KissMeData/082740/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160721	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16110	-560	5	-3.36	13179689420	816872	109.25	16520	16660	15870	21650	11670	16670	16134.35	7.88	85818	17550	17110	16810	16370	16070	16960	16220	834	4980	1000	12000	10	1	83447142	13443	-2685.00	5.14	12	0.98	-6.00	3135.00	18340	20241125	-12.16	7990	20240220	101.63	18340	-12.16	20241125	7990	101.63	20240220	18340	-12.16	20241125	7990	101.63	20240220	0.83	N	082740	1000	834 억	6577842	N	N	531	N	N
3	20241129	150738	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16120	-550	5	-3.30	12747350860	790056	105.67	16520	16660	15870	21650	11670	16670	16134.73	7.88	83120	17550	17110	16810	16370	16070	16960	16220	834	4980	1000	12000	10	1	83447142	13452	-2686.67	5.14	12	0.95	-6.00	3135.00	18340	20241125	-12.10	7990	20240220	101.75	18340	-12.10	20241125	7990	101.75	20240220	18340	-12.10	20241125	7990	101.75	20240220	0.83	N	082740	1000	834 억	6577842	N	N	288	N	N
4	20241129	140740	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16230	-440	5	-2.64	11755792660	728612	97.45	16520	16660	15870	21650	11670	16670	16134.49	7.88	77384	17550	17110	16810	16370	16070	16960	16220	834	4980	1000	12000	10	1	83447142	13543	-2705.00	5.18	12	0.87	-6.00	3135.00	18340	20241125	-11.50	7990	20240220	103.13	18340	-11.50	20241125	7990	103.13	20240220	18340	-11.50	20241125	7990	103.13	20240220	0.83	N	082740	1000	834 억	6577842	N	N	288	N	N
5	20241129	130738	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16150	-520	5	-3.12	10186445150	632055	84.54	16520	16660	15870	21650	11670	16670	16116.37	7.88	62754	17550	17110	16810	16370	16070	16960	16220	834	4980	1000	12000	10	1	83447142	13477	-2691.67	5.15	12	0.76	-6.00	3135.00	18340	20241125	-11.94	7990	20240220	102.13	18340	-11.94	20241125	7990	102.13	20240220	18340	-11.94	20241125	7990	102.13	20240220	0.83	N	082740	1000	834 억	6577842	N	N	288	N	N
6	20241129	120739	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16040	-630	5	-3.78	8785847150	544879	72.88	16520	16660	15870	21650	11670	16670	16124.38	7.88	47385	17550	17110	16810	16370	16070	16960	16220	834	4980	1000	12000	10	1	83447142	13385	-2673.33	5.12	12	0.65	-6.00	3135.00	18340	20241125	-12.54	7990	20240220	100.75	18340	-12.54	20241125	7990	100.75	20240220	18340	-12.54	20241125	7990	100.75	20240220	0.83	N	082740	1000	834 억	6577842	N	N	288	N	N
7	20241129	110742	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16000	-670	5	-4.02	7387953640	457569	61.20	16520	16660	15870	21650	11670	16670	16146.08	7.88	24062	17550	17110	16810	16370	16070	16960	16220	834	4980	1000	12000	10	1	83447142	13352	-2666.67	5.10	12	0.55	-6.00	3135.00	18340	20241125	-12.76	7990	20240220	100.25	18340	-12.76	20241125	7990	100.25	20240220	18340	-12.76	20241125	7990	100.25	20240220	0.83	N	082740	1000	834 억	6577842	N	N	288	N	N
8	20241129	100736	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16040	-630	5	-3.78	4630960460	285115	38.13	16520	16660	16000	21650	11670	16670	16242.40	7.88	14382	17550	17110	16810	16370	16070	16960	16220	834	4980	1000	12000	10	1	83447142	13385	-2673.33	5.12	12	0.34	-6.00	3135.00	18340	20241125	-12.54	7990	20240220	100.75	18340	-12.54	20241125	7990	100.75	20240220	18340	-12.54	20241125	7990	100.75	20240220	0.83	N	082740	1000	834 억	6577842	N	N	288	N	N
9	20241129	090739	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16500	-170	5	-1.02	622730400	37847	5.06	16520	16660	16340	21650	11670	16670	16453.79	7.88	-2543	17550	17110	16810	16370	16070	16960	16220	834	4980	1000	12000	10	1	83447142	13769	-2750.00	5.26	12	0.05	-6.00	3135.00	18340	20241125	-10.03	7990	20240220	106.51	18340	-10.03	20241125	7990	106.51	20240220	18340	-10.03	20241125	7990	106.51	20240220	0.83	N	082740	1000	834 억	6577842	N	N	288	N	N
10	20241128	160730	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16670	-330	5	-1.94	12432464610	742082	101.47	16910	17250	16510	22100	11900	17000	16753.51	7.76	85376	17720	17360	17130	16770	16540	17245	16655	834	5100	1000	12240	10	1	83447142	13911	-2778.33	5.32	12	0.89	-6.00	3135.00	18340	20241125	-9.11	7990	20240220	108.64	18340	-9.11	20241125	7990	108.64	20240220	18340	-9.11	20241125	7990	108.64	20240220	0.81	N	082740	1000	834 억	6473937	N	N	288	N	N
11	20241128	150743	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16630	-370	5	-2.18	11924118630	711589	97.30	16910	17250	16510	22100	11900	17000	16757.00	7.76	89490	17720	17360	17130	16770	16540	17245	16655	834	5100	1000	12240	10	1	83447142	13877	-2771.67	5.30	12	0.85	-6.00	3135.00	18340	20241125	-9.32	7990	20240220	108.14	18340	-9.32	20241125	7990	108.14	20240220	18340	-9.32	20241125	7990	108.14	20240220	0.81	N	082740	1000	834 억	6473937	N	N	995	N	N
12	20241128	140741	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16620	-380	5	-2.24	9920316740	590774	80.78	16910	17250	16510	22100	11900	17000	16792.04	7.76	73594	17720	17360	17130	16770	16540	17245	16655	834	5100	1000	12240	10	1	83447142	13869	-2770.00	5.30	12	0.71	-6.00	3135.00	18340	20241125	-9.38	7990	20240220	108.01	18340	-9.38	20241125	7990	108.01	20240220	18340	-9.38	20241125	7990	108.01	20240220	0.81	N	082740	1000	834 억	6473937	N	N	995	N	N
13	20241128	130739	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16610	-390	5	-2.29	8995513450	535200	73.18	16910	17250	16510	22100	11900	17000	16807.73	7.76	58754	17720	17360	17130	16770	16540	17245	16655	834	5100	1000	12240	10	1	83447142	13861	-2768.33	5.30	12	0.64	-6.00	3135.00	18340	20241125	-9.43	7990	20240220	107.88	18340	-9.43	20241125	7990	107.88	20240220	18340	-9.43	20241125	7990	107.88	20240220	0.81	N	082740	1000	834 억	6473937	N	N	995	N	N
14	20241128	120742	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16680	-320	5	-1.88	8162895760	485197	66.34	16910	17250	16510	22100	11900	17000	16823.85	7.76	41129	17720	17360	17130	16770	16540	17245	16655	834	5100	1000	12240	10	1	83447142	13919	-2780.00	5.32	12	0.58	-6.00	3135.00	18340	20241125	-9.05	7990	20240220	108.76	18340	-9.05	20241125	7990	108.76	20240220	18340	-9.05	20241125	7990	108.76	20240220	0.81	N	082740	1000	834 억	6473937	N	N	995	N	N
15	20241128	110744	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16710	-290	5	-1.71	5805635570	343407	46.96	16910	17250	16590	22100	11900	17000	16905.97	7.76	13089	17720	17360	17130	16770	16540	17245	16655	834	5100	1000	12240	10	1	83447142	13944	-2785.00	5.33	12	0.41	-6.00	3135.00	18340	20241125	-8.89	7990	20240220	109.14	18340	-8.89	20241125	7990	109.14	20240220	18340	-8.89	20241125	7990	109.14	20240220	0.81	N	082740	1000	834 억	6473937	N	N	995	N	N
16	20241128	100742	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16960	-40	5	-0.24	3841003580	226415	30.96	16910	17250	16590	22100	11900	17000	16964.43	7.76	18499	17720	17360	17130	16770	16540	17245	16655	834	5100	1000	12240	10	1	83447142	14153	-2826.67	5.41	12	0.27	-6.00	3135.00	18340	20241125	-7.52	7990	20240220	112.27	18340	-7.52	20241125	7990	112.27	20240220	18340	-7.52	20241125	7990	112.27	20240220	0.81	N	082740	1000	834 억	6473937	N	N	995	N	N
17	20241128	090740	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16840	-160	5	-0.94	1036138510	61863	8.46	16910	16920	16590	22100	11900	17000	16748.60	7.76	5787	17720	17360	17130	16770	16540	17245	16655	834	5100	1000	12240	10	1	83447142	14052	-2806.67	5.37	12	0.07	-6.00	3135.00	18340	20241125	-8.18	7990	20240220	110.76	18340	-8.18	20241125	7990	110.76	20240220	18340	-8.18	20241125	7990	110.76	20240220	0.81	N	082740	1000	834 억	6473937	N	N	995	N	N
18	20241127	160723	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17000	-220	5	-1.28	12420458270	726028	51.20	17020	17490	16900	22350	12060	17220	17107.56	7.80	-53884	18400	17810	17280	16690	16160	17545	16425	834	5130	1000	12390	10	1	83447142	14186	-2833.33	5.42	12	0.87	-6.00	3135.00	18340	20241125	-7.31	7990	20240220	112.77	18340	-7.31	20241125	7990	112.77	20240220	18340	-7.31	20241125	7990	112.77	20240220	0.73	N	082740	1000	834 억	6508676	N	N	995	N	N
19	20241127	150736	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16940	-280	5	-1.63	11733558750	685474	48.34	17020	17490	16920	22350	12060	17220	17117.44	7.80	-67790	18400	17810	17280	16690	16160	17545	16425	834	5130	1000	12390	10	1	83447142	14136	-2823.33	5.40	12	0.82	-6.00	3135.00	18340	20241125	-7.63	7990	20240220	112.02	18340	-7.63	20241125	7990	112.02	20240220	18340	-7.63	20241125	7990	112.02	20240220	0.73	N	082740	1000	834 억	6508676	N	N	4478	N	N
20	20241127	140737	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17110	-110	5	-0.64	9722672240	567095	39.99	17020	17490	16960	22350	12060	17220	17144.70	7.80	-35184	18400	17810	17280	16690	16160	17545	16425	834	5130	1000	12390	10	1	83447142	14278	-2851.67	5.46	12	0.68	-6.00	3135.00	18340	20241125	-6.71	7990	20240220	114.14	18340	-6.71	20241125	7990	114.14	20240220	18340	-6.71	20241125	7990	114.14	20240220	0.73	N	082740	1000	834 억	6508676	N	N	4478	N	N
21	20241127	130731	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17060	-160	5	-0.93	8571840500	499682	35.24	17020	17490	16960	22350	12060	17220	17154.59	7.80	-29611	18400	17810	17280	16690	16160	17545	16425	834	5130	1000	12390	10	1	83447142	14236	-2843.33	5.44	12	0.60	-6.00	3135.00	18340	20241125	-6.98	7990	20240220	113.52	18340	-6.98	20241125	7990	113.52	20240220	18340	-6.98	20241125	7990	113.52	20240220	0.73	N	082740	1000	834 억	6508676	N	N	4478	N	N
22	20241127	120737	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17110	-110	5	-0.64	7596998630	442543	31.21	17020	17490	16960	22350	12060	17220	17166.69	7.80	-30973	18400	17810	17280	16690	16160	17545	16425	834	5130	1000	12390	10	1	83447142	14278	-2851.67	5.46	12	0.53	-6.00	3135.00	18340	20241125	-6.71	7990	20240220	114.14	18340	-6.71	20241125	7990	114.14	20240220	18340	-6.71	20241125	7990	114.14	20240220	0.73	N	082740	1000	834 억	6508676	N	N	4478	N	N
23	20241127	110735	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17030	-190	5	-1.10	6438427190	374480	26.41	17020	17490	17000	22350	12060	17220	17192.98	7.80	-31419	18400	17810	17280	16690	16160	17545	16425	834	5130	1000	12390	10	1	83447142	14211	-2838.33	5.43	12	0.45	-6.00	3135.00	18340	20241125	-7.14	7990	20240220	113.14	18340	-7.14	20241125	7990	113.14	20240220	18340	-7.14	20241125	7990	113.14	20240220	0.73	N	082740	1000	834 억	6508676	N	N	4478	N	N
24	20241127	100734	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17130	-90	5	-0.52	4219548790	244530	17.24	17020	17490	17020	22350	12060	17220	17255.75	7.80	-25824	18400	17810	17280	16690	16160	17545	16425	834	5130	1000	12390	10	1	83447142	14294	-2855.00	5.46	12	0.29	-6.00	3135.00	18340	20241125	-6.60	7990	20240220	114.39	18340	-6.60	20241125	7990	114.39	20240220	18340	-6.60	20241125	7990	114.39	20240220	0.73	N	082740	1000	834 억	6508676	N	N	4478	N	N
25	20241127	090733	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17290	70	2	0.41	784924390	45764	3.23	17020	17320	17020	22350	12060	17220	17151.55	7.80	-3761	18400	17810	17280	16690	16160	17545	16425	834	5130	1000	12390	10	1	83447142	14428	-2881.67	5.52	12	0.05	-6.00	3135.00	18340	20241125	-5.73	7990	20240220	116.40	18340	-5.73	20241125	7990	116.40	20240220	18340	-5.73	20241125	7990	116.40	20240220	0.73	N	082740	1000	834 억	6508676	N	N	4478	N	N
26	20241126	160725	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17220	-260	5	-1.49	24448417160	1411990	41.68	17540	17870	16750	22700	12240	17480	17314.99	7.89	-65128	19206	18342	17476	16612	15746	18775	17045	834	5220	1000	12580	10	1	83447142	14370	-2870.00	5.49	12	1.69	-6.00	3135.00	18340	20241125	-6.11	7990	20240220	115.52	18340	-6.11	20241125	7990	115.52	20240220	18340	-6.11	20241125	7990	115.52	20240220	0.73	N	082740	1000	834 억	6581312	N	N	4478	N	N
27	20241126	150732	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17230	-250	5	-1.43	23708401460	1369104	40.41	17540	17870	16750	22700	12240	17480	17316.73	7.89	-53677	19206	18342	17476	16612	15746	18775	17045	834	5220	1000	12580	10	1	83447142	14378	-2871.67	5.50	12	1.64	-6.00	3135.00	18340	20241125	-6.05	7990	20240220	115.64	18340	-6.05	20241125	7990	115.64	20240220	18340	-6.05	20241125	7990	115.64	20240220	0.73	N	082740	1000	834 억	6581312	N	N	4398	N	N
28	20241126	140730	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17310	-170	5	-0.97	21362010640	1233406	36.41	17540	17870	16750	22700	12240	17480	17319.53	7.89	-59045	19206	18342	17476	16612	15746	18775	17045	834	5220	1000	12580	10	1	83447142	14445	-2885.00	5.52	12	1.48	-6.00	3135.00	18340	20241125	-5.62	7990	20240220	116.65	18340	-5.62	20241125	7990	116.65	20240220	18340	-5.62	20241125	7990	116.65	20240220	0.73	N	082740	1000	834 억	6581312	N	N	4398	N	N
29	20241126	130728	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17300	-180	5	-1.03	18726169340	1080222	31.89	17540	17870	16750	22700	12240	17480	17335.48	7.89	-43061	19206	18342	17476	16612	15746	18775	17045	834	5220	1000	12580	10	1	83447142	14436	-2883.33	5.52	12	1.29	-6.00	3135.00	18340	20241125	-5.67	7990	20240220	116.52	18340	-5.67	20241125	7990	116.52	20240220	18340	-5.67	20241125	7990	116.52	20240220	0.73	N	082740	1000	834 억	6581312	N	N	4398	N	N
30	20241126	120734	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17540	60	2	0.34	17308144150	999082	29.49	17540	17870	16750	22700	12240	17480	17324.04	7.89	-36659	19206	18342	17476	16612	15746	18775	17045	834	5220	1000	12580	10	1	83447142	14637	-2923.33	5.59	12	1.20	-6.00	3135.00	18340	20241125	-4.36	7990	20240220	119.52	18340	-4.36	20241125	7990	119.52	20240220	18340	-4.36	20241125	7990	119.52	20240220	0.73	N	082740	1000	834 억	6581312	N	N	4398	N	N
31	20241126	110738	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17390	-90	5	-0.51	15913682170	919053	27.13	17540	17870	16750	22700	12240	17480	17315.30	7.89	-29615	19206	18342	17476	16612	15746	18775	17045	834	5220	1000	12580	10	1	83447142	14511	-2898.33	5.55	12	1.10	-6.00	3135.00	18340	20241125	-5.18	7990	20240220	117.65	18340	-5.18	20241125	7990	117.65	20240220	18340	-5.18	20241125	7990	117.65	20240220	0.73	N	082740	1000	834 억	6581312	N	N	4398	N	N
32	20241126	100739	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17430	-50	5	-0.29	9919218310	579580	17.11	17540	17540	16750	22700	12240	17480	17114.48	7.89	-57710	19206	18342	17476	16612	15746	18775	17045	834	5220	1000	12580	10	1	83447142	14545	-2905.00	5.56	12	0.69	-6.00	3135.00	18340	20241125	-4.96	7990	20240220	118.15	18340	-4.96	20241125	7990	118.15	20240220	18340	-4.96	20241125	7990	118.15	20240220	0.73	N	082740	1000	834 억	6581312	N	N	4398	N	N
33	20241126	090732	55	60.00	KOSPI		기계	N	N	N	Y	60	N	17190	-290	5	-1.66	2270716700	131238	3.87	17540	17540	17000	22700	12240	17480	17302.25	7.89	-49696	19206	18342	17476	16612	15746	18775	17045	834	5220	1000	12580	10	1	83447142	14345	-2865.00	5.48	12	0.16	-6.00	3135.00	18340	20241125	-6.27	7990	20240220	115.14	18340	-6.27	20241125	7990	115.14	20240220	18340	-6.27	20241125	7990	115.14	20240220	0.73	N	082740	1000	834 억	6581312	N	N	4398	N	N
34	20241125	160715	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	17480	790	2	4.73	59392427940	3377284	195.78	16770	18340	16610	21650	11690	16690	17586.14	7.82	39935	17816	17252	16576	16012	15336	17535	16295	834	4960	1000	12010	10	1	83447142	14587	-2913.33	5.58	12	4.05	-6.00	3135.00	18340	20241125	-4.69	7990	20240220	118.77	18340	-4.69	20241125	7990	118.77	20240220	18340	-4.69	20241125	7990	118.77	20240220	0.71	N	082740	1000	834 억	6526461	N	N	4398	N	N
35	20241125	150728	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	17350	660	2	3.95	56533048240	3213134	186.26	16770	18340	16610	21650	11690	16690	17594.41	7.82	10009	17816	17252	16576	16012	15336	17535	16295	834	4960	1000	12010	10	1	83447142	14478	-2891.67	5.53	12	3.85	-6.00	3135.00	18340	20241125	-5.40	7990	20240220	117.15	18340	-5.40	20241125	7990	117.15	20240220	18340	-5.40	20241125	7990	117.15	20240220	0.71	N	082740	1000	834 억	6526461	N	N	4533	N	N
36	20241125	140727	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	16940	250	2	1.50	52248456160	2962773	171.75	16770	18340	16610	21650	11690	16690	17635.04	7.82	-31993	17816	17252	16576	16012	15336	17535	16295	834	4960	1000	12010	10	1	83447142	14136	-2823.33	5.40	12	3.55	-6.00	3135.00	18340	20241125	-7.63	7990	20240220	112.02	18340	-7.63	20241125	7990	112.02	20240220	18340	-7.63	20241125	7990	112.02	20240220	0.71	N	082740	1000	834 억	6526461	N	N	4533	N	N
37	20241125	130720	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	17310	620	2	3.71	46154466420	2606381	151.09	16770	18340	16610	21650	11690	16690	17708.33	7.82	-57476	17816	17252	16576	16012	15336	17535	16295	834	4960	1000	12010	10	1	83447142	14445	-2885.00	5.52	12	3.12	-6.00	3135.00	18340	20241125	-5.62	7990	20240220	116.65	18340	-5.62	20241125	7990	116.65	20240220	18340	-5.62	20241125	7990	116.65	20240220	0.71	N	082740	1000	834 억	6526461	N	N	4533	N	N
38	20241125	120730	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	17410	720	2	4.31	43308269530	2443176	141.63	16770	18340	16610	21650	11690	16690	17726.29	7.82	-29084	17816	17252	16576	16012	15336	17535	16295	834	4960	1000	12010	10	1	83447142	14528	-2901.67	5.55	12	2.93	-6.00	3135.00	18340	20241125	-5.07	7990	20240220	117.90	18340	-5.07	20241125	7990	117.90	20240220	18340	-5.07	20241125	7990	117.90	20240220	0.71	N	082740	1000	834 억	6526461	N	N	4533	N	N
39	20241125	110723	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	17640	950	2	5.69	39326126660	2216082	128.46	16770	18340	16610	21650	11690	16690	17745.88	7.82	12701	17816	17252	16576	16012	15336	17535	16295	834	4960	1000	12010	10	1	83447142	14720	-2940.00	5.63	12	2.66	-6.00	3135.00	18340	20241125	-3.82	7990	20240220	120.78	18340	-3.82	20241125	7990	120.78	20240220	18340	-3.82	20241125	7990	120.78	20240220	0.71	N	082740	1000	834 억	6526461	N	N	4533	N	N
40	20241125	100716	55	60.00	KOSPI	신고가	기계	N	N	N	Y	60	N	17880	1190	2	7.13	33202519100	1872950	108.57	16770	18340	16610	21650	11690	16690	17727.49	7.82	2868	17816	17252	16576	16012	15336	17535	16295	834	4960	1000	12010	10	1	83447142	14920	-2980.00	5.70	12	2.24	-6.00	3135.00	18340	20241125	-2.51	7990	20240220	123.78	18340	-2.51	20241125	7990	123.78	20240220	18340	-2.51	20241125	7990	123.78	20240220	0.71	N	082740	1000	834 억	6526461	N	N	4533	N	N
41	20241125	090717	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16780	90	2	0.54	2386784470	142054	8.23	16770	17080	16610	21650	11690	16690	16802.09	7.82	-28120	17816	17252	16576	16012	15336	17535	16295	834	4960	1000	12010	10	1	83447142	14002	-2796.67	5.35	12	0.17	-6.00	3135.00	17160	20240724	-2.21	7990	20240220	110.01	17160	-2.21	20240724	7990	110.01	20240220	17160	-2.21	20240724	7990	110.01	20240220	0.71	N	082740	1000	834 억	6526461	N	N	4533	N	N
42	20241122	160640	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16690	560	2	3.47	28416642020	1710889	196.71	16130	17140	15900	20950	11300	16130	16609.32	7.50	216519	16936	16532	16186	15782	15436	16360	15610	834	4820	1000	11610	10	1	83447142	13927	-2781.67	5.32	12	2.05	-6.00	3135.00	17160	20240724	-2.74	7900	20231115	111.27	17160	-2.74	20240724	7990	108.89	20240220	17160	-2.74	20240724	7990	108.89	20240220	0.67	N	082740	1000	834 억	6259320	N	N	4533	N	N
43	20241122	150647	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16660	530	2	3.29	27001859190	1626311	186.99	16130	17140	15900	20950	11300	16130	16603.19	7.50	220348	16936	16532	16186	15782	15436	16360	15610	834	4820	1000	11610	10	1	83447142	13902	-2776.67	5.31	12	1.95	-6.00	3135.00	17160	20240724	-2.91	7900	20231115	110.89	17160	-2.91	20240724	7990	108.51	20240220	17160	-2.91	20240724	7990	108.51	20240220	0.67	N	082740	1000	834 억	6259320	N	N	2703	N	N
44	20241122	140648	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16530	400	2	2.48	24658743910	1485318	170.78	16130	17140	15900	20950	11300	16130	16601.72	7.50	237074	16936	16532	16186	15782	15436	16360	15610	834	4820	1000	11610	10	1	83447142	13794	-2755.00	5.27	12	1.78	-6.00	3135.00	17160	20240724	-3.67	7900	20231115	109.24	17160	-3.67	20240724	7990	106.88	20240220	17160	-3.67	20240724	7990	106.88	20240220	0.67	N	082740	1000	834 억	6259320	N	N	2703	N	N
45	20241122	130646	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16550	420	2	2.60	22003144250	1324048	152.24	16130	17140	15900	20950	11300	16130	16618.16	7.50	255906	16936	16532	16186	15782	15436	16360	15610	834	4820	1000	11610	10	1	83447142	13811	-2758.33	5.28	12	1.59	-6.00	3135.00	17160	20240724	-3.55	7900	20231115	109.49	17160	-3.55	20240724	7990	107.13	20240220	17160	-3.55	20240724	7990	107.13	20240220	0.67	N	082740	1000	834 억	6259320	N	N	2703	N	N
46	20241122	120650	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16950	820	2	5.08	19080223750	1148983	132.11	16130	17140	15900	20950	11300	16130	16606.27	7.50	234739	16936	16532	16186	15782	15436	16360	15610	834	4820	1000	11610	10	1	83447142	14144	-2825.00	5.41	12	1.38	-6.00	3135.00	17160	20240724	-1.22	7900	20231115	114.56	17160	-1.22	20240724	7990	112.14	20240220	17160	-1.22	20240724	7990	112.14	20240220	0.67	N	082740	1000	834 억	6259320	N	N	2703	N	N
47	20241122	110644	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16680	550	2	3.41	10691142370	652620	75.04	16130	16680	15900	20950	11300	16130	16381.96	7.50	140777	16936	16532	16186	15782	15436	16360	15610	834	4820	1000	11610	10	1	83447142	13919	-2780.00	5.32	12	0.78	-6.00	3135.00	17160	20240724	-2.80	7900	20231115	111.14	17160	-2.80	20240724	7990	108.76	20240220	17160	-2.80	20240724	7990	108.76	20240220	0.67	N	082740	1000	834 억	6259320	N	N	2703	N	N
48	20241122	100656	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16460	330	2	2.05	5842071850	359284	41.31	16130	16550	15900	20950	11300	16130	16260.39	7.50	94825	16936	16532	16186	15782	15436	16360	15610	834	4820	1000	11610	10	1	83447142	13735	-2743.33	5.25	12	0.43	-6.00	3135.00	17160	20240724	-4.08	7900	20231115	108.35	17160	-4.08	20240724	7990	106.01	20240220	17160	-4.08	20240724	7990	106.01	20240220	0.67	N	082740	1000	834 억	6259320	N	N	2703	N	N
49	20241122	090651	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15920	-210	5	-1.30	672253080	41951	4.82	16130	16180	15900	20950	11300	16130	16024.21	7.50	-5323	16936	16532	16186	15782	15436	16360	15610	834	4820	1000	11610	10	1	83447142	13285	-2653.33	5.08	12	0.05	-6.00	3135.00	17160	20240724	-7.23	7900	20231115	101.52	17160	-7.23	20240724	7990	99.25	20240220	17160	-7.23	20240724	7990	99.25	20240220	0.67	N	082740	1000	834 억	6259320	N	N	2703	N	N
50	20241121	160644	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16130	-190	5	-1.16	13961747530	864505	63.43	16440	16590	15840	21200	11430	16320	16149.99	7.67	-133287	16866	16592	16146	15872	15426	16730	16010	834	4880	1000	11750	10	1	83447142	13460	-2688.33	5.15	12	1.04	-6.00	3135.00	17160	20240724	-6.00	7780	20231114	107.33	17160	-6.00	20240724	7990	101.88	20240220	17160	-6.00	20240724	7990	101.88	20240220	0.69	N	082740	1000	834 억	6399847	N	N	2703	N	N
51	20241121	150658	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16140	-180	5	-1.10	13414737810	830559	60.94	16440	16590	15840	21200	11430	16320	16151.44	7.67	-125738	16866	16592	16146	15872	15426	16730	16010	834	4880	1000	11750	10	1	83447142	13468	-2690.00	5.15	12	1.00	-6.00	3135.00	17160	20240724	-5.94	7780	20231114	107.46	17160	-5.94	20240724	7990	102.00	20240220	17160	-5.94	20240724	7990	102.00	20240220	0.69	N	082740	1000	834 억	6399847	N	N	2430	N	N
52	20241121	140659	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16040	-280	5	-1.72	12303157300	761632	55.88	16440	16590	15840	21200	11430	16320	16153.66	7.67	-106431	16866	16592	16146	15872	15426	16730	16010	834	4880	1000	11750	10	1	83447142	13385	-2673.33	5.12	12	0.91	-6.00	3135.00	17160	20240724	-6.53	7780	20231114	106.17	17160	-6.53	20240724	7990	100.75	20240220	17160	-6.53	20240724	7990	100.75	20240220	0.69	N	082740	1000	834 억	6399847	N	N	2430	N	N
53	20241121	130650	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16120	-200	5	-1.23	11454850940	708841	52.01	16440	16590	15840	21200	11430	16320	16159.95	7.67	-90573	16866	16592	16146	15872	15426	16730	16010	834	4880	1000	11750	10	1	83447142	13452	-2686.67	5.14	12	0.85	-6.00	3135.00	17160	20240724	-6.06	7780	20231114	107.20	17160	-6.06	20240724	7990	101.75	20240220	17160	-6.06	20240724	7990	101.75	20240220	0.69	N	082740	1000	834 억	6399847	N	N	2430	N	N
54	20241121	120650	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15950	-370	5	-2.27	10364889340	640525	47.00	16440	16590	15850	21200	11430	16320	16181.85	7.67	-78382	16866	16592	16146	15872	15426	16730	16010	834	4880	1000	11750	10	1	83447142	13310	-2658.33	5.09	12	0.77	-6.00	3135.00	17160	20240724	-7.05	7780	20231114	105.01	17160	-7.05	20240724	7990	99.62	20240220	17160	-7.05	20240724	7990	99.62	20240220	0.69	N	082740	1000	834 억	6399847	N	N	2430	N	N
55	20241121	110652	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16000	-320	5	-1.96	9254487350	570967	41.89	16440	16590	15850	21200	11430	16320	16208.43	7.67	-61679	16866	16592	16146	15872	15426	16730	16010	834	4880	1000	11750	10	1	83447142	13352	-2666.67	5.10	12	0.68	-6.00	3135.00	17160	20240724	-6.76	7780	20231114	105.66	17160	-6.76	20240724	7990	100.25	20240220	17160	-6.76	20240724	7990	100.25	20240220	0.69	N	082740	1000	834 억	6399847	N	N	2430	N	N
56	20241121	100656	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16100	-220	5	-1.35	6769792490	415613	30.49	16440	16590	16000	21200	11430	16320	16288.69	7.67	-34112	16866	16592	16146	15872	15426	16730	16010	834	4880	1000	11750	10	1	83447142	13435	-2683.33	5.14	12	0.50	-6.00	3135.00	17160	20240724	-6.18	7780	20231114	106.94	17160	-6.18	20240724	7990	101.50	20240220	17160	-6.18	20240724	7990	101.50	20240220	0.69	N	082740	1000	834 억	6399847	N	N	2430	N	N
57	20241121	090654	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16460	140	2	0.86	2248416430	136741	10.03	16440	16590	16280	21200	11430	16320	16442.96	7.67	-35242	16866	16592	16146	15872	15426	16730	16010	834	4880	1000	11750	10	1	83447142	13735	-2743.33	5.25	12	0.16	-6.00	3135.00	17160	20240724	-4.08	7780	20231114	111.57	17160	-4.08	20240724	7990	106.01	20240220	17160	-4.08	20240724	7990	106.01	20240220	0.69	N	082740	1000	834 억	6399847	N	N	2430	N	N
58	20241120	160647	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16320	660	2	4.21	21759720480	1348496	182.42	16000	16420	15700	20350	10970	15660	16136.07	7.62	48456	16626	16142	15776	15292	14926	15960	15110	834	4690	1000	11270	10	1	83447142	13619	-2720.00	5.21	12	1.62	-6.00	3135.00	17160	20240724	-4.90	7750	20231113	110.58	17160	-4.90	20240724	7990	104.26	20240220	17160	-4.90	20240724	7990	104.26	20240220	0.64	N	082740	1000	834 억	6355967	N	N	2430	N	N
59	20241120	150657	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16310	650	2	4.15	20546033930	1274042	172.35	16000	16420	15700	20350	10970	15660	16126.65	7.62	41341	16626	16142	15776	15292	14926	15960	15110	834	4690	1000	11270	10	1	83447142	13610	-2718.33	5.20	12	1.53	-6.00	3135.00	17160	20240724	-4.95	7750	20231113	110.45	17160	-4.95	20240724	7990	104.13	20240220	17160	-4.95	20240724	7990	104.13	20240220	0.64	N	082740	1000	834 억	6355967	N	N	3467	N	N
60	20241120	140658	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16170	510	2	3.26	16094166700	1000667	135.37	16000	16420	15700	20350	10970	15660	16083.44	7.62	-4788	16626	16142	15776	15292	14926	15960	15110	834	4690	1000	11270	10	1	83447142	13493	-2695.00	5.16	12	1.20	-6.00	3135.00	17160	20240724	-5.77	7750	20231113	108.65	17160	-5.77	20240724	7990	102.38	20240220	17160	-5.77	20240724	7990	102.38	20240220	0.64	N	082740	1000	834 억	6355967	N	N	3467	N	N
61	20241120	130659	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16060	400	2	2.55	14642660540	910542	123.18	16000	16420	15700	20350	10970	15660	16081.26	7.62	-24763	16626	16142	15776	15292	14926	15960	15110	834	4690	1000	11270	10	1	83447142	13402	-2676.67	5.12	12	1.09	-6.00	3135.00	17160	20240724	-6.41	7750	20231113	107.23	17160	-6.41	20240724	7990	101.00	20240220	17160	-6.41	20240724	7990	101.00	20240220	0.64	N	082740	1000	834 억	6355967	N	N	3467	N	N
62	20241120	120658	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16010	350	2	2.23	13480248590	838096	113.38	16000	16420	15700	20350	10970	15660	16084.37	7.62	-29418	16626	16142	15776	15292	14926	15960	15110	834	4690	1000	11270	10	1	83447142	13360	-2668.33	5.11	12	1.00	-6.00	3135.00	17160	20240724	-6.70	7750	20231113	106.58	17160	-6.70	20240724	7990	100.38	20240220	17160	-6.70	20240724	7990	100.38	20240220	0.64	N	082740	1000	834 억	6355967	N	N	3467	N	N
63	20241120	110700	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16050	390	2	2.49	12464262720	774688	104.80	16000	16420	15700	20350	10970	15660	16089.40	7.62	-12172	16626	16142	15776	15292	14926	15960	15110	834	4690	1000	11270	10	1	83447142	13393	-2675.00	5.12	12	0.93	-6.00	3135.00	17160	20240724	-6.47	7750	20231113	107.10	17160	-6.47	20240724	7990	100.88	20240220	17160	-6.47	20240724	7990	100.88	20240220	0.64	N	082740	1000	834 억	6355967	N	N	3467	N	N
64	20241120	100659	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16280	620	2	3.96	7393117150	462029	62.50	16000	16300	15700	20350	10970	15660	16001.41	7.62	22070	16626	16142	15776	15292	14926	15960	15110	834	4690	1000	11270	10	1	83447142	13585	-2713.33	5.19	12	0.55	-6.00	3135.00	17160	20240724	-5.13	7750	20231113	110.06	17160	-5.13	20240724	7990	103.75	20240220	17160	-5.13	20240724	7990	103.75	20240220	0.64	N	082740	1000	834 억	6355967	N	N	3467	N	N
65	20241120	090657	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15870	210	2	1.34	924782230	58187	7.87	16000	16000	15750	20350	10970	15660	15893.28	7.62	-18496	16626	16142	15776	15292	14926	15960	15110	834	4690	1000	11270	10	1	83447142	13243	-2645.00	5.06	12	0.07	-6.00	3135.00	17160	20240724	-7.52	7750	20231113	104.77	17160	-7.52	20240724	7990	98.62	20240220	17160	-7.52	20240724	7990	98.62	20240220	0.64	N	082740	1000	834 억	6355967	N	N	3467	N	N
66	20241119	160622	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15660	80	2	0.51	11567250500	734785	98.16	15720	16260	15410	20250	10910	15580	15742.61	7.59	9870	16313	15946	15673	15306	15033	15810	15170	834	4670	1000	11210	10	1	83447142	13068	-2610.00	5.00	12	0.88	-6.00	3135.00	17160	20240724	-8.74	7750	20231113	102.06	17160	-8.74	20240724	7990	95.99	20240220	17160	-8.74	20240724	7990	95.99	20240220	0.66	N	082740	1000	834 억	6336627	N	N	3467	N	N
67	20241119	150632	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15640	60	2	0.39	10924256880	693616	92.66	15720	16260	15410	20250	10910	15580	15749.72	7.59	20023	16313	15946	15673	15306	15033	15810	15170	834	4670	1000	11210	10	1	83447142	13051	-2606.67	4.99	12	0.83	-6.00	3135.00	17160	20240724	-8.86	7750	20231113	101.81	17160	-8.86	20240724	7990	95.74	20240220	17160	-8.86	20240724	7990	95.74	20240220	0.66	N	082740	1000	834 억	6336627	N	N	7471	N	N
68	20241119	140631	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15760	180	2	1.16	9607180300	609906	81.48	15720	16260	15410	20250	10910	15580	15751.90	7.59	29205	16313	15946	15673	15306	15033	15810	15170	834	4670	1000	11210	10	1	83447142	13151	-2626.67	5.03	12	0.73	-6.00	3135.00	17160	20240724	-8.16	7750	20231113	103.35	17160	-8.16	20240724	7990	97.25	20240220	17160	-8.16	20240724	7990	97.25	20240220	0.66	N	082740	1000	834 억	6336627	N	N	7471	N	N
69	20241119	130632	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15870	290	2	1.86	5878313970	376653	50.32	15720	15890	15410	20250	10910	15580	15606.71	7.59	34747	16313	15946	15673	15306	15033	15810	15170	834	4670	1000	11210	10	1	83447142	13243	-2645.00	5.06	12	0.45	-6.00	3135.00	17160	20240724	-7.52	7750	20231113	104.77	17160	-7.52	20240724	7990	98.62	20240220	17160	-7.52	20240724	7990	98.62	20240220	0.66	N	082740	1000	834 억	6336627	N	N	7471	N	N
70	20241119	120626	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15710	130	2	0.83	3896110580	251049	33.54	15720	15750	15410	20250	10910	15580	15519.32	7.59	-4086	16313	15946	15673	15306	15033	15810	15170	834	4670	1000	11210	10	1	83447142	13110	-2618.33	5.01	12	0.30	-6.00	3135.00	17160	20240724	-8.45	7750	20231113	102.71	17160	-8.45	20240724	7990	96.62	20240220	17160	-8.45	20240724	7990	96.62	20240220	0.66	N	082740	1000	834 억	6336627	N	N	7471	N	N
71	20241119	110633	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15470	-110	5	-0.71	3064304730	197813	26.43	15720	15750	15410	20250	10910	15580	15490.92	7.59	-9705	16313	15946	15673	15306	15033	15810	15170	834	4670	1000	11210	10	1	83447142	12909	-2578.33	4.93	12	0.24	-6.00	3135.00	17160	20240724	-9.85	7750	20231113	99.61	17160	-9.85	20240724	7990	93.62	20240220	17160	-9.85	20240724	7990	93.62	20240220	0.66	N	082740	1000	834 억	6336627	N	N	7471	N	N
72	20241119	100651	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15450	-130	5	-0.83	2278164490	146980	19.63	15720	15750	15420	20250	10910	15580	15499.83	7.59	-17771	16313	15946	15673	15306	15033	15810	15170	834	4670	1000	11210	10	1	83447142	12893	-2575.00	4.93	12	0.18	-6.00	3135.00	17160	20240724	-9.97	7750	20231113	99.35	17160	-9.97	20240724	7990	93.37	20240220	17160	-9.97	20240724	7990	93.37	20240220	0.66	N	082740	1000	834 억	6336627	N	N	7471	N	N
73	20241119	090645	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15500	-80	5	-0.51	333782250	21419	2.86	15720	15750	15490	20250	10910	15580	15583.47	7.59	-9732	16313	15946	15673	15306	15033	15810	15170	834	4670	1000	11210	10	1	83447142	12934	-2583.33	4.94	12	0.03	-6.00	3135.00	17160	20240724	-9.67	7750	20231113	100.00	17160	-9.67	20240724	7990	93.99	20240220	17160	-9.67	20240724	7990	93.99	20240220	0.66	N	082740	1000	834 억	6336627	N	N	7471	N	N
74	20241118	160626	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15580	-510	5	-3.17	11609646320	741989	71.64	16020	16040	15400	20900	11270	16090	15646.45	7.71	-155268	16656	16372	15966	15682	15276	16170	15480	834	4810	1000	11580	10	1	83447142	13001	-2596.67	4.97	12	0.89	-6.00	3135.00	17160	20240724	-9.21	7700	20231109	102.34	17160	-9.21	20240724	7990	94.99	20240220	17160	-9.21	20240724	7990	94.99	20240220	0.66	N	082740	1000	834 억	6433163	N	N	7471	N	N
75	20241118	150631	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15490	-600	5	-3.73	11136111290	711473	68.69	16020	16040	15400	20900	11270	16090	15651.89	7.71	-151272	16656	16372	15966	15682	15276	16170	15480	834	4810	1000	11580	10	1	83447142	12926	-2581.67	4.94	12	0.85	-6.00	3135.00	17160	20240724	-9.73	7700	20231109	101.17	17160	-9.73	20240724	7990	93.87	20240220	17160	-9.73	20240724	7990	93.87	20240220	0.66	N	082740	1000	834 억	6433163	N	N	5861	N	N
76	20241118	140634	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15650	-440	5	-2.73	9860677730	629430	60.77	16020	16040	15400	20900	11270	16090	15665.71	7.71	-131095	16656	16372	15966	15682	15276	16170	15480	834	4810	1000	11580	10	1	83447142	13059	-2608.33	4.99	12	0.75	-6.00	3135.00	17160	20240724	-8.80	7700	20231109	103.25	17160	-8.80	20240724	7990	95.87	20240220	17160	-8.80	20240724	7990	95.87	20240220	0.66	N	082740	1000	834 억	6433163	N	N	5861	N	N
77	20241118	130631	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15610	-480	5	-2.98	8782436880	560212	54.09	16020	16040	15400	20900	11270	16090	15676.63	7.71	-133206	16656	16372	15966	15682	15276	16170	15480	834	4810	1000	11580	10	1	83447142	13026	-2601.67	4.98	12	0.67	-6.00	3135.00	17160	20240724	-9.03	7700	20231109	102.73	17160	-9.03	20240724	7990	95.37	20240220	17160	-9.03	20240724	7990	95.37	20240220	0.66	N	082740	1000	834 억	6433163	N	N	5861	N	N
78	20241118	120634	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15770	-320	5	-1.99	8000186260	510399	49.28	16020	16040	15400	20900	11270	16090	15673.98	7.71	-122758	16656	16372	15966	15682	15276	16170	15480	834	4810	1000	11580	10	1	83447142	13160	-2628.33	5.03	12	0.61	-6.00	3135.00	17160	20240724	-8.10	7700	20231109	104.81	17160	-8.10	20240724	7990	97.37	20240220	17160	-8.10	20240724	7990	97.37	20240220	0.66	N	082740	1000	834 억	6433163	N	N	5861	N	N
79	20241118	110632	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15790	-300	5	-1.86	6167660020	395079	38.14	16020	16020	15400	20900	11270	16090	15610.61	7.71	-124468	16656	16372	15966	15682	15276	16170	15480	834	4810	1000	11580	10	1	83447142	13176	-2631.67	5.04	12	0.47	-6.00	3135.00	17160	20240724	-7.98	7700	20231109	105.06	17160	-7.98	20240724	7990	97.62	20240220	17160	-7.98	20240724	7990	97.62	20240220	0.66	N	082740	1000	834 억	6433163	N	N	5861	N	N
80	20241118	100627	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15580	-510	5	-3.17	4385829100	280925	27.12	16020	16020	15400	20900	11270	16090	15611.26	7.71	-113510	16656	16372	15966	15682	15276	16170	15480	834	4810	1000	11580	10	1	83447142	13001	-2596.67	4.97	12	0.34	-6.00	3135.00	17160	20240724	-9.21	7700	20231109	102.34	17160	-9.21	20240724	7990	94.99	20240220	17160	-9.21	20240724	7990	94.99	20240220	0.66	N	082740	1000	834 억	6433163	N	N	5861	N	N
81	20241118	090625	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15610	-480	5	-2.98	794248520	50164	4.84	16020	16020	15610	20900	11270	16090	15830.50	7.71	-21582	16656	16372	15966	15682	15276	16170	15480	834	4810	1000	11580	10	1	83447142	13026	-2601.67	4.98	12	0.06	-6.00	3135.00	17160	20240724	-9.03	7700	20231109	102.73	17160	-9.03	20240724	7990	95.37	20240220	17160	-9.03	20240724	7990	95.37	20240220	0.66	N	082740	1000	834 억	6433163	N	N	5861	N	N
82	20241115	160645	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16090	110	2	0.69	16448255920	1029603	95.88	16200	16250	15560	20750	11190	15980	15975.23	7.91	-159533	16680	16330	15720	15370	14760	16505	15545	834	4770	1000	11500	10	1	83447142	13427	-2681.67	5.13	12	1.23	-6.00	3135.00	17160	20240724	-6.24	7700	20231109	108.96	17160	-6.24	20240724	7990	101.38	20240220	17160	-6.24	20240724	7900	103.67	20231115	0.70	N	082740	1000	834 억	6599973	N	N	5861	N	N
83	20241115	150704	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16050	70	2	0.44	15887497240	994710	92.63	16200	16250	15560	20750	11190	15980	15971.98	7.91	-156168	16680	16330	15720	15370	14760	16505	15545	834	4770	1000	11500	10	1	83447142	13393	-2675.00	5.12	12	1.19	-6.00	3135.00	17160	20240724	-6.47	7700	20231109	108.44	17160	-6.47	20240724	7990	100.88	20240220	17160	-6.47	20240724	7900	103.16	20231115	0.70	N	082740	1000	834 억	6599973	N	N	10832	N	N
84	20241115	140656	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15970	-10	5	-0.06	14290672330	894978	83.34	16200	16250	15560	20750	11190	15980	15967.61	7.91	-142874	16680	16330	15720	15370	14760	16505	15545	834	4770	1000	11500	10	1	83447142	13327	-2661.67	5.09	12	1.07	-6.00	3135.00	17160	20240724	-6.93	7700	20231109	107.40	17160	-6.93	20240724	7990	99.87	20240220	17160	-6.93	20240724	7900	102.15	20231115	0.70	N	082740	1000	834 억	6599973	N	N	10832	N	N
85	20241115	130656	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15930	-50	5	-0.31	12581628670	788349	73.41	16200	16250	15560	20750	11190	15980	15959.44	7.91	-109462	16680	16330	15720	15370	14760	16505	15545	834	4770	1000	11500	10	1	83447142	13293	-2655.00	5.08	12	0.94	-6.00	3135.00	17160	20240724	-7.17	7700	20231109	106.88	17160	-7.17	20240724	7990	99.37	20240220	17160	-7.17	20240724	7900	101.65	20231115	0.70	N	082740	1000	834 억	6599973	N	N	10832	N	N
86	20241115	120702	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16040	60	2	0.38	11430029880	716205	66.69	16200	16250	15560	20750	11190	15980	15959.13	7.91	-83655	16680	16330	15720	15370	14760	16505	15545	834	4770	1000	11500	10	1	83447142	13385	-2673.33	5.12	12	0.86	-6.00	3135.00	17160	20240724	-6.53	7700	20231109	108.31	17160	-6.53	20240724	7990	100.75	20240220	17160	-6.53	20240724	7900	103.04	20231115	0.70	N	082740	1000	834 억	6599973	N	N	10832	N	N
87	20241115	110644	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16030	50	2	0.31	10180756480	638145	59.43	16200	16250	15560	20750	11190	15980	15953.63	7.91	-69855	16680	16330	15720	15370	14760	16505	15545	834	4770	1000	11500	10	1	83447142	13377	-2671.67	5.11	12	0.76	-6.00	3135.00	17160	20240724	-6.59	7700	20231109	108.18	17160	-6.59	20240724	7990	100.63	20240220	17160	-6.59	20240724	7900	102.91	20231115	0.70	N	082740	1000	834 억	6599973	N	N	10832	N	N
88	20241115	100644	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15950	-30	5	-0.19	7924141840	496688	46.25	16200	16250	15560	20750	11190	15980	15953.91	7.91	-67816	16680	16330	15720	15370	14760	16505	15545	834	4770	1000	11500	10	1	83447142	13310	-2658.33	5.09	12	0.60	-6.00	3135.00	17160	20240724	-7.05	7700	20231109	107.14	17160	-7.05	20240724	7990	99.62	20240220	17160	-7.05	20240724	7900	101.90	20231115	0.70	N	082740	1000	834 억	6599973	N	N	10832	N	N
89	20241115	090636	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16100	120	2	0.75	1620204020	100757	9.38	16200	16200	15910	20750	11190	15980	16081.40	7.91	-22455	16680	16330	15720	15370	14760	16505	15545	834	4770	1000	11500	10	1	83447142	13435	-2683.33	5.14	12	0.12	-6.00	3135.00	17160	20240724	-6.18	7700	20231109	109.09	17160	-6.18	20240724	7990	101.50	20240220	17160	-6.18	20240724	7900	103.80	20231115	0.70	N	082740	1000	834 억	6599973	N	N	10832	N	N
90	20241114	160639	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15950	850	2	5.63	16075196690	1017946	121.81	15110	16070	15110	19630	10570	15100	15791.86	7.81	83728	16246	15672	15266	14692	14286	15470	14490	834	4530	1000	10870	10	1	83447142	13310	-2658.33	5.09	12	1.22	-6.00	3135.00	17160	20240724	-7.05	7700	20231109	107.14	17160	-7.05	20240724	7990	99.62	20240220	17160	-7.05	20240724	7780	105.01	20231114	0.68	N	082740	1000	834 억	6515855	N	N	2801	N	N
91	20241114	150642	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15980	880	2	5.83	14152166830	897423	107.39	15110	16070	15110	19630	10570	15100	15769.85	7.81	85110	16246	15672	15266	14692	14286	15470	14490	834	4530	1000	10870	10	1	83447142	13335	-2663.33	5.10	12	1.08	-6.00	3135.00	17160	20240724	-6.88	7700	20231109	107.53	17160	-6.88	20240724	7990	100.00	20240220	17160	-6.88	20240724	7780	105.40	20231114	0.68	N	082740	1000	834 억	6515855	N	N	2801	N	N
92	20241114	140637	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15790	690	2	4.57	11011885400	700244	83.80	15110	15990	15110	19630	10570	15100	15725.87	7.81	61908	16246	15672	15266	14692	14286	15470	14490	834	4530	1000	10870	10	1	83447142	13176	-2631.67	5.04	12	0.84	-6.00	3135.00	17160	20240724	-7.98	7700	20231109	105.06	17160	-7.98	20240724	7990	97.62	20240220	17160	-7.98	20240724	7780	102.96	20231114	0.68	N	082740	1000	834 억	6515855	N	N	2801	N	N
93	20241114	130638	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15840	740	2	4.90	8251370040	526366	62.99	15110	15920	15110	19630	10570	15100	15676.21	7.81	68960	16246	15672	15266	14692	14286	15470	14490	834	4530	1000	10870	10	1	83447142	13218	-2640.00	5.05	12	0.63	-6.00	3135.00	17160	20240724	-7.69	7700	20231109	105.71	17160	-7.69	20240724	7990	98.25	20240220	17160	-7.69	20240724	7780	103.60	20231114	0.68	N	082740	1000	834 억	6515855	N	N	2801	N	N
94	20241114	120637	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15820	720	2	4.77	7163444450	457637	54.76	15110	15920	15110	19630	10570	15100	15653.23	7.81	71723	16246	15672	15266	14692	14286	15470	14490	834	4530	1000	10870	10	1	83447142	13201	-2636.67	5.05	12	0.55	-6.00	3135.00	17160	20240724	-7.81	7700	20231109	105.45	17160	-7.81	20240724	7990	98.00	20240220	17160	-7.81	20240724	7780	103.34	20231114	0.68	N	082740	1000	834 억	6515855	N	N	2801	N	N
95	20241114	110638	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15760	660	2	4.37	4770897200	305793	36.59	15110	15920	15110	19630	10570	15100	15601.88	7.81	37712	16246	15672	15266	14692	14286	15470	14490	834	4530	1000	10870	10	1	83447142	13151	-2626.67	5.03	12	0.37	-6.00	3135.00	17160	20240724	-8.16	7700	20231109	104.68	17160	-8.16	20240724	7990	97.25	20240220	17160	-8.16	20240724	7780	102.57	20231114	0.68	N	082740	1000	834 억	6515855	N	N	2801	N	N
96	20241114	100658	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15300	200	2	1.32	481475070	31474	3.77	15110	15480	15110	19630	10570	15100	15298.15	7.81	-3796	16246	15672	15266	14692	14286	15470	14490	834	4530	1000	10870	10	1	83447142	12767	-2550.00	4.88	12	0.04	-6.00	3135.00	17160	20240724	-10.84	7700	20231109	98.70	17160	-10.84	20240724	7990	91.49	20240220	17160	-10.84	20240724	7780	96.66	20231114	0.68	N	082740	1000	834 억	6515855	N	N	2801	N	N
97	20241114	090633	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15100	0	3	0.00	0	0	0.00	0	0	0	19630	10570	15100	0.00	7.81	0	16246	15672	15266	14692	14286	15470	14490	834	4530	1000	10870	10	1	83447142	12601	-2516.67	4.82	12	0.00	-6.00	3135.00	17160	20240724	-12.00	7700	20231109	96.10	17160	-12.00	20240724	7990	88.99	20240220	17160	-12.00	20240724	7780	94.09	20231114	0.68	N	082740	1000	834 억	6515855	N	N	2801	N	N
98	20241112	160615	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15450	-940	5	-5.74	29960463480	1886732	55.93	16600	16630	15400	21300	11480	16390	15878.77	8.30	-400014	17610	17000	16090	15480	14570	17305	15785	834	4910	1000	11800	10	1	83447142	12893	-2575.00	4.93	12	2.26	-6.00	3135.00	17160	20240724	-9.97	7700	20231109	100.65	17160	-9.97	20240724	7990	93.37	20240220	17160	-9.97	20240724	7750	99.35	20231113	0.52	N	082740	1000	834 억	6927952	N	N	6732	N	N
99	20241112	150620	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15450	-940	5	-5.74	28818186530	1812717	53.74	16600	16630	15410	21300	11480	16390	15896.59	8.30	-385373	17610	17000	16090	15480	14570	17305	15785	834	4910	1000	11800	10	1	83447142	12893	-2575.00	4.93	12	2.17	-6.00	3135.00	17160	20240724	-9.97	7700	20231109	100.65	17160	-9.97	20240724	7990	93.37	20240220	17160	-9.97	20240724	7750	99.35	20231113	0.52	N	082740	1000	834 억	6927952	N	N	2715	N	N
100	20241112	140628	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15610	-780	5	-4.76	25247456710	1583017	46.93	16600	16630	15510	21300	11480	16390	15947.72	8.30	-348014	17610	17000	16090	15480	14570	17305	15785	834	4910	1000	11800	10	1	83447142	13026	-2601.67	4.98	12	1.90	-6.00	3135.00	17160	20240724	-9.03	7700	20231109	102.73	17160	-9.03	20240724	7990	95.37	20240220	17160	-9.03	20240724	7750	101.42	20231113	0.52	N	082740	1000	834 억	6927952	N	N	2715	N	N
101	20241112	130623	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15770	-620	5	-3.78	23050026500	1442604	42.77	16600	16630	15510	21300	11480	16390	15976.81	8.30	-326881	17610	17000	16090	15480	14570	17305	15785	834	4910	1000	11800	10	1	83447142	13160	-2628.33	5.03	12	1.73	-6.00	3135.00	17160	20240724	-8.10	7700	20231109	104.81	17160	-8.10	20240724	7990	97.37	20240220	17160	-8.10	20240724	7750	103.48	20231113	0.52	N	082740	1000	834 억	6927952	N	N	2715	N	N
102	20241112	120623	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15950	-440	5	-2.68	20862722810	1304651	38.68	16600	16630	15510	21300	11480	16390	15989.69	8.30	-299863	17610	17000	16090	15480	14570	17305	15785	834	4910	1000	11800	10	1	83447142	13310	-2658.33	5.09	12	1.56	-6.00	3135.00	17160	20240724	-7.05	7700	20231109	107.14	17160	-7.05	20240724	7990	99.62	20240220	17160	-7.05	20240724	7750	105.81	20231113	0.52	N	082740	1000	834 억	6927952	N	N	2715	N	N
103	20241112	110621	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15870	-520	5	-3.17	17221805110	1076977	31.93	16600	16630	15510	21300	11480	16390	15989.24	8.30	-254402	17610	17000	16090	15480	14570	17305	15785	834	4910	1000	11800	10	1	83447142	13243	-2645.00	5.06	12	1.29	-6.00	3135.00	17160	20240724	-7.52	7700	20231109	106.10	17160	-7.52	20240724	7990	98.62	20240220	17160	-7.52	20240724	7750	104.77	20231113	0.52	N	082740	1000	834 억	6927952	N	N	2715	N	N
104	20241112	100620	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15780	-610	5	-3.72	14382438010	896590	26.58	16600	16630	15510	21300	11480	16390	16039.55	8.30	-199474	17610	17000	16090	15480	14570	17305	15785	834	4910	1000	11800	10	1	83447142	13168	-2630.00	5.03	12	1.07	-6.00	3135.00	17160	20240724	-8.04	7700	20231109	104.94	17160	-8.04	20240724	7990	97.50	20240220	17160	-8.04	20240724	7750	103.61	20231113	0.52	N	082740	1000	834 억	6927952	N	N	2715	N	N
105	20241112	090620	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16430	40	2	0.24	4044965970	246657	7.31	16600	16630	16100	21300	11480	16390	16399.32	8.30	-64631	17610	17000	16090	15480	14570	17305	15785	834	4910	1000	11800	10	1	83447142	13710	-2738.33	5.24	12	0.30	-6.00	3135.00	17160	20240724	-4.25	7700	20231109	113.38	17160	-4.25	20240724	7990	105.63	20240220	17160	-4.25	20240724	7750	112.00	20231113	0.52	N	082740	1000	834 억	6927952	N	N	2715	N	N
106	20241111	160615	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16390	1390	2	9.27	53863281880	3342559	234.69	15190	16700	15180	19500	10500	15000	16113.44	7.87	297750	16926	15962	15376	14412	13826	15670	14120	834	4500	1000	10800	10	1	83447142	13677	-2731.67	5.23	12	4.01	-6.00	3135.00	17160	20240724	-4.49	7700	20231109	112.86	17160	-4.49	20240724	7990	105.13	20240220	17160	-4.49	20240724	7750	111.48	20231113	0.51	N	082740	1000	834 억	6567928	N	N	2715	N	N
107	20241111	150635	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16270	1270	2	8.47	51731638790	3212005	225.52	15190	16700	15180	19500	10500	15000	16105.72	7.87	304970	16926	15962	15376	14412	13826	15670	14120	834	4500	1000	10800	10	1	83447142	13577	-2711.67	5.19	12	3.85	-6.00	3135.00	17160	20240724	-5.19	7700	20231109	111.30	17160	-5.19	20240724	7990	103.63	20240220	17160	-5.19	20240724	7750	109.94	20231113	0.51	N	082740	1000	834 억	6567928	N	N	19845	N	N
108	20241111	140627	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16330	1330	2	8.87	46723989720	2903265	203.85	15190	16700	15180	19500	10500	15000	16093.60	7.87	286734	16926	15962	15376	14412	13826	15670	14120	834	4500	1000	10800	10	1	83447142	13627	-2721.67	5.21	12	3.48	-6.00	3135.00	17160	20240724	-4.84	7700	20231109	112.08	17160	-4.84	20240724	7990	104.38	20240220	17160	-4.84	20240724	7750	110.71	20231113	0.51	N	082740	1000	834 억	6567928	N	N	19845	N	N
109	20241111	130622	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15930	930	2	6.20	31102361470	1949730	136.90	15190	16340	15180	19500	10500	15000	15952.14	7.87	200490	16926	15962	15376	14412	13826	15670	14120	834	4500	1000	10800	10	1	83447142	13293	-2655.00	5.08	12	2.34	-6.00	3135.00	17160	20240724	-7.17	7700	20231109	106.88	17160	-7.17	20240724	7990	99.37	20240220	17160	-7.17	20240724	7750	105.55	20231113	0.51	N	082740	1000	834 억	6567928	N	N	19845	N	N
110	20241111	120619	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15920	920	2	6.13	28462690480	1784488	125.29	15190	16340	15180	19500	10500	15000	15950.06	7.87	212700	16926	15962	15376	14412	13826	15670	14120	834	4500	1000	10800	10	1	83447142	13285	-2653.33	5.08	12	2.14	-6.00	3135.00	17160	20240724	-7.23	7700	20231109	106.75	17160	-7.23	20240724	7990	99.25	20240220	17160	-7.23	20240724	7750	105.42	20231113	0.51	N	082740	1000	834 억	6567928	N	N	19845	N	N
111	20241111	110618	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16100	1100	2	7.33	24591373350	1542850	108.33	15190	16340	15180	19500	10500	15000	15938.93	7.87	236728	16926	15962	15376	14412	13826	15670	14120	834	4500	1000	10800	10	1	83447142	13435	-2683.33	5.14	12	1.85	-6.00	3135.00	17160	20240724	-6.18	7700	20231109	109.09	17160	-6.18	20240724	7990	101.50	20240220	17160	-6.18	20240724	7750	107.74	20231113	0.51	N	082740	1000	834 억	6567928	N	N	19845	N	N
112	20241111	100616	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15720	720	2	4.80	15360692300	969743	68.09	15190	16150	15180	19500	10500	15000	15839.96	7.87	153425	16926	15962	15376	14412	13826	15670	14120	834	4500	1000	10800	10	1	83447142	13118	-2620.00	5.01	12	1.16	-6.00	3135.00	17160	20240724	-8.39	7700	20231109	104.16	17160	-8.39	20240724	7990	96.75	20240220	17160	-8.39	20240724	7750	102.84	20231113	0.51	N	082740	1000	834 억	6567928	N	N	19845	N	N
113	20241111	090613	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15610	610	2	4.07	2018645040	130130	9.14	15190	15710	15180	19500	10500	15000	15512.53	7.87	50214	16926	15962	15376	14412	13826	15670	14120	834	4500	1000	10800	10	1	83447142	13026	-2601.67	4.98	12	0.16	-6.00	3135.00	17160	20240724	-9.03	7700	20231109	102.73	17160	-9.03	20240724	7990	95.37	20240220	17160	-9.03	20240724	7750	101.42	20231113	0.51	N	082740	1000	834 억	6567928	N	N	19845	N	N
114	20241108	160608	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15000	-380	5	-2.47	21839358040	1419209	81.23	15460	16340	14790	19990	10770	15380	15388.57	7.85	-24132	16460	15920	15100	14560	13740	16190	14830	834	4610	1000	11070	10	1	83447142	12517	-2500.00	4.78	12	1.70	-6.00	3135.00	17160	20240724	-12.59	7600	20231101	97.37	17160	-12.59	20240724	7990	87.73	20240220	17160	-12.59	20240724	7700	94.81	20231109	0.53	N	082740	1000	834 억	6551790	N	N	19845	N	N
115	20241108	150617	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14990	-390	5	-2.54	21263742010	1380828	79.03	15460	16340	14790	19990	10770	15380	15399.27	7.85	-31704	16460	15920	15100	14560	13740	16190	14830	834	4610	1000	11070	10	1	83447142	12509	-2498.33	4.78	12	1.65	-6.00	3135.00	17160	20240724	-12.65	7600	20231101	97.24	17160	-12.65	20240724	7990	87.61	20240220	17160	-12.65	20240724	7700	94.68	20231109	0.53	N	082740	1000	834 억	6551790	N	N	82906	N	N
116	20241108	140616	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14860	-520	5	-3.38	19868932010	1287365	73.68	15460	16340	14790	19990	10770	15380	15433.80	7.85	-44789	16460	15920	15100	14560	13740	16190	14830	834	4610	1000	11070	10	1	83447142	12400	-2476.67	4.74	12	1.54	-6.00	3135.00	17160	20240724	-13.40	7600	20231101	95.53	17160	-13.40	20240724	7990	85.98	20240220	17160	-13.40	20240724	7700	92.99	20231109	0.53	N	082740	1000	834 억	6551790	N	N	82906	N	N
117	20241108	130617	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14950	-430	5	-2.80	18024239360	1163401	66.59	15460	16340	14910	19990	10770	15380	15492.71	7.85	-63236	16460	15920	15100	14560	13740	16190	14830	834	4610	1000	11070	10	1	83447142	12475	-2491.67	4.77	12	1.39	-6.00	3135.00	17160	20240724	-12.88	7600	20231101	96.71	17160	-12.88	20240724	7990	87.11	20240220	17160	-12.88	20240724	7700	94.16	20231109	0.53	N	082740	1000	834 억	6551790	N	N	82906	N	N
118	20241108	120615	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15010	-370	5	-2.41	16929475340	1090336	62.41	15460	16340	14910	19990	10770	15380	15526.84	7.85	-77466	16460	15920	15100	14560	13740	16190	14830	834	4610	1000	11070	10	1	83447142	12525	-2501.67	4.79	12	1.31	-6.00	3135.00	17160	20240724	-12.53	7600	20231101	97.50	17160	-12.53	20240724	7990	87.86	20240220	17160	-12.53	20240724	7700	94.94	20231109	0.53	N	082740	1000	834 억	6551790	N	N	82906	N	N
119	20241108	110615	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14930	-450	5	-2.93	16196667930	1041489	59.61	15460	16340	14910	19990	10770	15380	15551.45	7.85	-80583	16460	15920	15100	14560	13740	16190	14830	834	4610	1000	11070	10	1	83447142	12459	-2488.33	4.76	12	1.25	-6.00	3135.00	17160	20240724	-13.00	7600	20231101	96.45	17160	-13.00	20240724	7990	86.86	20240220	17160	-13.00	20240724	7700	93.90	20231109	0.53	N	082740	1000	834 억	6551790	N	N	82906	N	N
120	20241108	100625	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15010	-370	5	-2.41	14164205110	906536	51.89	15460	16340	15000	19990	10770	15380	15624.54	7.85	-56887	16460	15920	15100	14560	13740	16190	14830	834	4610	1000	11070	10	1	83447142	12525	-2501.67	4.79	12	1.09	-6.00	3135.00	17160	20240724	-12.53	7600	20231101	97.50	17160	-12.53	20240724	7990	87.86	20240220	17160	-12.53	20240724	7700	94.94	20231109	0.53	N	082740	1000	834 억	6551790	N	N	82906	N	N
121	20241108	090610	55	60.00	KOSPI		기계	N	N	N	Y	60	N	16300	920	2	5.98	4047776220	254424	14.56	15460	16340	15450	19990	10770	15380	15909.57	7.85	-9760	16460	15920	15100	14560	13740	16190	14830	834	4610	1000	11070	10	1	83447142	13602	-2716.67	5.20	12	0.30	-6.00	3135.00	17160	20240724	-5.01	7600	20231101	114.47	17160	-5.01	20240724	7990	104.01	20240220	17160	-5.01	20240724	7700	111.69	20231109	0.53	N	082740	1000	834 억	6551790	N	N	82906	N	N
122	20241107	160612	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15380	950	2	6.58	26403800650	1733438	401.35	14590	15640	14280	18750	10110	14430	15231.56	7.78	7780	14936	14682	14246	13992	13556	14810	14120	834	4320	1000	10380	10	1	83447142	12834	-2563.33	4.91	12	2.08	-6.00	3135.00	17160	20240724	-10.37	7600	20231101	102.37	17160	-10.37	20240724	7990	92.49	20240220	17160	-10.37	20240724	7700	99.74	20231109	0.53	N	082740	1000	834 억	6492946	N	N	82561	N	N
123	20241107	150613	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15370	940	2	6.51	25545753720	1677597	388.42	14590	15640	14280	18750	10110	14430	15227.59	7.78	-5455	14936	14682	14246	13992	13556	14810	14120	834	4320	1000	10380	10	1	83447142	12826	-2561.67	4.90	12	2.01	-6.00	3135.00	17160	20240724	-10.43	7600	20231101	102.24	17160	-10.43	20240724	7990	92.37	20240220	17160	-10.43	20240724	7700	99.61	20231109	0.53	N	082740	1000	834 억	6492946	N	N	26944	N	N
124	20241107	140616	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15430	1000	2	6.93	23662418500	1555075	360.05	14590	15640	14280	18750	10110	14430	15216.26	7.78	-14916	14936	14682	14246	13992	13556	14810	14120	834	4320	1000	10380	10	1	83447142	12876	-2571.67	4.92	12	1.86	-6.00	3135.00	17160	20240724	-10.08	7600	20231101	103.03	17160	-10.08	20240724	7990	93.12	20240220	17160	-10.08	20240724	7700	100.39	20231109	0.53	N	082740	1000	834 억	6492946	N	N	26944	N	N
125	20241107	130616	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15360	930	2	6.44	19916424780	1313036	304.01	14590	15550	14280	18750	10110	14430	15168.23	7.78	-73333	14936	14682	14246	13992	13556	14810	14120	834	4320	1000	10380	10	1	83447142	12817	-2560.00	4.90	12	1.57	-6.00	3135.00	17160	20240724	-10.49	7600	20231101	102.11	17160	-10.49	20240724	7990	92.24	20240220	17160	-10.49	20240724	7700	99.48	20231109	0.53	N	082740	1000	834 억	6492946	N	N	26944	N	N
126	20241107	120614	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15300	870	2	6.03	18656160390	1230909	284.99	14590	15550	14280	18750	10110	14430	15156.42	7.78	-74874	14936	14682	14246	13992	13556	14810	14120	834	4320	1000	10380	10	1	83447142	12767	-2550.00	4.88	12	1.48	-6.00	3135.00	17160	20240724	-10.84	7600	20231101	101.32	17160	-10.84	20240724	7990	91.49	20240220	17160	-10.84	20240724	7700	98.70	20231109	0.53	N	082740	1000	834 억	6492946	N	N	26944	N	N
127	20241107	110613	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15220	790	2	5.47	16444246970	1086446	251.55	14590	15550	14280	18750	10110	14430	15135.83	7.78	-76815	14936	14682	14246	13992	13556	14810	14120	834	4320	1000	10380	10	1	83447142	12701	-2536.67	4.85	12	1.30	-6.00	3135.00	17160	20240724	-11.31	7600	20231101	100.26	17160	-11.31	20240724	7990	90.49	20240220	17160	-11.31	20240724	7700	97.66	20231109	0.53	N	082740	1000	834 억	6492946	N	N	26944	N	N
128	20241107	100613	55	60.00	KOSPI		기계	N	N	N	Y	60	N	15350	920	2	6.38	13194882890	874396	202.45	14590	15550	14280	18750	10110	14430	15090.29	7.78	-38723	14936	14682	14246	13992	13556	14810	14120	834	4320	1000	10380	10	1	83447142	12809	-2558.33	4.90	12	1.05	-6.00	3135.00	17160	20240724	-10.55	7600	20231101	101.97	17160	-10.55	20240724	7990	92.12	20240220	17160	-10.55	20240724	7700	99.35	20231109	0.53	N	082740	1000	834 억	6492946	N	N	26944	N	N
129	20241107	090612	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14320	-110	5	-0.76	637426920	44183	10.23	14590	14650	14280	18750	10110	14430	14426.97	7.78	-10202	14936	14682	14246	13992	13556	14810	14120	834	4320	1000	10380	10	1	83447142	11950	-2386.67	4.57	12	0.05	-6.00	3135.00	17160	20240724	-16.55	7600	20231101	88.42	17160	-16.55	20240724	7990	79.22	20240220	17160	-16.55	20240724	7700	85.97	20231109	0.53	N	082740	1000	834 억	6492946	N	N	26944	N	N
130	20241106	160615	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14430	490	2	3.52	6075529500	429890	113.39	14020	14500	13810	18120	9760	13940	14131.73	7.71	25886	14553	14246	13893	13586	13233	14400	13740	834	4180	1000	10030	10	1	83447142	12041	-2405.00	4.60	12	0.52	-6.00	3135.00	17160	20240724	-15.91	7600	20231101	89.87	17160	-15.91	20240724	7990	80.60	20240220	17160	-15.91	20240724	7700	87.40	20231109	0.52	N	082740	1000	834 억	6436076	N	N	26944	N	N
131	20241106	150634	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14430	490	2	3.52	5777056420	409194	107.94	14020	14500	13810	18120	9760	13940	14118.14	7.71	25221	14553	14246	13893	13586	13233	14400	13740	834	4180	1000	10030	10	1	83447142	12041	-2405.00	4.60	12	0.49	-6.00	3135.00	17160	20240724	-15.91	7600	20231101	89.87	17160	-15.91	20240724	7990	80.60	20240220	17160	-15.91	20240724	7700	87.40	20231109	0.52	N	082740	1000	834 억	6436076	N	N	1185	N	N
132	20241106	140628	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14440	500	2	3.59	4537253730	323229	85.26	14020	14460	13810	18120	9760	13940	14037.27	7.71	36323	14553	14246	13893	13586	13233	14400	13740	834	4180	1000	10030	10	1	83447142	12050	-2406.67	4.61	12	0.39	-6.00	3135.00	17160	20240724	-15.85	7600	20231101	90.00	17160	-15.85	20240724	7990	80.73	20240220	17160	-15.85	20240724	7700	87.53	20231109	0.52	N	082740	1000	834 억	6436076	N	N	1185	N	N
133	20241106	130636	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13880	-60	5	-0.43	2621867950	188298	49.67	14020	14120	13810	18120	9760	13940	13924.04	7.71	-2847	14553	14246	13893	13586	13233	14400	13740	834	4180	1000	10030	10	1	83447142	11582	-2313.33	4.43	12	0.23	-6.00	3135.00	17160	20240724	-19.11	7600	20231101	82.63	17160	-19.11	20240724	7990	73.72	20240220	17160	-19.11	20240724	7700	80.26	20231109	0.52	N	082740	1000	834 억	6436076	N	N	1185	N	N
134	20241106	120615	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13880	-60	5	-0.43	2116296230	151878	40.06	14020	14120	13810	18120	9760	13940	13934.19	7.71	-7361	14553	14246	13893	13586	13233	14400	13740	834	4180	1000	10030	10	1	83447142	11582	-2313.33	4.43	12	0.18	-6.00	3135.00	17160	20240724	-19.11	7600	20231101	82.63	17160	-19.11	20240724	7990	73.72	20240220	17160	-19.11	20240724	7700	80.26	20231109	0.52	N	082740	1000	834 억	6436076	N	N	1185	N	N
135	20241106	110619	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13870	-70	5	-0.50	1746816280	125349	33.06	14020	14120	13810	18120	9760	13940	13935.62	7.71	-9403	14553	14246	13893	13586	13233	14400	13740	834	4180	1000	10030	10	1	83447142	11574	-2311.67	4.42	12	0.15	-6.00	3135.00	17160	20240724	-19.17	7600	20231101	82.50	17160	-19.17	20240724	7990	73.59	20240220	17160	-19.17	20240724	7700	80.13	20231109	0.52	N	082740	1000	834 억	6436076	N	N	1185	N	N
136	20241106	100622	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13970	30	2	0.22	1221961580	87646	23.12	14020	14120	13810	18120	9760	13940	13942.01	7.71	10649	14553	14246	13893	13586	13233	14400	13740	834	4180	1000	10030	10	1	83447142	11658	-2328.33	4.46	12	0.11	-6.00	3135.00	17160	20240724	-18.59	7600	20231101	83.82	17160	-18.59	20240724	7990	74.84	20240220	17160	-18.59	20240724	7700	81.43	20231109	0.52	N	082740	1000	834 억	6436076	N	N	1185	N	N
137	20241106	090619	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14050	110	2	0.79	73394250	5225	1.38	14020	14120	13970	18120	9760	13940	14046.75	7.71	-1175	14553	14246	13893	13586	13233	14400	13740	834	4180	1000	10030	10	1	83447142	11724	-2341.67	4.48	12	0.01	-6.00	3135.00	17160	20240724	-18.12	7600	20231101	84.87	17160	-18.12	20240724	7990	75.84	20240220	17160	-18.12	20240724	7700	82.47	20231109	0.52	N	082740	1000	834 억	6436076	N	N	1185	N	N
138	20241105	160601	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13940	240	2	1.75	5282907190	378526	63.19	13690	14200	13540	17810	9590	13700	13956.53	7.78	-56909	14273	13986	13683	13396	13093	13835	13245	834	4110	1000	9860	10	1	83447142	11633	-2323.33	4.45	12	0.45	-6.00	3135.00	17160	20240724	-18.76	7600	20231101	83.42	17160	-18.76	20240724	7990	74.47	20240220	17160	-18.76	20240724	7700	81.04	20231109	0.52	N	082740	1000	834 억	6494002	N	N	1168	N	N
139	20241105	150613	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14040	340	2	2.48	5038537860	361049	60.27	13690	14200	13540	17810	9590	13700	13955.27	7.78	-56577	14273	13986	13683	13396	13093	13835	13245	834	4110	1000	9860	10	1	83447142	11716	-2340.00	4.48	12	0.43	-6.00	3135.00	17160	20240724	-18.18	7600	20231101	84.74	17160	-18.18	20240724	7990	75.72	20240220	17160	-18.18	20240724	7700	82.34	20231109	0.52	N	082740	1000	834 억	6494002	N	N	63980	N	N
140	20241105	140609	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14070	370	2	2.70	4480596270	321353	53.65	13690	14200	13540	17810	9590	13700	13942.91	7.78	-41704	14273	13986	13683	13396	13093	13835	13245	834	4110	1000	9860	10	1	83447142	11741	-2345.00	4.49	12	0.39	-6.00	3135.00	17160	20240724	-18.01	7600	20231101	85.13	17160	-18.01	20240724	7990	76.10	20240220	17160	-18.01	20240724	7700	82.73	20231109	0.52	N	082740	1000	834 억	6494002	N	N	63980	N	N
141	20241105	130612	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14150	450	2	3.28	3634024000	261466	43.65	13690	14190	13540	17810	9590	13700	13898.65	7.78	-18194	14273	13986	13683	13396	13093	13835	13245	834	4110	1000	9860	10	1	83447142	11808	-2358.33	4.51	12	0.31	-6.00	3135.00	17160	20240724	-17.54	7600	20231101	86.18	17160	-17.54	20240724	7990	77.10	20240220	17160	-17.54	20240724	7700	83.77	20231109	0.52	N	082740	1000	834 억	6494002	N	N	63980	N	N
142	20241105	120607	55	60.00	KOSPI		기계	N	N	N	Y	60	N	14040	340	2	2.48	2959925520	213439	35.63	13690	14190	13540	17810	9590	13700	13867.78	7.78	-9594	14273	13986	13683	13396	13093	13835	13245	834	4110	1000	9860	10	1	83447142	11716	-2340.00	4.48	12	0.26	-6.00	3135.00	17160	20240724	-18.18	7600	20231101	84.74	17160	-18.18	20240724	7990	75.72	20240220	17160	-18.18	20240724	7700	82.34	20231109	0.52	N	082740	1000	834 억	6494002	N	N	63980	N	N
143	20241105	110559	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13890	190	2	1.39	2403062680	173543	28.97	13690	14190	13540	17810	9590	13700	13847.07	7.78	-4311	14273	13986	13683	13396	13093	13835	13245	834	4110	1000	9860	10	1	83447142	11591	-2315.00	4.43	12	0.21	-6.00	3135.00	17160	20240724	-19.06	7600	20231101	82.76	17160	-19.06	20240724	7990	73.84	20240220	17160	-19.06	20240724	7700	80.39	20231109	0.52	N	082740	1000	834 억	6494002	N	N	63980	N	N
144	20241105	100607	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13800	100	2	0.73	1945320470	140435	23.44	13690	14190	13540	17810	9590	13700	13852.11	7.78	-1566	14273	13986	13683	13396	13093	13835	13245	834	4110	1000	9860	10	1	83447142	11516	-2300.00	4.40	12	0.17	-6.00	3135.00	17160	20240724	-19.58	7600	20231101	81.58	17160	-19.58	20240724	7990	72.72	20240220	17160	-19.58	20240724	7700	79.22	20231109	0.52	N	082740	1000	834 억	6494002	N	N	63980	N	N
145	20241105	090604	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13550	-150	5	-1.09	124920170	9183	1.53	13690	13690	13550	17810	9590	13700	13603.42	7.78	696	14273	13986	13683	13396	13093	13835	13245	834	4110	1000	9860	10	1	83447142	11307	-2258.33	4.32	12	0.01	-6.00	3135.00	17160	20240724	-21.04	7600	20231101	78.29	17160	-21.04	20240724	7990	69.59	20240220	17160	-21.04	20240724	7700	75.97	20231109	0.52	N	082740	1000	834 억	6494002	N	N	63980	N	N
146	20241104	160602	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13700	-110	5	-0.80	8142703030	597950	140.02	13810	13970	13380	17950	9670	13810	13617.64	7.85	-54637	14363	14086	13823	13546	13283	13955	13415	834	4140	1000	9940	10	1	83447142	11432	-2283.33	4.37	12	0.72	-6.00	3135.00	17160	20240724	-20.16	7600	20231101	80.26	17160	-20.16	20240724	7990	71.46	20240220	17160	-20.16	20240724	7700	77.92	20231109	0.52	N	082740	1000	834 억	6548394	N	N	63944	N	N
147	20241104	150610	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13700	-110	5	-0.80	7877803900	578628	135.50	13810	13970	13380	17950	9670	13810	13614.63	7.85	-55003	14363	14086	13823	13546	13283	13955	13415	834	4140	1000	9940	10	1	83447142	11432	-2283.33	4.37	12	0.69	-6.00	3135.00	17160	20240724	-20.16	7600	20231101	80.26	17160	-20.16	20240724	7990	71.46	20240220	17160	-20.16	20240724	7700	77.92	20231109	0.52	N	082740	1000	834 억	6548394	N	N	2406	N	N
148	20241104	140602	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13610	-200	5	-1.45	6856482530	503898	118.00	13810	13970	13380	17950	9670	13810	13606.89	7.85	-52873	14363	14086	13823	13546	13283	13955	13415	834	4140	1000	9940	10	1	83447142	11357	-2268.33	4.34	12	0.60	-6.00	3135.00	17160	20240724	-20.69	7600	20231101	79.08	17160	-20.69	20240724	7990	70.34	20240220	17160	-20.69	20240724	7700	76.75	20231109	0.52	N	082740	1000	834 억	6548394	N	N	2406	N	N
149	20241104	130551	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13570	-240	5	-1.74	5999171540	440677	103.19	13810	13970	13380	17950	9670	13810	13613.53	7.85	-69758	14363	14086	13823	13546	13283	13955	13415	834	4140	1000	9940	10	1	83447142	11324	-2261.67	4.33	12	0.53	-6.00	3135.00	17160	20240724	-20.92	7600	20231101	78.55	17160	-20.92	20240724	7990	69.84	20240220	17160	-20.92	20240724	7700	76.23	20231109	0.52	N	082740	1000	834 억	6548394	N	N	2406	N	N
150	20241104	120553	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13530	-280	5	-2.03	5248669410	385245	90.21	13810	13970	13380	17950	9670	13810	13624.24	7.85	-70642	14363	14086	13823	13546	13283	13955	13415	834	4140	1000	9940	10	1	83447142	11290	-2255.00	4.32	12	0.46	-6.00	3135.00	17160	20240724	-21.15	7600	20231101	78.03	17160	-21.15	20240724	7990	69.34	20240220	17160	-21.15	20240724	7700	75.71	20231109	0.52	N	082740	1000	834 억	6548394	N	N	2406	N	N
151	20241104	110550	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13510	-300	5	-2.17	3481479110	254286	59.55	13810	13970	13510	17950	9670	13810	13691.19	7.85	-28862	14363	14086	13823	13546	13283	13955	13415	834	4140	1000	9940	10	1	83447142	11274	-2251.67	4.31	12	0.30	-6.00	3135.00	17160	20240724	-21.27	7600	20231101	77.76	17160	-21.27	20240724	7990	69.09	20240220	17160	-21.27	20240724	7700	75.45	20231109	0.52	N	082740	1000	834 억	6548394	N	N	2406	N	N
152	20241104	100543	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13890	80	2	0.58	1659286570	121390	28.43	13810	13950	13530	17950	9670	13810	13669.05	7.85	-10227	14363	14086	13823	13546	13283	13955	13415	834	4140	1000	9940	10	1	83447142	11591	-2315.00	4.43	12	0.15	-6.00	3135.00	17160	20240724	-19.06	7600	20231101	82.76	17160	-19.06	20240724	7990	73.84	20240220	17160	-19.06	20240724	7700	80.39	20231109	0.52	N	082740	1000	834 억	6548394	N	N	2406	N	N
153	20241104	090550	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13630	-180	5	-1.30	235717990	17212	4.03	13810	13950	13620	17950	9670	13810	13694.98	7.85	-4555	14363	14086	13823	13546	13283	13955	13415	834	4140	1000	9940	10	1	83447142	11374	-2271.67	4.35	12	0.02	-6.00	3135.00	17160	20240724	-20.57	7600	20231101	79.34	17160	-20.57	20240724	7990	70.59	20240220	17160	-20.57	20240724	7700	77.01	20231109	0.52	N	082740	1000	834 억	6548394	N	N	2406	N	N
154	20241101	160531	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13810	-460	5	-3.22	5880687260	426289	123.93	14050	14100	13560	18550	9990	14270	13795.06	7.87	-49514	14663	14466	14233	14036	13803	14565	14135	834	4280	1000	10270	10	1	83447142	11524	-2301.67	4.41	12	0.51	-6.00	3135.00	17160	20240724	-19.52	7600	20231101	81.71	17160	-19.52	20240724	7990	72.84	20240220	17160	-19.52	20240724	7600	81.71	20231101	0.49	N	082740	1000	834 억	6567223	N	N	2406	N	N
155	20241101	150545	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13850	-420	5	-2.94	5647610870	409413	119.02	14050	14100	13560	18550	9990	14270	13794.41	7.87	-51173	14663	14466	14233	14036	13803	14565	14135	834	4280	1000	10270	10	1	83447142	11557	-2308.33	4.42	12	0.49	-6.00	3135.00	17160	20240724	-19.29	7600	20231101	82.24	17160	-19.29	20240724	7990	73.34	20240220	17160	-19.29	20240724	7600	82.24	20231101	0.49	N	082740	1000	834 억	6567223	N	N	3416	N	N
156	20241101	140531	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13880	-390	5	-2.73	5167480650	374825	108.97	14050	14100	13560	18550	9990	14270	13786.38	7.87	-40216	14663	14466	14233	14036	13803	14565	14135	834	4280	1000	10270	10	1	83447142	11582	-2313.33	4.43	12	0.45	-6.00	3135.00	17160	20240724	-19.11	7600	20231101	82.63	17160	-19.11	20240724	7990	73.72	20240220	17160	-19.11	20240724	7600	82.63	20231101	0.49	N	082740	1000	834 억	6567223	N	N	3416	N	N
157	20241101	130633	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13880	-390	5	-2.73	4862426320	352859	102.58	14050	14100	13560	18550	9990	14270	13780.08	7.87	-37157	14663	14466	14233	14036	13803	14565	14135	834	4280	1000	10270	10	1	83447142	11582	-2313.33	4.43	12	0.42	-6.00	3135.00	17160	20240724	-19.11	7600	20231101	82.63	17160	-19.11	20240724	7990	73.72	20240220	17160	-19.11	20240724	7600	82.63	20231101	0.49	N	082740	1000	834 억	6567223	N	N	3416	N	N
158	20241101	120634	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13890	-380	5	-2.66	4483206780	325491	94.63	14050	14100	13560	18550	9990	14270	13773.67	7.87	-35822	14663	14466	14233	14036	13803	14565	14135	834	4280	1000	10270	10	1	83447142	11591	-2315.00	4.43	12	0.39	-6.00	3135.00	17160	20240724	-19.06	7600	20231101	82.76	17160	-19.06	20240724	7990	73.84	20240220	17160	-19.06	20240724	7600	82.76	20231101	0.49	N	082740	1000	834 억	6567223	N	N	3416	N	N
159	20241101	110631	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13760	-510	5	-3.57	3809658120	276727	80.45	14050	14100	13560	18550	9990	14270	13766.85	7.87	-50880	14663	14466	14233	14036	13803	14565	14135	834	4280	1000	10270	10	1	83447142	11482	-2293.33	4.39	12	0.33	-6.00	3135.00	17160	20240724	-19.81	7600	20231101	81.05	17160	-19.81	20240724	7990	72.22	20240220	17160	-19.81	20240724	7600	81.05	20231101	0.49	N	082740	1000	834 억	6567223	N	N	3416	N	N
160	20241101	100633	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13700	-570	5	-3.99	2989248210	217245	63.16	14050	14100	13560	18550	9990	14270	13759.80	7.87	-53866	14663	14466	14233	14036	13803	14565	14135	834	4280	1000	10270	10	1	83447142	11432	-2283.33	4.37	12	0.26	-6.00	3135.00	17160	20240724	-20.16	7600	20231101	80.26	17160	-20.16	20240724	7990	71.46	20240220	17160	-20.16	20240724	7600	80.26	20231101	0.49	N	082740	1000	834 억	6567223	N	N	3416	N	N
161	20241101	090631	55	60.00	KOSPI		기계	N	N	N	Y	60	N	13880	-390	5	-2.73	415544270	29743	8.65	14050	14100	13880	18550	9990	14270	13971.16	7.87	-10494	14663	14466	14233	14036	13803	14565	14135	834	4280	1000	10270	10	1	83447142	11582	-2313.33	4.43	12	0.04	-6.00	3135.00	17160	20240724	-19.11	7600	20231101	82.63	17160	-19.11	20240724	7990	73.72	20240220	17160	-19.11	20240724	7600	82.63	20231101	0.49	N	082740	1000	834 억	6567223	N	N	3416	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History