N	N	6	N	N
125	20241107	130729	51	100.00	KOSPI	기계	N	N	N	N	N	423	-2	5	-0.47	84758293	202292	9.86	440	440	410	552	298	425	418.99	0.34	29390	561	492	456	387	351	475	370	321	127	500	1	1	64214329	272	-0.41	0.53	12	0.32	-1043.00	801.00	1960	20240110	-78.42	352	20240820	20.17	1960	-78.42	20240110	352	20.17	20240820	1960	-78.42	20240110	352	20.17	20240820	0.01	N	119650	500	321 억	218157	N	N	6	N	N
126	20241107	120725	51	100.00	KOSPI	기계	N	N	N	N	N	428	3	2	0.71	77755882	185842	9.06	440	440	410	552	298	425	418.40	0.34	28249	561	492	456	387	351	475	370	321	127	500	1	1	64214329	275	-0.41	0.53	12	0.29	-1043.00	801.00	1960	20240110	-78.16	352	20240820	21.59	1960	-78.16	20240110	352	21.59	20240820	1960	-78.16	20240110	352	21.59	20240820	0.01	N	119650	500	321 억	218157	N	N	6	N	N
127	20241107	110724	51	100.00	KOSPI	기계	N	N	N	N	N	421	-4	5	-0.94	70005073	167472	8.17	440	440	410	552	298	425	418.01	0.34	13201	561	492	456	387	351	475	370	321	127	500	1	1	64214329	270	-0.40	0.53	12	0.26	-1043.00	801.00	1960	20240110	-78.52	352	20240820	19.60	1960	-78.52	20240110	352	19.60	20240820	1960	-78.52	20240110	352	19.60	20240820	0.01	N	119650	500	321 억	218157	N	N	6	N	N
128	20241107	100724	51	100.00	KOSPI	기계	N	N	N	N	N	420	-5	5	-1.18	61036639	145880	7.11	440	440	410	552	298	425	418.40	0.34	13119	561	492	456	387	351	475	370	321	127	500	1	1	64214329	270	-0.40	0.52	12	0.23	-1043.00	801.00	1960	20240110	-78.57	352	20240820	19.32	1960	-78.57	20240110	352	19.32	20240820	1960	-78.57	20240110	352	19.32	20240820	0.01	N	119650	500	321 억	218157	N	N	6	N	N
129	20241107	090723	51	100.00	KOSPI	기계	N	N	N	N	N	419	-6	5	-1.41	20383914	47960	2.34	440	440	419	552	298	425	425.02	0.34	-6434	561	492	456	387	351	475	370	321	127	500	1	1	64214329	269	-0.40	0.52	12	0.07	-1043.00	801.00	1960	20240110	-78.62	352	20240820	19.03	1960	-78.62	20240110	352	19.03	20240820	1960	-78.62	20240110	352	19.03	20240820	0.01	N	119650	500	321 억	218157	N	N	6	N	N
130	20241106	160729	51	100.00	KOSPI	기계	N	N	N	N	N	425	-12	5	-2.75	959991371	2050815	1524.51	442	525	420	568	306	437	468.10	0.52	-112917	457	447	439	429	421	443	425	321	131	500	1	1	64214329	273	-0.41	0.53	12	3.19	-1043.00	801.00	1960	20240110	-78.32	352	20240820	20.74	1960	-78.32	20240110	352	20.74	20240820	1960	-78.32	20240110	352	20.74	20240820	0.01	N	119650	500	321 억	331567	N	N	6	N	N
131	20241106	150751	51	100.00	KOSPI	기계	N	N	N	N	N	425	-12	5	-2.75	957125641	2044085	1519.51	442	525	420	568	306	437	468.24	0.52	-111745	457	447	439	429	421	443	425	321	131	500	1	1	64214329	273	-0.41	0.53	12	3.18	-1043.00	801.00	1960	20240110	-78.32	352	20240820	20.74	1960	-78.32	20240110	352	20.74	20240820	1960	-78.32	20240110	352	20.74	20240820	0.01	N	119650	500	321 억	331567	N	N	5	N	N
132	20241106	140744	51	100.00	KOSPI	기계	N	N	N	N	N	429	-8	5	-1.83	937495718	1997932	1485.20	442	525	420	568	306	437	469.23	0.52	-111547	457	447	439	429	421	443	425	321	131	500	1	1	64214329	275	-0.41	0.54	12	3.11	-1043.00	801.00	1960	20240110	-78.11	352	20240820	21.88	1960	-78.11	20240110	352	21.88	20240820	1960	-78.11	20240110	352	21.88	20240820	0.01	N	119650	500	321 억	331567	N	N	5	N	N
133	20241106	130754	51	100.00	KOSPI	기계	N	N	N	N	N	428	-9	5	-2.06	912461297	1939165	1441.51	442	525	420	568	306	437	470.54	0.52	-127637	457	447	439	429	421	443	425	321	131	500	1	1	64214329	275	-0.41	0.53	12	3.02	-1043.00	801.00	1960	20240110	-78.16	352	20240820	21.59	1960	-78.16	20240110	352	21.59	20240820	1960	-78.16	20240110	352	21.59	20240820	0.01	N	119650	500	321 억	331567	N	N	5	N	N
134	20241106	120727	51	100.00	KOSPI	기계	N	N	N	N	N	441	4	2	0.92	887713116	1881976	1399.00	442	525	420	568	306	437	471.69	0.52	-130214	457	447	439	429	421	443	425	321	131	500	1	1	64214329	283	-0.42	0.55	12	2.93	-1043.00	801.00	1960	20240110	-77.50	352	20240820	25.28	1960	-77.50	20240110	352	25.28	20240820	1960	-77.50	20240110	352	25.28	20240820	0.01	N	119650	500	321 억	331567	N	N	5	N	N
135	20241106	110732	51	100.00	KOSPI	기계	N	N	N	N	N	450	13	2	2.97	852799450	1803231	1340.46	442	525	420	568	306	437	472.93	0.52	-108682	457	447	439	429	421	443	425	321	131	500	1	1	64214329	289	-0.43	0.56	12	2.81	-1043.00	801.00	1960	20240110	-77.04	352	20240820	27.84	1960	-77.04	20240110	352	27.84	20240820	1960	-77.04	20240110	352	27.84	20240820	0.01	N	119650	500	321 억	331567	N	N	5	N	N
136	20241106	100737	51	100.00	KOSPI	기계	N	N	N	N	N	446	9	2	2.06	817981313	1725537	1282.71	442	525	420	568	306	437	474.04	0.52	-102148	457	447	439	429	421	443	425	321	131	500	1	1	64214329	286	-0.43	0.56	12	2.69	-1043.00	801.00	1960	20240110	-77.24	352	20240820	26.70	1960	-77.24	20240110	352	26.70	20240820	1960	-77.24	20240110	352	26.70	20240820	0.01	N	119650	500	321 억	331567	N	N	5	N	N
137	20241106	090731	51	100.00	KOSPI	기계	N	N	N	N	N	486	49	2	11.21	141028290	313342	232.93	442	486	420	568	306	437	450.08	0.52	-13722	457	447	439	429	421	443	425	321	131	500	1	1	64214329	312	-0.47	0.61	12	0.49	-1043.00	801.00	1960	20240110	-75.20	352	20240820	38.07	1960	-75.20	20240110	352	38.07	20240820	1960	-75.20	20240110	352	38.07	20240820	0.01	N	119650	500	321 억	331567	Y	N	5	N	N
138	20241105	160709	51	100.00	KOSPI	기계	N	N	N	N	N	437	5	2	1.16	58767624	134522	88.90	449	449	431	561	303	432	436.86	0.54	-12171	445	438	432	425	419	438	425	321	129	500	1	1	64214329	281	-0.42	0.55	12	0.21	-1043.00	801.00	1960	20240110	-77.70	352	20240820	24.15	1960	-77.70	20240110	352	24.15	20240820	1960	-77.70	20240110	352	24.15	20240820	0.01	N	119650	500	321 억	343738	N	N	5	N	N
139	20241105	150724	51	100.00	KOSPI	기계	N	N	N	N	N	440	8	2	1.85	58278620	133405	88.16	449	449	431	561	303	432	436.85	0.54	-11673	445	438	432	425	419	438	425	321	129	500	1	1	64214329	283	-0.42	0.55	12	0.21	-1043.00	801.00	1960	20240110	-77.55	352	20240820	25.00	1960	-77.55	20240110	352	25.00	20240820	1960	-77.55	20240110	352	25.00	20240820	0.01	N	119650	500	321 억	343738	N	N	3	N	N
140	20241105	140720	51	100.00	KOSPI	기계	N	N	N	N	N	439	7	2	1.62	51640296	118266	78.16	449	449	431	561	303	432	436.65	0.54	-10923	445	438	432	425	419	438	425	321	129	500	1	1	64214329	282	-0.42	0.55	12	0.18	-1043.00	801.00	1960	20240110	-77.60	352	20240820	24.72	1960	-77.60	20240110	352	24.72	20240820	1960	-77.60	20240110	352	24.72	20240820	0.01	N	119650	500	321 억	343738	N	N	3	N	N
141	20241105	130724	51	100.00	KOSPI	기계	N	N	N	N	N	440	8	2	1.85	44414607	101846	67.31	449	449	431	561	303	432	436.10	0.54	-3749	445	438	432	425	419	438	425	321	129	500	1	1	64214329	283	-0.42	0.55	12	0.16	-1043.00	801.00	1960	20240110	-77.55	352	20240820	25.00	1960	-77.55	20240110	352	25.00	20240820	1960	-77.55	20240110	352	25.00	20240820	0.01	N	119650	500	321 억	343738	N	N	3	N	N
142	20241105	120718	51	100.00	KOSPI	기계	N	N	N	N	N	437	5	2	1.16	29525894	67846	44.84	449	449	431	561	303	432	435.19	0.54	-15478	445	438	432	425	419	438	425	321	129	500	1	1	64214329	281	-0.42	0.55	12	0.11	-1043.00	801.00	1960	20240110	-77.70	352	20240820	24.15	1960	-77.70	20240110	352	24.15	20240820	1960	-77.70	20240110	352	24.15	20240820	0.01	N	119650	500	321 억	343738	N	N	3	N	N
143	20241105	110709	51	100.00	KOSPI	기계	N	N	N	N	N	438	6	2	1.39	27502791	63210	41.77	449	449	431	561	303	432	435.10	0.54	-15055	445	438	432	425	419	438	425	321	129	500	1	1	64214329	281	-0.42	0.55	12	0.10	-1043.00	801.00	1960	20240110	-77.65	352	20240820	24.43	1960	-77.65	20240110	352	24.43	20240820	1960	-77.65	20240110	352	24.43	20240820	0.01	N	119650	500	321 억	343738	N	N	3	N	N
144	20241105	100717	51	100.00	KOSPI	기계	N	N	N	N	N	434	2	2	0.46	22350150	51411	33.98	449	449	431	561	303	432	434.73	0.54	-10410	445	438	432	425	419	438	425	321	129	500	1	1	64214329	279	-0.42	0.54	12	0.08	-1043.00	801.00	1960	20240110	-77.86	352	20240820	23.30	1960	-77.86	20240110	352	23.30	20240820	1960	-77.86	20240110	352	23.30	20240820	0.01	N	119650	500	321 억	343738	N	N	3	N	N
145	20241105	090713	51	100.00	KOSPI	기계	N	N	N	N	N	435	3	2	0.69	6850896	15679	10.36	449	449	433	561	303	432	436.95	0.54	-4392	445	438	432	425	419	438	425	321	129	500	1	1	64214329	279	-0.42	0.54	12	0.02	-1043.00	801.00	1960	20240110	-77.81	352	20240820	23.58	1960	-77.81	20240110	352	23.58	20240820	1960	-77.81	20240110	352	23.58	20240820	0.01	N	119650	500	321 억	343738	N	N	3	N	N
146	20241104	160711	51	100.00	KOSPI	기계	N	N	N	N	N	432	0	3	0.00	65235597	150930	79.30	432	439	426	561	303	432	432.22	0.50	22553	447	439	431	423	415	435	419	321	129	500	1	1	64214329	277	-0.41	0.54	12	0.24	-1043.00	801.00	1960	20240110	-77.96	352	20240820	22.73	1960	-77.96	20240110	352	22.73	20240820	1960	-77.96	20240110	352	22.73	20240820	0.01	N	119650	500	321 억	321185	N	N	3	N	N
147	20241104	150722	51	100.00	KOSPI	기계	N	N	N	N	N	435	3	2	0.69	63870829	147771	77.64	432	439	426	561	303	432	432.23	0.50	22602	447	439	431	423	415	435	419	321	129	500	1	1	64214329	279	-0.42	0.54	12	0.23	-1043.00	801.00	1960	20240110	-77.81	352	20240820	23.58	1960	-77.81	20240110	352	23.58	20240820	1960	-77.81	20240110	352	23.58	20240820	0.01	N	119650	500	321 억	321185	N	N	2	N	N
148	20241104	140711	51	100.00	KOSPI	기계	N	N	N	N	N	435	3	2	0.69	55279659	128019	67.26	432	439	426	561	303	432	431.81	0.50	11551	447	439	431	423	415	435	419	321	129	500	1	1	64214329	279	-0.42	0.54	12	0.20	-1043.00	801.00	1960	20240110	-77.81	352	20240820	23.58	1960	-77.81	20240110	352	23.58	20240820	1960	-77.81	20240110	352	23.58	20240820	0.01	N	119650	500	321 억	321185	N	N	2	N	N
149	20241104	130700	51	100.00	KOSPI	기계	N	N	N	N	N	433	1	2	0.23	50453711	116930	61.43	432	439	426	561	303	432	431.49	0.50	8413	447	439	431	423	415	435	419	321	129	500	1	1	64214329	278	-0.42	0.54	12	0.18	-1043.00	801.00	1960	20240110	-77.91	352	20240820	23.01	1960	-77.91	20240110	352	23.01	20240820	1960	-77.91	20240110	352	23.01	20240820	0.01	N	119650	500	321 억	321185	N	N	2	N	N
150	20241104	120700	51	100.00	KOSPI	기계	N	N	N	N	N	438	6	2	1.39	42609378	98922	51.97	432	439	426	561	303	432	430.74	0.50	8663	447	439	431	423	415	435	419	321	129	500	1	1	64214329	281	-0.42	0.55	12	0.15	-1043.00	801.00	1960	20240110	-77.65	352	20240820	24.43	1960	-77.65	20240110	352	24.43	20240820	1960	-77.65	20240110	352	24.43	20240820	0.01	N	119650	500	321 억	321185	N	N	2	N	N
151	20241104	110656	51	100.00	KOSPI	기계	N	N	N	N	N	431	-1	5	-0.23	37897499	88068	46.27	432	439	426	561	303	432	430.32	0.50	8878	447	439	431	423	415	435	419	321	129	500	1	1	64214329	277	-0.41	0.54	12	0.14	-1043.00	801.00	1960	20240110	-78.01	352	20240820	22.44	1960	-78.01	20240110	352	22.44	20240820	1960	-78.01	20240110	352	22.44	20240820	0.01	N	119650	500	321 억	321185	N	N	2	N	N
152	20241104	100649	51	100.00	KOSPI	기계	N	N	N	N	N	430	-2	5	-0.46	27852642	64749	34.02	432	439	426	561	303	432	430.16	0.50	9430	447	439	431	423	415	435	419	321	129	500	1	1	64214329	276	-0.41	0.54	12	0.10	-1043.00	801.00	1960	20240110	-78.06	352	20240820	22.16	1960	-78.06	20240110	352	22.16	20240820	1960	-78.06	20240110	352	22.16	20240820	0.01	N	119650	500	321 억	321185	N	N	2	N	N
153	20241104	090659	51	100.00	KOSPI	기계	N	N	N	N	N	439	7	2	1.62	3095227	7153	3.76	432	439	432	561	303	432	432.72	0.50	4713	447	439	431	423	415	435	419	321	129	500	1	1	64214329	282	-0.42	0.55	12	0.01	-1043.00	801.00	1960	20240110	-77.60	352	20240820	24.72	1960	-77.60	20240110	352	24.72	20240820	1960	-77.60	20240110	352	24.72	20240820	0.01	N	119650	500	321 억	321185	N	N	2	N	N
154	20241101	160635	51	100.00	KOSPI	기계	N	N	N	N	N	432	-1	5	-0.23	81663747	190223	81.86	433	439	423	562	304	433	429.31	0.50	-1791	451	441	428	418	405	447	424	321	129	500	1	1	64214329	277	-0.41	0.54	12	0.30	-1043.00	801.00	1960	20240110	-77.96	352	20240820	22.73	1960	-77.96	20240110	352	22.73	20240820	1960	-77.96	20240110	352	22.73	20240820	0.01	N	119650	500	321 억	322976	N	N	2	N	N
155	20241101	150650	51	100.00	KOSPI	기계	N	N	N	N	N	430	-3	5	-0.69	81172618	189084	81.37	433	439	423	562	304	433	429.29	0.50	-1777	451	441	428	418	405	447	424	321	129	500	1	1	64214329	276	-0.41	0.54	12	0.29	-1043.00	801.00	1960	20240110	-78.06	352	20240820	22.16	1960	-78.06	20240110	352	22.16	20240820	1960	-78.06	20240110	352	22.16	20240820	0.01	N	119650	500	321 억	322976	N	N	2	N	N
156	20241101	140631	51	100.00	KOSPI	기계	N	N	N	N	N	432	-1	5	-0.23	77670024	181017	77.90	433	439	423	562	304	433	429.08	0.50	-407	451	441	428	418	405	447	424	321	129	500	1	1	64214329	277	-0.41	0.54	12	0.28	-1043.00	801.00	1960	20240110	-77.96	352	20240820	22.73	1960	-77.96	20240110	352	22.73	20240820	1960	-77.96	20240110	352	22.73	20240820	0.01	N	119650	500	321 억	322976	N	N	2	N	N
157	20241101	130750	51	100.00	KOSPI	기계	N	N	N	N	N	439	6	2	1.39	68806306	160480	69.06	433	439	423	562	304	433	428.75	0.50	2843	451	441	428	418	405	447	424	321	129	500	1	1	64214329	282	-0.42	0.55	12	0.25	-1043.00	801.00	1960	20240110	-77.60	352	20240820	24.72	1960	-77.60	20240110	352	24.72	20240820	1960	-77.60	20240110	352	24.72	20240820	0.01	N	119650	500	321 억	322976	N	N	2	N	N
158	20241101	120750	51	100.00	KOSPI	기계	N	N	N	N	N	432	-1	5	-0.23	61382607	143358	61.69	433	435	423	562	304	433	428.18	0.50	-2198	451	441	428	418	405	447	424	321	129	500	1	1	64214329	277	-0.41	0.54	12	0.22	-1043.00	801.00	1960	20240110	-77.96	352	20240820	22.73	1960	-77.96	20240110	352	22.73	20240820	1960	-77.96	20240110	352	22.73	20240820	0.01	N	119650	500	321 억	322976	N	N	2	N	N
159	20241101	110747	51	100.00	KOSPI	기계	N	N	N	N	N	428	-5	5	-1.15	52649777	123110	52.98	433	435	423	562	304	433	427.66	0.50	205	451	441	428	418	405	447	424	321	129	500	1	1	64214329	275	-0.41	0.53	12	0.19	-1043.00	801.00	1960	20240110	-78.16	352	20240820	21.59	1960	-78.16	20240110	352	21.59	20240820	1960	-78.16	20240110	352	21.59	20240820	0.01	N	119650	500	321 억	322976	N	N	2	N	N
160	20241101	100749	51	100.00	KOSPI	기계	N	N	N	N	N	431	-2	5	-0.46	25182672	58971	25.38	433	435	423	562	304	433	427.03	0.50	5267	451	441	428	418	405	447	424	321	129	500	1	1	64214329	277	-0.41	0.54	12	0.09	-1043.00	801.00	1960	20240110	-78.01	352	20240820	22.44	1960	-78.01	20240110	352	22.44	20240820	1960	-78.01	20240110	352	22.44	20240820	0.01	N	119650	500	321 억	322976	N	N	2	N	N
161	20241101	090746	51	100.00	KOSPI	기계	N	N	N	N	N	424	-9	5	-2.08	1298055	3028	1.30	433	433	424	562	304	433	428.68	0.50	-1768	451	441	428	418	405	447	424	321	129	500	1	1	64214329	272	-0.41	0.53	12	0.00	-1043.00	801.00	1960	20240110	-78.37	352	20240820	20.45	1960	-78.37	20240110	352	20.45	20240820	1960	-78.37	20240110	352	20.45	20240820	0.01	N	119650	500	321 억	322976	N	N	2	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History