KissMeData/085310/price/prices-20241101.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160729	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	740	-5	5	-0.67	174653540	236081	381.19	745	747	735	968	522	745	739.80	0.00	0	-8081	753	748	744	739	735	747	738	400	223	500	550	1	1	79983352	592	1.00	0.33	12	0.30	743.00	2254.00	1114	20240607	-33.57	735	20241129	0.68	1114	-33.57	20240607	735	0.68	20241129	1114	-33.57	20240607	735	0.68	20241129	0.57	N	085310	500	399 억		0	N	N	9	N	00	N
3	20241129	150747	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	739	-6	5	-0.81	171072972	231234	373.37	745	747	735	968	522	745	739.83	0.00	0	-8042	753	748	744	739	735	747	738	400	223	500	550	1	1	79983352	591	0.99	0.33	12	0.29	743.00	2254.00	1114	20240607	-33.66	735	20241129	0.54	1114	-33.66	20240607	735	0.54	20241129	1114	-33.66	20240607	735	0.54	20241129	0.57	N	085310	500	399 억		0	N	N	51	N	00	N
4	20241129	140749	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	740	-5	5	-0.67	167698322	226664	365.99	745	747	735	968	522	745	739.85	0.00	0	-7411	753	748	744	739	735	747	738	400	223	500	550	1	1	79983352	592	1.00	0.33	12	0.28	743.00	2254.00	1114	20240607	-33.57	735	20241129	0.68	1114	-33.57	20240607	735	0.68	20241129	1114	-33.57	20240607	735	0.68	20241129	0.57	N	085310	500	399 억		0	N	N	51	N	00	N
5	20241129	130747	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	735	-10	5	-1.34	160293028	216607	349.75	745	747	735	968	522	745	740.02	0.00	0	-9442	753	748	744	739	735	747	738	400	223	500	550	1	1	79983352	588	0.99	0.33	12	0.27	743.00	2254.00	1114	20240607	-34.02	735	20241129	0.00	1114	-34.02	20240607	735	0.00	20241129	1114	-34.02	20240607	735	0.00	20241129	0.57	N	085310	500	399 억		0	N	N	51	N	00	N
6	20241129	120748	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	740	-5	5	-0.67	133684371	180496	291.44	745	747	735	968	522	745	740.65	0.00	0	-9874	753	748	744	739	735	747	738	400	223	500	550	1	1	79983352	592	1.00	0.33	12	0.23	743.00	2254.00	1114	20240607	-33.57	735	20241129	0.68	1114	-33.57	20240607	735	0.68	20241129	1114	-33.57	20240607	735	0.68	20241129	0.57	N	085310	500	399 억		0	N	N	51	N	00	N
7	20241129	110750	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	739	-6	5	-0.81	127438396	172022	277.76	745	747	735	968	522	745	740.83	0.00	0	-9746	753	748	744	739	735	747	738	400	223	500	550	1	1	79983352	591	0.99	0.33	12	0.22	743.00	2254.00	1114	20240607	-33.66	735	20241129	0.54	1114	-33.66	20240607	735	0.54	20241129	1114	-33.66	20240607	735	0.54	20241129	0.57	N	085310	500	399 억		0	N	N	51	N	00	N
8	20241129	100745	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	741	-4	5	-0.54	68098446	91839	148.29	745	747	735	968	522	745	741.50	0.00	0	-6530	753	748	744	739	735	747	738	400	223	500	550	1	1	79983352	593	1.00	0.33	12	0.11	743.00	2254.00	1114	20240607	-33.48	735	20241129	0.82	1114	-33.48	20240607	735	0.82	20241129	1114	-33.48	20240607	735	0.82	20241129	0.57	N	085310	500	399 억		0	N	N	51	N	00	N
9	20241129	090747	57	100.00	KOSPI		기계	N	N	N	N		N	742	-3	5	-0.40	2087593	2817	4.55	745	747	739	968	522	745	741.07	0.00	0	-184	753	748	744	739	735	747	738	400	223	500	550	1	1	79983352	593	1.00	0.33	12	0.00	743.00	2254.00	1114	20240607	-33.39	735	20241115	0.95	1114	-33.39	20240607	735	0.95	20241115	1114	-33.39	20240607	735	0.95	20241115	0.57	N	085310	500	399 억		0	N	N	51	N	00	N
10	20241128	160739	57	100.00	KOSPI		기계	N	N	N	N		N	745	-4	5	-0.53	46001931	61932	151.83	748	749	740	973	525	749	742.78	0.00	0	1092	759	754	749	744	739	751	741	400	224	500	550	1	1	79983352	596	1.00	0.33	12	0.08	743.00	2254.00	1114	20240607	-33.12	735	20241115	1.36	1114	-33.12	20240607	735	1.36	20241115	1114	-33.12	20240607	735	1.36	20241115	0.57	N	085310	500	399 억		0	N	N	51	N	00	N
11	20241128	150752	57	100.00	KOSPI		기계	N	N	N	N		N	744	-5	5	-0.67	44204230	59517	145.91	748	749	740	973	525	749	742.72	0.00	0	1517	759	754	749	744	739	751	741	400	224	500	550	1	1	79983352	595	1.00	0.33	12	0.07	743.00	2254.00	1114	20240607	-33.21	735	20241115	1.22	1114	-33.21	20240607	735	1.22	20241115	1114	-33.21	20240607	735	1.22	20241115	0.57	N	085310	500	399 억		0	N	N	61	N	00	N
12	20241128	140750	57	100.00	KOSPI		기계	N	N	N	N		N	744	-5	5	-0.67	36774389	49516	121.39	748	749	740	973	525	749	742.68	0.00	0	1735	759	754	749	744	739	751	741	400	224	500	550	1	1	79983352	595	1.00	0.33	12	0.06	743.00	2254.00	1114	20240607	-33.21	735	20241115	1.22	1114	-33.21	20240607	735	1.22	20241115	1114	-33.21	20240607	735	1.22	20241115	0.57	N	085310	500	399 억		0	N	N	61	N	00	N
13	20241128	130748	57	100.00	KOSPI		기계	N	N	N	N		N	743	-6	5	-0.80	32056382	43166	105.82	748	749	740	973	525	749	742.63	0.00	0	1747	759	754	749	744	739	751	741	400	224	500	550	1	1	79983352	594	1.00	0.33	12	0.05	743.00	2254.00	1114	20240607	-33.30	735	20241115	1.09	1114	-33.30	20240607	735	1.09	20241115	1114	-33.30	20240607	735	1.09	20241115	0.57	N	085310	500	399 억		0	N	N	61	N	00	N
14	20241128	120751	57	100.00	KOSPI		기계	N	N	N	N		N	741	-8	5	-1.07	27165957	36562	89.63	748	749	741	973	525	749	743.01	0.00	0	2069	759	754	749	744	739	751	741	400	224	500	550	1	1	79983352	593	1.00	0.33	12	0.05	743.00	2254.00	1114	20240607	-33.48	735	20241115	0.82	1114	-33.48	20240607	735	0.82	20241115	1114	-33.48	20240607	735	0.82	20241115	0.57	N	085310	500	399 억		0	N	N	61	N	00	N
15	20241128	110753	57	100.00	KOSPI		기계	N	N	N	N		N	747	-2	5	-0.27	7040356	9450	23.17	748	749	742	973	525	749	745.01	0.00	0	1166	759	754	749	744	739	751	741	400	224	500	550	1	1	79983352	597	1.01	0.33	12	0.01	743.00	2254.00	1114	20240607	-32.94	735	20241115	1.63	1114	-32.94	20240607	735	1.63	20241115	1114	-32.94	20240607	735	1.63	20241115	0.57	N	085310	500	399 억		0	N	N	61	N	00	N
16	20241128	100751	57	100.00	KOSPI		기계	N	N	N	N		N	749	0	3	0.00	6129150	8231	20.18	748	749	742	973	525	749	744.64	0.00	0	1179	759	754	749	744	739	751	741	400	224	500	550	1	1	79983352	599	1.01	0.33	12	0.01	743.00	2254.00	1114	20240607	-32.76	735	20241115	1.90	1114	-32.76	20240607	735	1.90	20241115	1114	-32.76	20240607	735	1.90	20241115	0.57	N	085310	500	399 억		0	N	N	61	N	00	N
17	20241128	090749	57	100.00	KOSPI		기계	N	N	N	N		N	748	-1	5	-0.13	1929650	2599	6.37	748	748	742	973	525	749	742.46	0.00	0	-219	759	754	749	744	739	751	741	400	224	500	550	1	1	79983352	598	1.01	0.33	12	0.00	743.00	2254.00	1114	20240607	-32.85	735	20241115	1.77	1114	-32.85	20240607	735	1.77	20241115	1114	-32.85	20240607	735	1.77	20241115	0.57	N	085310	500	399 억		0	N	N	61	N	00	N
18	20241127	160731	57	100.00	KOSPI		기계	N	N	N	N		N	749	-1	5	-0.13	30531882	40780	55.46	752	754	744	975	525	750	748.70	0.00	0	-272	758	753	749	744	740	752	743	400	225	500	550	1	1	79983352	599	1.01	0.33	12	0.05	743.00	2254.00	1114	20240607	-32.76	735	20241115	1.90	1114	-32.76	20240607	735	1.90	20241115	1114	-32.76	20240607	735	1.90	20241115	0.59	N	085310	500	399 억		0	N	N	61	N	00	N
19	20241127	150745	57	100.00	KOSPI		기계	N	N	N	N		N	749	-1	5	-0.13	26884397	35904	48.83	752	754	744	975	525	750	748.79	0.00	0	-239	758	753	749	744	740	752	743	400	225	500	550	1	1	79983352	599	1.01	0.33	12	0.04	743.00	2254.00	1114	20240607	-32.76	735	20241115	1.90	1114	-32.76	20240607	735	1.90	20241115	1114	-32.76	20240607	735	1.90	20241115	0.59	N	085310	500	399 억		0	N	N	52	N	00	N
20	20241127	140745	57	100.00	KOSPI		기계	N	N	N	N		N	750	0	3	0.00	24329668	32486	44.18	752	754	744	975	525	750	748.93	0.00	0	-694	758	753	749	744	740	752	743	400	225	500	550	1	1	79983352	600	1.01	0.33	12	0.04	743.00	2254.00	1114	20240607	-32.68	735	20241115	2.04	1114	-32.68	20240607	735	2.04	20241115	1114	-32.68	20240607	735	2.04	20241115	0.59	N	085310	500	399 억		0	N	N	52	N	00	N
21	20241127	130739	57	100.00	KOSPI		기계	N	N	N	N		N	750	0	3	0.00	22303479	29778	40.50	752	754	744	975	525	750	748.99	0.00	0	-694	758	753	749	744	740	752	743	400	225	500	550	1	1	79983352	600	1.01	0.33	12	0.04	743.00	2254.00	1114	20240607	-32.68	735	20241115	2.04	1114	-32.68	20240607	735	2.04	20241115	1114	-32.68	20240607	735	2.04	20241115	0.59	N	085310	500	399 억		0	N	N	52	N	00	N
22	20241127	120746	57	100.00	KOSPI		기계	N	N	N	N		N	748	-2	5	-0.27	13701475	18304	24.89	752	754	744	975	525	750	748.55	0.00	0	-693	758	753	749	744	740	752	743	400	225	500	550	1	1	79983352	598	1.01	0.33	12	0.02	743.00	2254.00	1114	20240607	-32.85	735	20241115	1.77	1114	-32.85	20240607	735	1.77	20241115	1114	-32.85	20240607	735	1.77	20241115	0.59	N	085310	500	399 억		0	N	N	52	N	00	N
23	20241127	110744	57	100.00	KOSPI		기계	N	N	N	N		N	748	-2	5	-0.27	12185871	16281	22.14	752	754	744	975	525	750	748.47	0.00	0	-661	758	753	749	744	740	752	743	400	225	500	550	1	1	79983352	598	1.01	0.33	12	0.02	743.00	2254.00	1114	20240607	-32.85	735	20241115	1.77	1114	-32.85	20240607	735	1.77	20241115	1114	-32.85	20240607	735	1.77	20241115	0.59	N	085310	500	399 억		0	N	N	52	N	00	N
24	20241127	100743	57	100.00	KOSPI		기계	N	N	N	N		N	747	-3	5	-0.40	9619354	12849	17.47	752	754	744	975	525	750	748.65	0.00	0	-676	758	753	749	744	740	752	743	400	225	500	550	1	1	79983352	597	1.01	0.33	12	0.02	743.00	2254.00	1114	20240607	-32.94	735	20241115	1.63	1114	-32.94	20240607	735	1.63	20241115	1114	-32.94	20240607	735	1.63	20241115	0.59	N	085310	500	399 억		0	N	N	52	N	00	N
25	20241127	090742	57	100.00	KOSPI		기계	N	N	N	N		N	753	3	2	0.40	485147	644	0.88	752	754	752	975	525	750	753.33	0.00	0	-26	758	753	749	744	740	752	743	400	225	500	550	1	1	79983352	602	1.01	0.33	12	0.00	743.00	2254.00	1114	20240607	-32.41	735	20241115	2.45	1114	-32.41	20240607	735	2.45	20241115	1114	-32.41	20240607	735	2.45	20241115	0.59	N	085310	500	399 억		0	N	N	52	N	00	N
26	20241126	160734	57	100.00	KOSPI		기계	N	N	N	N		N	750	0	3	0.00	54995430	73528	71.51	752	754	745	975	525	750	747.95	0.00	0	-11177	774	761	751	738	728	768	745	400	225	500	550	1	1	79983352	600	1.01	0.33	12	0.09	743.00	2254.00	1114	20240607	-32.68	735	20241115	2.04	1114	-32.68	20240607	735	2.04	20241115	1114	-32.68	20240607	735	2.04	20241115	0.61	N	085310	500	399 억		0	N	N	52	N	00	N
27	20241126	150741	57	100.00	KOSPI		기계	N	N	N	N		N	747	-3	5	-0.40	53972613	72160	70.18	752	754	745	975	525	750	747.96	0.00	0	-10440	774	761	751	738	728	768	745	400	225	500	550	1	1	79983352	597	1.01	0.33	12	0.09	743.00	2254.00	1114	20240607	-32.94	735	20241115	1.63	1114	-32.94	20240607	735	1.63	20241115	1114	-32.94	20240607	735	1.63	20241115	0.61	N	085310	500	399 억		0	N	N	25	N	00	N
28	20241126	140739	57	100.00	KOSPI		기계	N	N	N	N		N	752	2	2	0.27	48303820	64578	62.81	752	754	745	975	525	750	747.99	0.00	0	-11241	774	761	751	738	728	768	745	400	225	500	550	1	1	79983352	601	1.01	0.33	12	0.08	743.00	2254.00	1114	20240607	-32.50	735	20241115	2.31	1114	-32.50	20240607	735	2.31	20241115	1114	-32.50	20240607	735	2.31	20241115	0.61	N	085310	500	399 억		0	N	N	25	N	00	N
29	20241126	130737	57	100.00	KOSPI		기계	N	N	N	N		N	754	4	2	0.53	43934898	58767	57.16	752	754	745	975	525	750	747.61	0.00	0	-9653	774	761	751	738	728	768	745	400	225	500	550	1	1	79983352	603	1.01	0.33	12	0.07	743.00	2254.00	1114	20240607	-32.32	735	20241115	2.59	1114	-32.32	20240607	735	2.59	20241115	1114	-32.32	20240607	735	2.59	20241115	0.61	N	085310	500	399 억		0	N	N	25	N	00	N
30	20241126	120743	57	100.00	KOSPI		기계	N	N	N	N		N	750	0	3	0.00	24857354	33278	32.37	752	752	745	975	525	750	746.96	0.00	0	-2209	774	761	751	738	728	768	745	400	225	500	550	1	1	79983352	600	1.01	0.33	12	0.04	743.00	2254.00	1114	20240607	-32.68	735	20241115	2.04	1114	-32.68	20240607	735	2.04	20241115	1114	-32.68	20240607	735	2.04	20241115	0.61	N	085310	500	399 억		0	N	N	25	N	00	N
31	20241126	110747	57	100.00	KOSPI		기계	N	N	N	N		N	750	0	3	0.00	24116235	32286	31.40	752	752	745	975	525	750	746.96	0.00	0	-2418	774	761	751	738	728	768	745	400	225	500	550	1	1	79983352	600	1.01	0.33	12	0.04	743.00	2254.00	1114	20240607	-32.68	735	20241115	2.04	1114	-32.68	20240607	735	2.04	20241115	1114	-32.68	20240607	735	2.04	20241115	0.61	N	085310	500	399 억		0	N	N	25	N	00	N
32	20241126	100747	57	100.00	KOSPI		기계	N	N	N	N		N	746	-4	5	-0.53	19248091	25753	25.05	752	752	745	975	525	750	747.41	0.00	0	-2316	774	761	751	738	728	768	745	400	225	500	550	1	1	79983352	597	1.00	0.33	12	0.03	743.00	2254.00	1114	20240607	-33.03	735	20241115	1.50	1114	-33.03	20240607	735	1.50	20241115	1114	-33.03	20240607	735	1.50	20241115	0.61	N	085310	500	399 억		0	N	N	25	N	00	N
33	20241126	090741	57	100.00	KOSPI		기계	N	N	N	N		N	746	-4	5	-0.53	5150532	6874	6.69	752	752	746	975	525	750	749.28	0.00	0	-5046	774	761	751	738	728	768	745	400	225	500	550	1	1	79983352	597	1.00	0.33	12	0.01	743.00	2254.00	1114	20240607	-33.03	735	20241115	1.50	1114	-33.03	20240607	735	1.50	20241115	1114	-33.03	20240607	735	1.50	20241115	0.61	N	085310	500	399 억		0	N	N	25	N	00	N
34	20241125	160723	57	100.00	KOSPI		기계	N	N	N	N		N	750	10	2	1.35	77180267	102819	58.88	741	764	741	962	518	740	750.64	0.00	0	10949	762	750	744	732	726	748	730	400	222	500	540	1	1	79983352	600	1.01	0.33	12	0.13	743.00	2254.00	1114	20240607	-32.68	735	20241115	2.04	1114	-32.68	20240607	735	2.04	20241115	1114	-32.68	20240607	735	2.04	20241115	0.62	N	085310	500	399 억		0	N	N	25	N	00	N
35	20241125	150738	57	100.00	KOSPI		기계	N	N	N	N		N	749	9	2	1.22	74268303	98935	56.65	741	764	741	962	518	740	750.68	0.00	0	11697	762	750	744	732	726	748	730	400	222	500	540	1	1	79983352	599	1.01	0.33	12	0.12	743.00	2254.00	1114	20240607	-32.76	735	20241115	1.90	1114	-32.76	20240607	735	1.90	20241115	1114	-32.76	20240607	735	1.90	20241115	0.62	N	085310	500	399 억		0	N	N	15	N	00	N
36	20241125	140735	57	100.00	KOSPI		기계	N	N	N	N		N	753	13	2	1.76	50547066	67198	38.48	741	764	741	962	518	740	752.21	0.00	0	7887	762	750	744	732	726	748	730	400	222	500	540	1	1	79983352	602	1.01	0.33	12	0.08	743.00	2254.00	1114	20240607	-32.41	735	20241115	2.45	1114	-32.41	20240607	735	2.45	20241115	1114	-32.41	20240607	735	2.45	20241115	0.62	N	085310	500	399 억		0	N	N	15	N	00	N
37	20241125	130729	57	100.00	KOSPI		기계	N	N	N	N		N	749	9	2	1.22	47811513	63544	36.39	741	764	741	962	518	740	752.42	0.00	0	5648	762	750	744	732	726	748	730	400	222	500	540	1	1	79983352	599	1.01	0.33	12	0.08	743.00	2254.00	1114	20240607	-32.76	735	20241115	1.90	1114	-32.76	20240607	735	1.90	20241115	1114	-32.76	20240607	735	1.90	20241115	0.62	N	085310	500	399 억		0	N	N	15	N	00	N
38	20241125	120739	57	100.00	KOSPI		기계	N	N	N	N		N	750	10	2	1.35	42151900	55993	32.06	741	764	741	962	518	740	752.81	0.00	0	2981	762	750	744	732	726	748	730	400	222	500	540	1	1	79983352	600	1.01	0.33	12	0.07	743.00	2254.00	1114	20240607	-32.68	735	20241115	2.04	1114	-32.68	20240607	735	2.04	20241115	1114	-32.68	20240607	735	2.04	20241115	0.62	N	085310	500	399 억		0	N	N	15	N	00	N
39	20241125	110732	57	100.00	KOSPI		기계	N	N	N	N		N	756	16	2	2.16	33818644	44922	25.72	741	764	741	962	518	740	752.83	0.00	0	-2789	762	750	744	732	726	748	730	400	222	500	540	1	1	79983352	605	1.02	0.34	12	0.06	743.00	2254.00	1114	20240607	-32.14	735	20241115	2.86	1114	-32.14	20240607	735	2.86	20241115	1114	-32.14	20240607	735	2.86	20241115	0.62	N	085310	500	399 억		0	N	N	15	N	00	N
40	20241125	100725	57	100.00	KOSPI		기계	N	N	N	N		N	750	10	2	1.35	11739811	15684	8.98	741	752	741	962	518	740	748.52	0.00	0	611	762	750	744	732	726	748	730	400	222	500	540	1	1	79983352	600	1.01	0.33	12	0.02	743.00	2254.00	1114	20240607	-32.68	735	20241115	2.04	1114	-32.68	20240607	735	2.04	20241115	1114	-32.68	20240607	735	2.04	20241115	0.62	N	085310	500	399 억		0	N	N	15	N	00	N
41	20241125	090725	57	100.00	KOSPI		기계	N	N	N	N		N	747	7	2	0.95	2705427	3636	2.08	741	747	741	962	518	740	744.07	0.00	0	-189	762	750	744	732	726	748	730	400	222	500	540	1	1	79983352	597	1.01	0.33	12	0.00	743.00	2254.00	1114	20240607	-32.94	735	20241115	1.63	1114	-32.94	20240607	735	1.63	20241115	1114	-32.94	20240607	735	1.63	20241115	0.62	N	085310	500	399 억		0	N	N	15	N	00	N
42	20241122	160647	57	100.00	KOSPI		기계	N	N	N	N		N	740	-6	5	-0.80	129977165	174611	248.89	750	756	738	969	523	746	744.38	0.00	0	7541	756	750	745	739	734	748	737	400	223	500	550	1	1	79983352	592	1.00	0.33	12	0.22	743.00	2254.00	1114	20240607	-33.57	735	20241115	0.68	1114	-33.57	20240607	735	0.68	20241115	1114	-33.57	20240607	735	0.68	20241115	0.62	N	085310	500	399 억		0	N	N	15	N	00	N
43	20241122	150655	57	100.00	KOSPI		기계	N	N	N	N		N	744	-2	5	-0.27	125485201	168548	240.25	750	756	738	969	523	746	744.51	0.00	0	7470	756	750	745	739	734	748	737	400	223	500	550	1	1	79983352	595	1.00	0.33	12	0.21	743.00	2254.00	1114	20240607	-33.21	735	20241115	1.22	1114	-33.21	20240607	735	1.22	20241115	1114	-33.21	20240607	735	1.22	20241115	0.62	N	085310	500	399 억		0	N	N	19	N	00	N
44	20241122	140656	57	100.00	KOSPI		기계	N	N	N	N		N	746	0	3	0.00	118040455	158540	225.99	750	756	738	969	523	746	744.55	0.00	0	8123	756	750	745	739	734	748	737	400	223	500	550	1	1	79983352	597	1.00	0.33	12	0.20	743.00	2254.00	1114	20240607	-33.03	735	20241115	1.50	1114	-33.03	20240607	735	1.50	20241115	1114	-33.03	20240607	735	1.50	20241115	0.62	N	085310	500	399 억		0	N	N	19	N	00	N
45	20241122	130654	57	100.00	KOSPI		기계	N	N	N	N		N	750	4	2	0.54	106796438	143480	204.52	750	756	738	969	523	746	744.33	0.00	0	8465	756	750	745	739	734	748	737	400	223	500	550	1	1	79983352	600	1.01	0.33	12	0.18	743.00	2254.00	1114	20240607	-32.68	735	20241115	2.04	1114	-32.68	20240607	735	2.04	20241115	1114	-32.68	20240607	735	2.04	20241115	0.62	N	085310	500	399 억		0	N	N	19	N	00	N
46	20241122	120658	57	100.00	KOSPI		기계	N	N	N	N		N	750	4	2	0.54	85941267	115655	164.86	750	750	738	969	523	746	743.08	0.00	0	17732	756	750	745	739	734	748	737	400	223	500	550	1	1	79983352	600	1.01	0.33	12	0.14	743.00	2254.00	1114	20240607	-32.68	735	20241115	2.04	1114	-32.68	20240607	735	2.04	20241115	1114	-32.68	20240607	735	2.04	20241115	0.62	N	085310	500	399 억		0	N	N	19	N	00	N
47	20241122	110651	57	100.00	KOSPI		기계	N	N	N	N		N	746	0	3	0.00	71026062	95708	136.42	750	750	738	969	523	746	742.11	0.00	0	18346	756	750	745	739	734	748	737	400	223	500	550	1	1	79983352	597	1.00	0.33	12	0.12	743.00	2254.00	1114	20240607	-33.03	735	20241115	1.50	1114	-33.03	20240607	735	1.50	20241115	1114	-33.03	20240607	735	1.50	20241115	0.62	N	085310	500	399 억		0	N	N	19	N	00	N
48	20241122	100704	57	100.00	KOSPI		기계	N	N	N	N		N	744	-2	5	-0.27	33056697	44445	63.35	750	750	741	969	523	746	743.77	0.00	0	9857	756	750	745	739	734	748	737	400	223	500	550	1	1	79983352	595	1.00	0.33	12	0.06	743.00	2254.00	1114	20240607	-33.21	735	20241115	1.22	1114	-33.21	20240607	735	1.22	20241115	1114	-33.21	20240607	735	1.22	20241115	0.62	N	085310	500	399 억		0	N	N	19	N	00	N
49	20241122	090658	57	100.00	KOSPI		기계	N	N	N	N		N	750	4	2	0.54	750	1	0.00	750	750	750	969	523	746	750.00	0.00	0	0	756	750	745	739	734	748	737	400	223	500	550	1	1	79983352	600	1.01	0.33	12	0.00	743.00	2254.00	1114	20240607	-32.68	735	20241115	2.04	1114	-32.68	20240607	735	2.04	20241115	1114	-32.68	20240607	735	2.04	20241115	0.62	N	085310	500	399 억		0	N	N	19	N	00	N
50	20241121	160652	57	100.00	KOSPI		기계	N	N	N	N		N	746	-5	5	-0.67	52232880	70155	73.33	748	751	740	976	526	751	744.54	0.00	0	-18457	772	761	754	743	736	758	740	400	225	500	550	1	1	79983352	597	1.00	0.33	12	0.09	743.00	2254.00	1114	20240607	-33.03	735	20241115	1.50	1114	-33.03	20240607	735	1.50	20241115	1114	-33.03	20240607	735	1.50	20241115	0.64	N	085310	500	399 억		0	N	N	19	N	00	N
51	20241121	150706	57	100.00	KOSPI		기계	N	N	N	N		N	746	-5	5	-0.67	51886216	69690	72.84	748	751	740	976	526	751	744.53	0.00	0	-18309	772	761	754	743	736	758	740	400	225	500	550	1	1	79983352	597	1.00	0.33	12	0.09	743.00	2254.00	1114	20240607	-33.03	735	20241115	1.50	1114	-33.03	20240607	735	1.50	20241115	1114	-33.03	20240607	735	1.50	20241115	0.64	N	085310	500	399 억		0	N	N	27	N	00	N
52	20241121	140707	57	100.00	KOSPI		기계	N	N	N	N		N	749	-2	5	-0.27	48472838	65096	68.04	748	751	740	976	526	751	744.64	0.00	0	-17967	772	761	754	743	736	758	740	400	225	500	550	1	1	79983352	599	1.01	0.33	12	0.08	743.00	2254.00	1114	20240607	-32.76	735	20241115	1.90	1114	-32.76	20240607	735	1.90	20241115	1114	-32.76	20240607	735	1.90	20241115	0.64	N	085310	500	399 억		0	N	N	27	N	00	N
53	20241121	130658	57	100.00	KOSPI		기계	N	N	N	N		N	748	-3	5	-0.40	36192540	48715	50.92	748	750	740	976	526	751	742.94	0.00	0	-10040	772	761	754	743	736	758	740	400	225	500	550	1	1	79983352	598	1.01	0.33	12	0.06	743.00	2254.00	1114	20240607	-32.85	735	20241115	1.77	1114	-32.85	20240607	735	1.77	20241115	1114	-32.85	20240607	735	1.77	20241115	0.64	N	085310	500	399 억		0	N	N	27	N	00	N
54	20241121	120659	57	100.00	KOSPI		기계	N	N	N	N		N	741	-10	5	-1.33	26636565	35905	37.53	748	750	740	976	526	751	741.86	0.00	0	-1673	772	761	754	743	736	758	740	400	225	500	550	1	1	79983352	593	1.00	0.33	12	0.04	743.00	2254.00	1114	20240607	-33.48	735	20241115	0.82	1114	-33.48	20240607	735	0.82	20241115	1114	-33.48	20240607	735	0.82	20241115	0.64	N	085310	500	399 억		0	N	N	27	N	00	N
55	20241121	110701	57	100.00	KOSPI		기계	N	N	N	N		N	742	-9	5	-1.20	18869970	25426	26.58	748	750	740	976	526	751	742.15	0.00	0	133	772	761	754	743	736	758	740	400	225	500	550	1	1	79983352	593	1.00	0.33	12	0.03	743.00	2254.00	1114	20240607	-33.39	735	20241115	0.95	1114	-33.39	20240607	735	0.95	20241115	1114	-33.39	20240607	735	0.95	20241115	0.64	N	085310	500	399 억		0	N	N	27	N	00	N
56	20241121	100703	57	100.00	KOSPI		기계	N	N	N	N		N	742	-9	5	-1.20	15581384	20990	21.94	748	750	740	976	526	751	742.32	0.00	0	454	772	761	754	743	736	758	740	400	225	500	550	1	1	79983352	593	1.00	0.33	12	0.03	743.00	2254.00	1114	20240607	-33.39	735	20241115	0.95	1114	-33.39	20240607	735	0.95	20241115	1114	-33.39	20240607	735	0.95	20241115	0.64	N	085310	500	399 억		0	N	N	27	N	00	N
57	20241121	090702	57	100.00	KOSPI		기계	N	N	N	N		N	750	-1	5	-0.13	288031	385	0.40	748	750	748	976	526	751	748.13	0.00	0	-96	772	761	754	743	736	758	740	400	225	500	550	1	1	79983352	600	1.01	0.33	12	0.00	743.00	2254.00	1114	20240607	-32.68	735	20241115	2.04	1114	-32.68	20240607	735	2.04	20241115	1114	-32.68	20240607	735	2.04	20241115	0.64	N	085310	500	399 억		0	N	N	27	N	00	N
58	20241120	160656	57	100.00	KOSPI		기계	N	N	N	N		N	751	-2	5	-0.27	71872738	95370	100.63	753	765	747	978	528	753	753.62	0.00	0	-1002	760	756	752	748	744	754	746	400	225	500	550	1	1	79983352	601	1.01	0.33	12	0.12	743.00	2254.00	1114	20240607	-32.59	735	20241115	2.18	1114	-32.59	20240607	735	2.18	20241115	1114	-32.59	20240607	735	2.18	20241115	0.65	N	085310	500	399 억		0	N	N	27	N	00	N
59	20241120	150705	57	100.00	KOSPI		기계	N	N	N	N		N	754	1	2	0.13	63115700	83688	88.30	753	765	750	978	528	753	754.18	0.00	0	-1732	760	756	752	748	744	754	746	400	225	500	550	1	1	79983352	603	1.01	0.33	12	0.10	743.00	2254.00	1114	20240607	-32.32	735	20241115	2.59	1114	-32.32	20240607	735	2.59	20241115	1114	-32.32	20240607	735	2.59	20241115	0.65	N	085310	500	399 억		0	N	N	18	N	00	N
60	20241120	140706	57	100.00	KOSPI		기계	N	N	N	N		N	754	1	2	0.13	39755836	52834	55.75	753	755	750	978	528	753	752.47	0.00	0	-4174	760	756	752	748	744	754	746	400	225	500	550	1	1	79983352	603	1.01	0.33	12	0.07	743.00	2254.00	1114	20240607	-32.32	735	20241115	2.59	1114	-32.32	20240607	735	2.59	20241115	1114	-32.32	20240607	735	2.59	20241115	0.65	N	085310	500	399 억		0	N	N	18	N	00	N
61	20241120	130707	57	100.00	KOSPI		기계	N	N	N	N		N	753	0	3	0.00	29807765	39608	41.79	753	755	750	978	528	753	752.57	0.00	0	-4136	760	756	752	748	744	754	746	400	225	500	550	1	1	79983352	602	1.01	0.33	12	0.05	743.00	2254.00	1114	20240607	-32.41	735	20241115	2.45	1114	-32.41	20240607	735	2.45	20241115	1114	-32.41	20240607	735	2.45	20241115	0.65	N	085310	500	399 억		0	N	N	18	N	00	N
62	20241120	120706	57	100.00	KOSPI		기계	N	N	N	N		N	753	0	3	0.00	22736035	30210	31.87	753	755	750	978	528	753	752.60	0.00	0	-4655	760	756	752	748	744	754	746	400	225	500	550	1	1	79983352	602	1.01	0.33	12	0.04	743.00	2254.00	1114	20240607	-32.41	735	20241115	2.45	1114	-32.41	20240607	735	2.45	20241115	1114	-32.41	20240607	735	2.45	20241115	0.65	N	085310	500	399 억		0	N	N	18	N	00	N
63	20241120	110707	57	100.00	KOSPI		기계	N	N	N	N		N	753	0	3	0.00	21195267	28162	29.71	753	755	750	978	528	753	752.62	0.00	0	-4576	760	756	752	748	744	754	746	400	225	500	550	1	1	79983352	602	1.01	0.33	12	0.04	743.00	2254.00	1114	20240607	-32.41	735	20241115	2.45	1114	-32.41	20240607	735	2.45	20241115	1114	-32.41	20240607	735	2.45	20241115	0.65	N	085310	500	399 억		0	N	N	18	N	00	N
64	20241120	100707	57	100.00	KOSPI		기계	N	N	N	N		N	754	1	2	0.13	17575479	23354	24.64	753	755	750	978	528	753	752.57	0.00	0	-4258	760	756	752	748	744	754	746	400	225	500	550	1	1	79983352	603	1.01	0.33	12	0.03	743.00	2254.00	1114	20240607	-32.32	735	20241115	2.59	1114	-32.32	20240607	735	2.59	20241115	1114	-32.32	20240607	735	2.59	20241115	0.65	N	085310	500	399 억		0	N	N	18	N	00	N
65	20241120	090705	57	100.00	KOSPI		기계	N	N	N	N		N	754	1	2	0.13	473347	629	0.66	753	754	750	978	528	753	752.54	0.00	0	-19	760	756	752	748	744	754	746	400	225	500	550	1	1	79983352	603	1.01	0.33	12	0.00	743.00	2254.00	1114	20240607	-32.32	735	20241115	2.59	1114	-32.32	20240607	735	2.59	20241115	1114	-32.32	20240607	735	2.59	20241115	0.65	N	085310	500	399 억		0	N	N	18	N	00	N
66	20241119	160628	57	100.00	KOSPI		기계	N	N	N	N		N	753	5	2	0.67	70369988	93777	71.92	756	756	748	972	524	748	750.40	0.00	0	17496	766	757	748	739	730	752	734	400	224	500	550	1	1	79983352	602	1.01	0.33	12	0.12	743.00	2254.00	1114	20240607	-32.41	735	20241115	2.45	1114	-32.41	20240607	735	2.45	20241115	1114	-32.41	20240607	735	2.45	20241115	0.65	N	085310	500	399 억		0	N	N	18	N	00	N
67	20241119	150639	57	100.00	KOSPI		기계	N	N	N	N		N	753	5	2	0.67	70010816	93300	71.55	756	756	748	972	524	748	750.38	0.00	0	17505	766	757	748	739	730	752	734	400	224	500	550	1	1	79983352	602	1.01	0.33	12	0.12	743.00	2254.00	1114	20240607	-32.41	735	20241115	2.45	1114	-32.41	20240607	735	2.45	20241115	1114	-32.41	20240607	735	2.45	20241115	0.65	N	085310	500	399 억		0	N	N	47	N	00	N
68	20241119	140638	57	100.00	KOSPI		기계	N	N	N	N		N	752	4	2	0.53	66091858	88076	67.55	756	756	748	972	524	748	750.40	0.00	0	15409	766	757	748	739	730	752	734	400	224	500	550	1	1	79983352	601	1.01	0.33	12	0.11	743.00	2254.00	1114	20240607	-32.50	735	20241115	2.31	1114	-32.50	20240607	735	2.31	20241115	1114	-32.50	20240607	735	2.31	20241115	0.65	N	085310	500	399 억		0	N	N	47	N	00	N
69	20241119	130640	57	100.00	KOSPI		기계	N	N	N	N		N	749	1	2	0.13	48021339	63989	49.08	756	756	748	972	524	748	750.46	0.00	0	13490	766	757	748	739	730	752	734	400	224	500	550	1	1	79983352	599	1.01	0.33	12	0.08	743.00	2254.00	1114	20240607	-32.76	735	20241115	1.90	1114	-32.76	20240607	735	1.90	20241115	1114	-32.76	20240607	735	1.90	20241115	0.65	N	085310	500	399 억		0	N	N	47	N	00	N
70	20241119	120633	57	100.00	KOSPI		기계	N	N	N	N		N	751	3	2	0.40	34746034	46289	35.50	756	756	748	972	524	748	750.63	0.00	0	7829	766	757	748	739	730	752	734	400	224	500	550	1	1	79983352	601	1.01	0.33	12	0.06	743.00	2254.00	1114	20240607	-32.59	735	20241115	2.18	1114	-32.59	20240607	735	2.18	20241115	1114	-32.59	20240607	735	2.18	20241115	0.65	N	085310	500	399 억		0	N	N	47	N	00	N
71	20241119	110641	57	100.00	KOSPI		기계	N	N	N	N		N	750	2	2	0.27	20719814	27584	21.15	756	756	748	972	524	748	751.15	0.00	0	5641	766	757	748	739	730	752	734	400	224	500	550	1	1	79983352	600	1.01	0.33	12	0.03	743.00	2254.00	1114	20240607	-32.68	735	20241115	2.04	1114	-32.68	20240607	735	2.04	20241115	1114	-32.68	20240607	735	2.04	20241115	0.65	N	085310	500	399 억		0	N	N	47	N	00	N
72	20241119	100658	57	100.00	KOSPI		기계	N	N	N	N		N	749	1	2	0.13	13248636	17624	13.52	756	756	748	972	524	748	751.74	0.00	0	3313	766	757	748	739	730	752	734	400	224	500	550	1	1	79983352	599	1.01	0.33	12	0.02	743.00	2254.00	1114	20240607	-32.76	735	20241115	1.90	1114	-32.76	20240607	735	1.90	20241115	1114	-32.76	20240607	735	1.90	20241115	0.65	N	085310	500	399 억		0	N	N	47	N	00	N
73	20241119	090652	57	100.00	KOSPI		기계	N	N	N	N		N	756	8	2	1.07	742392	982	0.75	756	756	756	972	524	748	756.00	0.00	0	81	766	757	748	739	730	752	734	400	224	500	550	1	1	79983352	605	1.02	0.34	12	0.00	743.00	2254.00	1114	20240607	-32.14	735	20241115	2.86	1114	-32.14	20240607	735	2.86	20241115	1114	-32.14	20240607	735	2.86	20241115	0.65	N	085310	500	399 억		0	N	N	47	N	00	N
74	20241118	160633	57	100.00	KOSPI		기계	N	N	N	N		N	748	-2	5	-0.27	97524133	130389	116.67	750	757	739	975	525	750	747.95	0.00	0	26336	766	757	746	737	726	762	742	400	225	500	550	1	1	79983352	598	1.01	0.33	12	0.16	743.00	2254.00	1114	20240607	-32.85	735	20241115	1.77	1114	-32.85	20240607	735	1.77	20241115	1114	-32.85	20240607	735	1.77	20241115	0.64	N	085310	500	399 억		0	N	N	47	N	00	N
75	20241118	150639	57	100.00	KOSPI		기계	N	N	N	N		N	747	-3	5	-0.40	92243722	123317	110.34	750	757	739	975	525	750	748.02	0.00	0	26344	766	757	746	737	726	762	742	400	225	500	550	1	1	79983352	597	1.01	0.33	12	0.15	743.00	2254.00	1114	20240607	-32.94	735	20241115	1.63	1114	-32.94	20240607	735	1.63	20241115	1114	-32.94	20240607	735	1.63	20241115	0.64	N	085310	500	399 억		0	N	N	22	N	00	N
76	20241118	140641	57	100.00	KOSPI		기계	N	N	N	N		N	749	-1	5	-0.13	78944634	105552	94.45	750	757	739	975	525	750	747.92	0.00	0	23092	766	757	746	737	726	762	742	400	225	500	550	1	1	79983352	599	1.01	0.33	12	0.13	743.00	2254.00	1114	20240607	-32.76	735	20241115	1.90	1114	-32.76	20240607	735	1.90	20241115	1114	-32.76	20240607	735	1.90	20241115	0.64	N	085310	500	399 억		0	N	N	22	N	00	N
77	20241118	130638	57	100.00	KOSPI		기계	N	N	N	N		N	749	-1	5	-0.13	76950289	102888	92.06	750	757	739	975	525	750	747.90	0.00	0	22189	766	757	746	737	726	762	742	400	225	500	550	1	1	79983352	599	1.01	0.33	12	0.13	743.00	2254.00	1114	20240607	-32.76	735	20241115	1.90	1114	-32.76	20240607	735	1.90	20241115	1114	-32.76	20240607	735	1.90	20241115	0.64	N	085310	500	399 억		0	N	N	22	N	00	N
78	20241118	120641	57	100.00	KOSPI		기계	N	N	N	N		N	749	-1	5	-0.13	71483993	95583	85.53	750	757	739	975	525	750	747.87	0.00	0	22225	766	757	746	737	726	762	742	400	225	500	550	1	1	79983352	599	1.01	0.33	12	0.12	743.00	2254.00	1114	20240607	-32.76	735	20241115	1.90	1114	-32.76	20240607	735	1.90	20241115	1114	-32.76	20240607	735	1.90	20241115	0.64	N	085310	500	399 억		0	N	N	22	N	00	N
79	20241118	110640	57	100.00	KOSPI		기계	N	N	N	N		N	750	0	3	0.00	61100309	81715	73.12	750	757	739	975	525	750	747.72	0.00	0	21453	766	757	746	737	726	762	742	400	225	500	550	1	1	79983352	600	1.01	0.33	12	0.10	743.00	2254.00	1114	20240607	-32.68	735	20241115	2.04	1114	-32.68	20240607	735	2.04	20241115	1114	-32.68	20240607	735	2.04	20241115	0.64	N	085310	500	399 억		0	N	N	22	N	00	N
80	20241118	100634	57	100.00	KOSPI		기계	N	N	N	N		N	749	-1	5	-0.13	56180701	75150	67.24	750	757	739	975	525	750	747.58	0.00	0	19571	766	757	746	737	726	762	742	400	225	500	550	1	1	79983352	599	1.01	0.33	12	0.09	743.00	2254.00	1114	20240607	-32.76	735	20241115	1.90	1114	-32.76	20240607	735	1.90	20241115	1114	-32.76	20240607	735	1.90	20241115	0.64	N	085310	500	399 억		0	N	N	22	N	00	N
81	20241118	090632	57	100.00	KOSPI		기계	N	N	N	N		N	739	-11	5	-1.47	4843551	6550	5.86	750	750	739	975	525	750	739.47	0.00	0	5634	766	757	746	737	726	762	742	400	225	500	550	1	1	79983352	591	0.99	0.33	12	0.01	743.00	2254.00	1114	20240607	-33.66	735	20241115	0.54	1114	-33.66	20240607	735	0.54	20241115	1114	-33.66	20240607	735	0.54	20241115	0.64	N	085310	500	399 억		0	N	N	22	N	00	N
82	20241115	160653	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	750	0	3	0.00	82918942	111344	183.15	741	755	735	975	525	750	744.71	0.00	0	-1995	772	761	749	738	726	766	743	400	225	500	550	1	1	79983352	600	1.01	0.33	12	0.14	743.00	2254.00	1114	20240607	-32.68	735	20241115	2.04	1114	-32.68	20240607	735	2.04	20241115	1114	-32.68	20240607	735	2.04	20241115	0.65	N	085310	500	399 억		0	N	N	22	N	00	N
83	20241115	150712	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	754	4	2	0.53	78565389	105545	173.61	741	755	735	975	525	750	744.38	0.00	0	-1221	772	761	749	738	726	766	743	400	225	500	550	1	1	79983352	603	1.01	0.33	12	0.13	743.00	2254.00	1114	20240607	-32.32	735	20241115	2.59	1114	-32.32	20240607	735	2.59	20241115	1114	-32.32	20240607	735	2.59	20241115	0.65	N	085310	500	399 억		0	N	N	173	N	00	N
84	20241115	140704	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	752	2	2	0.27	70762917	95149	156.51	741	755	735	975	525	750	743.71	0.00	0	-5435	772	761	749	738	726	766	743	400	225	500	550	1	1	79983352	601	1.01	0.33	12	0.12	743.00	2254.00	1114	20240607	-32.50	735	20241115	2.31	1114	-32.50	20240607	735	2.31	20241115	1114	-32.50	20240607	735	2.31	20241115	0.65	N	085310	500	399 억		0	N	N	173	N	00	N
85	20241115	130704	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	753	3	2	0.40	68139963	91657	150.77	741	753	735	975	525	750	743.42	0.00	0	-5761	772	761	749	738	726	766	743	400	225	500	550	1	1	79983352	602	1.01	0.33	12	0.11	743.00	2254.00	1114	20240607	-32.41	735	20241115	2.45	1114	-32.41	20240607	735	2.45	20241115	1114	-32.41	20240607	735	2.45	20241115	0.65	N	085310	500	399 억		0	N	N	173	N	00	N
86	20241115	120709	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	749	-1	5	-0.13	56001992	75471	124.14	741	750	735	975	525	750	742.03	0.00	0	-9624	772	761	749	738	726	766	743	400	225	500	550	1	1	79983352	599	1.01	0.33	12	0.09	743.00	2254.00	1114	20240607	-32.76	735	20241115	1.90	1114	-32.76	20240607	735	1.90	20241115	1114	-32.76	20240607	735	1.90	20241115	0.65	N	085310	500	399 억		0	N	N	173	N	00	N
87	20241115	110652	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	746	-4	5	-0.53	53463229	72069	118.55	741	750	735	975	525	750	741.83	0.00	0	-9399	772	761	749	738	726	766	743	400	225	500	550	1	1	79983352	597	1.00	0.33	12	0.09	743.00	2254.00	1114	20240607	-33.03	735	20241115	1.50	1114	-33.03	20240607	735	1.50	20241115	1114	-33.03	20240607	735	1.50	20241115	0.65	N	085310	500	399 억		0	N	N	173	N	00	N
88	20241115	100652	57	100.00	KOSPI		기계	N	N	N	N		N	741	-9	5	-1.20	27262653	36680	60.33	741	750	739	975	525	750	743.26	0.00	0	-16353	772	761	749	738	726	766	743	400	225	500	550	1	1	79983352	593	1.00	0.33	12	0.05	743.00	2254.00	1114	20240607	-33.48	737	20241113	0.54	1114	-33.48	20240607	737	0.54	20241113	1114	-33.48	20240607	737	0.54	20241113	0.65	N	085310	500	399 억		0	N	N	173	N	00	N
89	20241115	090642	57	100.00	KOSPI		기계	N	N	N	N		N	746	-4	5	-0.53	3094882	4172	6.86	741	750	741	975	525	750	741.82	0.00	0	-508	772	761	749	738	726	766	743	400	225	500	550	1	1	79983352	597	1.00	0.33	12	0.01	743.00	2254.00	1114	20240607	-33.03	737	20241113	1.22	1114	-33.03	20240607	737	1.22	20241113	1114	-33.03	20240607	737	1.22	20241113	0.65	N	085310	500	399 억		0	N	N	173	N	00	N
90	20241114	160646	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	750	10	2	1.35	43598975	58514	34.97	739	760	737	962	518	740	745.10	0.00	0	-20361	772	755	746	729	720	751	725	400	222	500	540	1	1	79983352	600	1.01	0.33	12	0.07	743.00	2254.00	1114	20240607	-32.68	737	20241114	1.76	1114	-32.68	20240607	737	1.76	20241114	1114	-32.68	20240607	737	1.76	20241114	0.67	N	085310	500	399 억		0	N	N	48	N	00	N
91	20241114	150649	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	744	4	2	0.54	42422468	56935	34.03	739	760	737	962	518	740	745.10	0.00	0	-20232	772	755	746	729	720	751	725	400	222	500	540	1	1	79983352	595	1.00	0.33	12	0.07	743.00	2254.00	1114	20240607	-33.21	737	20241114	0.95	1114	-33.21	20240607	737	0.95	20241114	1114	-33.21	20240607	737	0.95	20241114	0.67	N	085310	500	399 억		0	N	N	48	N	00	N
92	20241114	140645	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	750	10	2	1.35	33823755	45415	27.14	739	760	737	962	518	740	744.77	0.00	0	-14381	772	755	746	729	720	751	725	400	222	500	540	1	1	79983352	600	1.01	0.33	12	0.06	743.00	2254.00	1114	20240607	-32.68	737	20241114	1.76	1114	-32.68	20240607	737	1.76	20241114	1114	-32.68	20240607	737	1.76	20241114	0.67	N	085310	500	399 억		0	N	N	48	N	00	N
93	20241114	130646	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	741	1	2	0.14	21730969	29208	17.46	739	760	737	962	518	740	744.01	0.00	0	-4337	772	755	746	729	720	751	725	400	222	500	540	1	1	79983352	593	1.00	0.33	12	0.04	743.00	2254.00	1114	20240607	-33.48	737	20241114	0.54	1114	-33.48	20240607	737	0.54	20241114	1114	-33.48	20240607	737	0.54	20241114	0.67	N	085310	500	399 억		0	N	N	48	N	00	N
94	20241114	120645	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	743	3	2	0.41	18276268	24554	14.68	739	760	737	962	518	740	744.33	0.00	0	-3898	772	755	746	729	720	751	725	400	222	500	540	1	1	79983352	594	1.00	0.33	12	0.03	743.00	2254.00	1114	20240607	-33.30	737	20241114	0.81	1114	-33.30	20240607	737	0.81	20241114	1114	-33.30	20240607	737	0.81	20241114	0.67	N	085310	500	399 억		0	N	N	48	N	00	N
95	20241114	110646	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	742	2	2	0.27	12525781	16788	10.03	739	760	737	962	518	740	746.12	0.00	0	1134	772	755	746	729	720	751	725	400	222	500	540	1	1	79983352	593	1.00	0.33	12	0.02	743.00	2254.00	1114	20240607	-33.39	737	20241114	0.68	1114	-33.39	20240607	737	0.68	20241114	1114	-33.39	20240607	737	0.68	20241114	0.67	N	085310	500	399 억		0	N	N	48	N	00	N
96	20241114	100705	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	738	-2	5	-0.27	483703	654	0.39	739	740	737	962	518	740	739.61	0.00	0	-14	772	755	746	729	720	751	725	400	222	500	540	1	1	79983352	590	0.99	0.33	12	0.00	743.00	2254.00	1114	20240607	-33.75	737	20241114	0.14	1114	-33.75	20240607	737	0.14	20241114	1114	-33.75	20240607	737	0.14	20241114	0.67	N	085310	500	399 억		0	N	N	48	N	00	N
97	20241114	090641	57	100.00	KOSPI		기계	N	N	N	N		N	740	0	3	0.00	0	0	0.00	0	0	0	962	518	740	0.00	0.00	0	0	772	755	746	729	720	751	725	400	222	500	540	1	1	79983352	592	1.00	0.33	12	0.00	743.00	2254.00	1114	20240607	-33.57	737	20241113	0.41	1114	-33.57	20240607	737	0.41	20241113	1114	-33.57	20240607	737	0.41	20241113	0.67	N	085310	500	399 억		0	N	N	48	N	00	N
98	20241112	160623	57	100.00	KOSPI		기계	N	N	N	N		N	759	-26	5	-3.31	100505307	130806	128.12	786	789	759	1020	550	785	768.35	0.00	0	-7994	819	802	793	776	767	797	771	400	235	500	580	1	1	79983352	607	1.02	0.34	12	0.16	743.00	2254.00	1114	20240607	-31.87	752	20241104	0.93	1114	-31.87	20240607	752	0.93	20241104	1114	-31.87	20240607	752	0.93	20241104	0.67	N	085310	500	399 억		0	N	N	96	N	00	N
99	20241112	150627	57	100.00	KOSPI		기계	N	N	N	N		N	761	-24	5	-3.06	96087028	124986	122.42	786	789	759	1020	550	785	768.78	0.00	0	-8113	819	802	793	776	767	797	771	400	235	500	580	1	1	79983352	609	1.02	0.34	12	0.16	743.00	2254.00	1114	20240607	-31.69	752	20241104	1.20	1114	-31.69	20240607	752	1.20	20241104	1114	-31.69	20240607	752	1.20	20241104	0.67	N	085310	500	399 억		0	N	N	26	N	00	N
100	20241112	140634	57	100.00	KOSPI		기계	N	N	N	N		N	763	-22	5	-2.80	75227190	97599	95.60	786	789	762	1020	550	785	770.78	0.00	0	-8537	819	802	793	776	767	797	771	400	235	500	580	1	1	79983352	610	1.03	0.34	12	0.12	743.00	2254.00	1114	20240607	-31.51	752	20241104	1.46	1114	-31.51	20240607	752	1.46	20241104	1114	-31.51	20240607	752	1.46	20241104	0.67	N	085310	500	399 억		0	N	N	26	N	00	N
101	20241112	130631	57	100.00	KOSPI		기계	N	N	N	N		N	769	-16	5	-2.04	61335138	79462	77.83	786	789	768	1020	550	785	771.88	0.00	0	-8266	819	802	793	776	767	797	771	400	235	500	580	1	1	79983352	615	1.03	0.34	12	0.10	743.00	2254.00	1114	20240607	-30.97	752	20241104	2.26	1114	-30.97	20240607	752	2.26	20241104	1114	-30.97	20240607	752	2.26	20241104	0.67	N	085310	500	399 억		0	N	N	26	N	00	N
102	20241112	120630	57	100.00	KOSPI		기계	N	N	N	N		N	771	-14	5	-1.78	42734805	55273	54.14	786	789	769	1020	550	785	773.16	0.00	0	-7740	819	802	793	776	767	797	771	400	235	500	580	1	1	79983352	617	1.04	0.34	12	0.07	743.00	2254.00	1114	20240607	-30.79	752	20241104	2.53	1114	-30.79	20240607	752	2.53	20241104	1114	-30.79	20240607	752	2.53	20241104	0.67	N	085310	500	399 억		0	N	N	26	N	00	N
103	20241112	110628	57	100.00	KOSPI		기계	N	N	N	N		N	772	-13	5	-1.66	37139694	48003	47.02	786	789	769	1020	550	785	773.70	0.00	0	-9045	819	802	793	776	767	797	771	400	235	500	580	1	1	79983352	617	1.04	0.34	12	0.06	743.00	2254.00	1114	20240607	-30.70	752	20241104	2.66	1114	-30.70	20240607	752	2.66	20241104	1114	-30.70	20240607	752	2.66	20241104	0.67	N	085310	500	399 억		0	N	N	26	N	00	N
104	20241112	100627	57	100.00	KOSPI		기계	N	N	N	N		N	774	-11	5	-1.40	31448784	40618	39.78	786	789	769	1020	550	785	774.26	0.00	0	-11068	819	802	793	776	767	797	771	400	235	500	580	1	1	79983352	619	1.04	0.34	12	0.05	743.00	2254.00	1114	20240607	-30.52	752	20241104	2.93	1114	-30.52	20240607	752	2.93	20241104	1114	-30.52	20240607	752	2.93	20241104	0.67	N	085310	500	399 억		0	N	N	26	N	00	N
105	20241112	090627	57	100.00	KOSPI		기계	N	N	N	N		N	785	0	3	0.00	4839914	6250	6.12	786	789	770	1020	550	785	774.39	0.00	0	-197	819	802	793	776	767	797	771	400	235	500	580	1	1	79983352	628	1.06	0.35	12	0.01	743.00	2254.00	1114	20240607	-29.53	752	20241104	4.39	1114	-29.53	20240607	752	4.39	20241104	1114	-29.53	20240607	752	4.39	20241104	0.67	N	085310	500	399 억		0	N	N	26	N	00	N
106	20241111	160622	57	100.00	KOSPI		기계	N	N	N	N		N	785	-10	5	-1.26	81020686	102084	44.54	795	810	784	1033	557	795	793.67	0.00	0	-1817	820	807	791	778	762	814	785	400	238	500	580	1	1	79983352	628	1.06	0.35	12	0.13	743.00	2254.00	1114	20240607	-29.53	752	20241104	4.39	1114	-29.53	20240607	752	4.39	20241104	1114	-29.53	20240607	752	4.39	20241104	0.68	N	085310	500	399 억		0	N	N	26	N	00	N
107	20241111	150642	57	100.00	KOSPI		기계	N	N	N	N		N	787	-8	5	-1.01	79789812	100516	43.85	795	810	784	1033	557	795	793.80	0.00	0	-1419	820	807	791	778	762	814	785	400	238	500	580	1	1	79983352	629	1.06	0.35	12	0.13	743.00	2254.00	1114	20240607	-29.35	752	20241104	4.65	1114	-29.35	20240607	752	4.65	20241104	1114	-29.35	20240607	752	4.65	20241104	0.68	N	085310	500	399 억		0	N	N	65	N	00	N
108	20241111	140634	57	100.00	KOSPI		기계	N	N	N	N		N	789	-6	5	-0.75	74003621	93155	40.64	795	810	784	1033	557	795	794.41	0.00	0	-3995	820	807	791	778	762	814	785	400	238	500	580	1	1	79983352	631	1.06	0.35	12	0.12	743.00	2254.00	1114	20240607	-29.17	752	20241104	4.92	1114	-29.17	20240607	752	4.92	20241104	1114	-29.17	20240607	752	4.92	20241104	0.68	N	085310	500	399 억		0	N	N	65	N	00	N
109	20241111	130629	57	100.00	KOSPI		기계	N	N	N	N		N	790	-5	5	-0.63	69247102	87132	38.01	795	810	784	1033	557	795	794.74	0.00	0	-3799	820	807	791	778	762	814	785	400	238	500	580	1	1	79983352	632	1.06	0.35	12	0.11	743.00	2254.00	1114	20240607	-29.08	752	20241104	5.05	1114	-29.08	20240607	752	5.05	20241104	1114	-29.08	20240607	752	5.05	20241104	0.68	N	085310	500	399 억		0	N	N	65	N	00	N
110	20241111	120627	57	100.00	KOSPI		기계	N	N	N	N		N	789	-6	5	-0.75	68187646	85789	37.43	795	810	784	1033	557	795	794.83	0.00	0	-2998	820	807	791	778	762	814	785	400	238	500	580	1	1	79983352	631	1.06	0.35	12	0.11	743.00	2254.00	1114	20240607	-29.17	752	20241104	4.92	1114	-29.17	20240607	752	4.92	20241104	1114	-29.17	20240607	752	4.92	20241104	0.68	N	085310	500	399 억		0	N	N	65	N	00	N
111	20241111	110625	57	100.00	KOSPI		기계	N	N	N	N		N	794	-1	5	-0.13	58603190	73692	32.15	795	810	784	1033	557	795	795.24	0.00	0	-6267	820	807	791	778	762	814	785	400	238	500	580	1	1	79983352	635	1.07	0.35	12	0.09	743.00	2254.00	1114	20240607	-28.73	752	20241104	5.59	1114	-28.73	20240607	752	5.59	20241104	1114	-28.73	20240607	752	5.59	20241104	0.68	N	085310	500	399 억		0	N	N	65	N	00	N
112	20241111	100623	57	100.00	KOSPI		기계	N	N	N	N		N	785	-10	5	-1.26	45332974	56818	24.79	795	810	785	1033	557	795	797.86	0.00	0	-9264	820	807	791	778	762	814	785	400	238	500	580	1	1	79983352	628	1.06	0.35	12	0.07	743.00	2254.00	1114	20240607	-29.53	752	20241104	4.39	1114	-29.53	20240607	752	4.39	20241104	1114	-29.53	20240607	752	4.39	20241104	0.68	N	085310	500	399 억		0	N	N	65	N	00	N
113	20241111	090621	57	100.00	KOSPI		기계	N	N	N	N		N	795	0	3	0.00	2877445	3619	1.58	795	799	795	1033	557	795	795.09	0.00	0	-2836	820	807	791	778	762	814	785	400	238	500	580	1	1	79983352	636	1.07	0.35	12	0.00	743.00	2254.00	1114	20240607	-28.64	752	20241104	5.72	1114	-28.64	20240607	752	5.72	20241104	1114	-28.64	20240607	752	5.72	20241104	0.68	N	085310	500	399 억		0	N	N	65	N	00	N
114	20241108	160615	57	100.00	KOSPI		기계	N	N	N	N		N	795	11	2	1.40	180608563	229209	40.37	782	804	775	1019	549	784	787.96	0.00	0	6838	837	810	790	763	743	824	777	400	235	500	580	1	1	79983352	636	1.07	0.35	12	0.29	743.00	2254.00	1114	20240607	-28.64	752	20241104	5.72	1114	-28.64	20240607	752	5.72	20241104	1114	-28.64	20240607	752	5.72	20241104	0.66	N	085310	500	399 억		0	N	N	65	N	00	N
115	20241108	150624	57	100.00	KOSPI		기계	N	N	N	N		N	791	7	2	0.89	166650277	211572	37.26	782	804	775	1019	549	784	787.68	0.00	0	4434	837	810	790	763	743	824	777	400	235	500	580	1	1	79983352	633	1.06	0.35	12	0.26	743.00	2254.00	1114	20240607	-28.99	752	20241104	5.19	1114	-28.99	20240607	752	5.19	20241104	1114	-28.99	20240607	752	5.19	20241104	0.66	N	085310	500	399 억		0	N	N	98	N	00	N
116	20241108	140623	57	100.00	KOSPI		기계	N	N	N	N		N	792	8	2	1.02	151324838	192200	33.85	782	804	775	1019	549	784	787.33	0.00	0	1784	837	810	790	763	743	824	777	400	235	500	580	1	1	79983352	633	1.07	0.35	12	0.24	743.00	2254.00	1114	20240607	-28.90	752	20241104	5.32	1114	-28.90	20240607	752	5.32	20241104	1114	-28.90	20240607	752	5.32	20241104	0.66	N	085310	500	399 억		0	N	N	98	N	00	N
117	20241108	130624	57	100.00	KOSPI		기계	N	N	N	N		N	794	10	2	1.28	142828707	181468	31.96	782	804	775	1019	549	784	787.07	0.00	0	436	837	810	790	763	743	824	777	400	235	500	580	1	1	79983352	635	1.07	0.35	12	0.23	743.00	2254.00	1114	20240607	-28.73	752	20241104	5.59	1114	-28.73	20240607	752	5.59	20241104	1114	-28.73	20240607	752	5.59	20241104	0.66	N	085310	500	399 억		0	N	N	98	N	00	N
118	20241108	120623	57	100.00	KOSPI		기계	N	N	N	N		N	796	12	2	1.53	137767245	175109	30.84	782	804	775	1019	549	784	786.75	0.00	0	626	837	810	790	763	743	824	777	400	235	500	580	1	1	79983352	637	1.07	0.35	12	0.22	743.00	2254.00	1114	20240607	-28.55	752	20241104	5.85	1114	-28.55	20240607	752	5.85	20241104	1114	-28.55	20240607	752	5.85	20241104	0.66	N	085310	500	399 억		0	N	N	98	N	00	N
119	20241108	110623	57	100.00	KOSPI		기계	N	N	N	N		N	782	-2	5	-0.26	90418716	115540	20.35	782	792	775	1019	549	784	782.58	0.00	0	9386	837	810	790	763	743	824	777	400	235	500	580	1	1	79983352	625	1.05	0.35	12	0.14	743.00	2254.00	1114	20240607	-29.80	752	20241104	3.99	1114	-29.80	20240607	752	3.99	20241104	1114	-29.80	20240607	752	3.99	20241104	0.66	N	085310	500	399 억		0	N	N	98	N	00	N
120	20241108	100632	57	100.00	KOSPI		기계	N	N	N	N		N	783	-1	5	-0.13	60724999	77636	13.67	782	792	775	1019	549	784	782.18	0.00	0	8863	837	810	790	763	743	824	777	400	235	500	580	1	1	79983352	626	1.05	0.35	12	0.10	743.00	2254.00	1114	20240607	-29.71	752	20241104	4.12	1114	-29.71	20240607	752	4.12	20241104	1114	-29.71	20240607	752	4.12	20241104	0.66	N	085310	500	399 억		0	N	N	98	N	00	N
121	20241108	090617	57	100.00	KOSPI		기계	N	N	N	N		N	788	4	2	0.51	2589776	3314	0.58	782	788	775	1019	549	784	781.47	0.00	0	-358	837	810	790	763	743	824	777	400	235	500	580	1	1	79983352	630	1.06	0.35	12	0.00	743.00	2254.00	1114	20240607	-29.26	752	20241104	4.79	1114	-29.26	20240607	752	4.79	20241104	1114	-29.26	20240607	752	4.79	20241104	0.66	N	085310	500	399 억		0	N	N	98	N	00	N
122	20241107	160619	57	100.00	KOSPI		기계	N	N	N	N		N	784	14	2	1.82	451615254	567716	718.95	774	817	770	1001	539	770	795.50	0.00	0	82468	803	786	773	756	743	780	750	400	231	500	560	1	1	79983352	627	1.06	0.35	12	0.71	743.00	2254.00	1114	20240607	-29.62	752	20241104	4.26	1114	-29.62	20240607	752	4.26	20241104	1114	-29.62	20240607	752	4.26	20241104	0.66	N	085310	500	399 억		0	N	N	98	N	00	N
123	20241107	150620	57	100.00	KOSPI		기계	N	N	N	N		N	784	14	2	1.82	445385218	559777	708.89	774	817	770	1001	539	770	795.65	0.00	0	79169	803	786	773	756	743	780	750	400	231	500	560	1	1	79983352	627	1.06	0.35	12	0.70	743.00	2254.00	1114	20240607	-29.62	752	20241104	4.26	1114	-29.62	20240607	752	4.26	20241104	1114	-29.62	20240607	752	4.26	20241104	0.66	N	085310	500	399 억		0	N	N	49	N	00	N
124	20241107	140623	57	100.00	KOSPI		기계	N	N	N	N		N	801	31	2	4.03	341500205	427955	541.96	774	817	770	1001	539	770	797.98	0.00	0	46516	803	786	773	756	743	780	750	400	231	500	560	1	1	79983352	641	1.08	0.36	12	0.54	743.00	2254.00	1114	20240607	-28.10	752	20241104	6.52	1114	-28.10	20240607	752	6.52	20241104	1114	-28.10	20240607	752	6.52	20241104	0.66	N	085310	500	399 억		0	N	N	49	N	00	N
125	20241107	130623	57	100.00	KOSPI		기계	N	N	N	N		N	795	25	2	3.25	313982480	393417	498.22	774	817	770	1001	539	770	798.09	0.00	0	44597	803	786	773	756	743	780	750	400	231	500	560	1	1	79983352	636	1.07	0.35	12	0.49	743.00	2254.00	1114	20240607	-28.64	752	20241104	5.72	1114	-28.64	20240607	752	5.72	20241104	1114	-28.64	20240607	752	5.72	20241104	0.66	N	085310	500	399 억		0	N	N	49	N	00	N
126	20241107	120621	57	100.00	KOSPI		기계	N	N	N	N		N	801	31	2	4.03	161933002	204132	258.51	774	810	770	1001	539	770	793.28	0.00	0	15923	803	786	773	756	743	780	750	400	231	500	560	1	1	79983352	641	1.08	0.36	12	0.26	743.00	2254.00	1114	20240607	-28.10	752	20241104	6.52	1114	-28.10	20240607	752	6.52	20241104	1114	-28.10	20240607	752	6.52	20241104	0.66	N	085310	500	399 억		0	N	N	49	N	00	N
127	20241107	110619	57	100.00	KOSPI		기계	N	N	N	N		N	798	28	2	3.64	136948960	172730	218.74	774	810	770	1001	539	770	792.85	0.00	0	6304	803	786	773	756	743	780	750	400	231	500	560	1	1	79983352	638	1.07	0.35	12	0.22	743.00	2254.00	1114	20240607	-28.37	752	20241104	6.12	1114	-28.37	20240607	752	6.12	20241104	1114	-28.37	20240607	752	6.12	20241104	0.66	N	085310	500	399 억		0	N	N	49	N	00	N
128	20241107	100620	57	100.00	KOSPI		기계	N	N	N	N		N	791	21	2	2.73	47431656	60552	76.68	774	792	770	1001	539	770	783.32	0.00	0	9160	803	786	773	756	743	780	750	400	231	500	560	1	1	79983352	633	1.06	0.35	12	0.08	743.00	2254.00	1114	20240607	-28.99	752	20241104	5.19	1114	-28.99	20240607	752	5.19	20241104	1114	-28.99	20240607	752	5.19	20241104	0.66	N	085310	500	399 억		0	N	N	49	N	00	N
129	20241107	090620	57	100.00	KOSPI		기계	N	N	N	N		N	772	2	2	0.26	2920552	3780	4.79	774	774	770	1001	539	770	772.63	0.00	0	-166	803	786	773	756	743	780	750	400	231	500	560	1	1	79983352	617	1.04	0.34	12	0.00	743.00	2254.00	1114	20240607	-30.70	752	20241104	2.66	1114	-30.70	20240607	752	2.66	20241104	1114	-30.70	20240607	752	2.66	20241104	0.66	N	085310	500	399 억		0	N	N	49	N	00	N
130	20241106	160623	57	100.00	KOSPI		기계	N	N	N	N		N	770	-13	5	-1.66	61181777	78929	120.29	787	790	760	1017	549	783	775.15	0.00	0	7434	797	789	783	775	769	794	780	400	234	500	570	1	1	79983352	616	1.04	0.34	12	0.10	743.00	2254.00	1114	20240607	-30.88	752	20241104	2.39	1114	-30.88	20240607	752	2.39	20241104	1114	-30.88	20240607	752	2.39	20241104	0.67	N	085310	500	399 억		0	N	N	49	N	00	N
131	20241106	150642	57	100.00	KOSPI		기계	N	N	N	N		N	780	-3	5	-0.38	23475137	30125	45.91	787	790	776	1017	549	783	779.26	0.00	0	-979	797	789	783	775	769	794	780	400	234	500	570	1	1	79983352	624	1.05	0.35	12	0.04	743.00	2254.00	1114	20240607	-29.98	752	20241104	3.72	1114	-29.98	20240607	752	3.72	20241104	1114	-29.98	20240607	752	3.72	20241104	0.67	N	085310	500	399 억		0	N	N	65	N	00	N
132	20241106	140636	57	100.00	KOSPI		기계	N	N	N	N		N	782	-1	5	-0.13	22890234	29377	44.77	787	790	776	1017	549	783	779.19	0.00	0	-979	797	789	783	775	769	794	780	400	234	500	570	1	1	79983352	625	1.05	0.35	12	0.04	743.00	2254.00	1114	20240607	-29.80	752	20241104	3.99	1114	-29.80	20240607	752	3.99	20241104	1114	-29.80	20240607	752	3.99	20241104	0.67	N	085310	500	399 억		0	N	N	65	N	00	N
133	20241106	130644	57	100.00	KOSPI		기계	N	N	N	N		N	779	-4	5	-0.51	21656345	27789	42.35	787	790	776	1017	549	783	779.31	0.00	0	-859	797	789	783	775	769	794	780	400	234	500	570	1	1	79983352	623	1.05	0.35	12	0.03	743.00	2254.00	1114	20240607	-30.07	752	20241104	3.59	1114	-30.07	20240607	752	3.59	20241104	1114	-30.07	20240607	752	3.59	20241104	0.67	N	085310	500	399 억		0	N	N	65	N	00	N
134	20241106	120623	57	100.00	KOSPI		기계	N	N	N	N		N	782	-1	5	-0.13	16813859	21565	32.86	787	790	776	1017	549	783	779.68	0.00	0	1158	797	789	783	775	769	794	780	400	234	500	570	1	1	79983352	625	1.05	0.35	12	0.03	743.00	2254.00	1114	20240607	-29.80	752	20241104	3.99	1114	-29.80	20240607	752	3.99	20241104	1114	-29.80	20240607	752	3.99	20241104	0.67	N	085310	500	399 억		0	N	N	65	N	00	N
135	20241106	110627	57	100.00	KOSPI		기계	N	N	N	N		N	779	-4	5	-0.51	14400435	18475	28.16	787	790	776	1017	549	783	779.46	0.00	0	1164	797	789	783	775	769	794	780	400	234	500	570	1	1	79983352	623	1.05	0.35	12	0.02	743.00	2254.00	1114	20240607	-30.07	752	20241104	3.59	1114	-30.07	20240607	752	3.59	20241104	1114	-30.07	20240607	752	3.59	20241104	0.67	N	085310	500	399 억		0	N	N	65	N	00	N
136	20241106	100630	57	100.00	KOSPI		기계	N	N	N	N		N	781	-2	5	-0.26	8899177	11413	17.39	787	790	776	1017	549	783	779.74	0.00	0	1164	797	789	783	775	769	794	780	400	234	500	570	1	1	79983352	625	1.05	0.35	12	0.01	743.00	2254.00	1114	20240607	-29.89	752	20241104	3.86	1114	-29.89	20240607	752	3.86	20241104	1114	-29.89	20240607	752	3.86	20241104	0.67	N	085310	500	399 억		0	N	N	65	N	00	N
137	20241106	090626	57	100.00	KOSPI		기계	N	N	N	N		N	784	1	2	0.13	2173667	2772	4.22	787	790	784	1017	549	783	784.15	0.00	0	-19	797	789	783	775	769	794	780	400	234	500	570	1	1	79983352	627	1.06	0.35	12	0.00	743.00	2254.00	1114	20240607	-29.62	752	20241104	4.26	1114	-29.62	20240607	752	4.26	20241104	1114	-29.62	20240607	752	4.26	20241104	0.67	N	085310	500	399 억		0	N	N	65	N	00	N
138	20241105	160608	57	100.00	KOSPI		기계	N	N	N	N		N	783	7	2	0.90	51530397	65618	37.14	781	791	777	1008	544	776	785.31	0.00	0	2547	808	792	772	756	736	800	764	400	232	500	570	1	1	79983352	626	1.05	0.35	12	0.08	743.00	2254.00	1114	20240607	-29.71	752	20241104	4.12	1114	-29.71	20240607	752	4.12	20241104	1114	-29.71	20240607	752	4.12	20241104	0.69	N	085310	500	399 억		0	N	N	63	N	00	N
139	20241105	150620	57	100.00	KOSPI		기계	N	N	N	N		N	788	12	2	1.55	50293612	64040	36.25	781	791	777	1008	544	776	785.35	0.00	0	1912	808	792	772	756	736	800	764	400	232	500	570	1	1	79983352	630	1.06	0.35	12	0.08	743.00	2254.00	1114	20240607	-29.26	752	20241104	4.79	1114	-29.26	20240607	752	4.79	20241104	1114	-29.26	20240607	752	4.79	20241104	0.69	N	085310	500	399 억		0	N	N	8	N	00	N
140	20241105	140616	57	100.00	KOSPI		기계	N	N	N	N		N	785	9	2	1.16	28619887	36517	20.67	781	788	777	1008	544	776	783.74	0.00	0	67	808	792	772	756	736	800	764	400	232	500	570	1	1	79983352	628	1.06	0.35	12	0.05	743.00	2254.00	1114	20240607	-29.53	752	20241104	4.39	1114	-29.53	20240607	752	4.39	20241104	1114	-29.53	20240607	752	4.39	20241104	0.69	N	085310	500	399 억		0	N	N	8	N	00	N
141	20241105	130619	57	100.00	KOSPI		기계	N	N	N	N		N	784	8	2	1.03	21386809	27302	15.45	781	788	777	1008	544	776	783.34	0.00	0	-312	808	792	772	756	736	800	764	400	232	500	570	1	1	79983352	627	1.06	0.35	12	0.03	743.00	2254.00	1114	20240607	-29.62	752	20241104	4.26	1114	-29.62	20240607	752	4.26	20241104	1114	-29.62	20240607	752	4.26	20241104	0.69	N	085310	500	399 억		0	N	N	8	N	00	N
142	20241105	120614	57	100.00	KOSPI		기계	N	N	N	N		N	783	7	2	0.90	10975881	14039	7.95	781	784	777	1008	544	776	781.81	0.00	0	-379	808	792	772	756	736	800	764	400	232	500	570	1	1	79983352	626	1.05	0.35	12	0.02	743.00	2254.00	1114	20240607	-29.71	752	20241104	4.12	1114	-29.71	20240607	752	4.12	20241104	1114	-29.71	20240607	752	4.12	20241104	0.69	N	085310	500	399 억		0	N	N	8	N	00	N
143	20241105	110606	57	100.00	KOSPI		기계	N	N	N	N		N	782	6	2	0.77	6840948	8757	4.96	781	782	777	1008	544	776	781.20	0.00	0	1024	808	792	772	756	736	800	764	400	232	500	570	1	1	79983352	625	1.05	0.35	12	0.01	743.00	2254.00	1114	20240607	-29.80	752	20241104	3.99	1114	-29.80	20240607	752	3.99	20241104	1114	-29.80	20240607	752	3.99	20241104	0.69	N	085310	500	399 억		0	N	N	8	N	00	N
144	20241105	100614	57	100.00	KOSPI		기계	N	N	N	N		N	782	6	2	0.77	5559231	7116	4.03	781	782	777	1008	544	776	781.23	0.00	0	1024	808	792	772	756	736	800	764	400	232	500	570	1	1	79983352	625	1.05	0.35	12	0.01	743.00	2254.00	1114	20240607	-29.80	752	20241104	3.99	1114	-29.80	20240607	752	3.99	20241104	1114	-29.80	20240607	752	3.99	20241104	0.69	N	085310	500	399 억		0	N	N	8	N	00	N
145	20241105	090611	57	100.00	KOSPI		기계	N	N	N	N		N	780	4	2	0.52	781780	1001	0.57	781	781	780	1008	544	776	781.00	0.00	0	-628	808	792	772	756	736	800	764	400	232	500	570	1	1	79983352	624	1.05	0.35	12	0.00	743.00	2254.00	1114	20240607	-29.98	752	20241104	3.72	1114	-29.98	20240607	752	3.72	20241104	1114	-29.98	20240607	752	3.72	20241104	0.69	N	085310	500	399 억		0	N	N	8	N	00	N
146	20241104	160609	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	776	13	2	1.70	136691135	176549	241.47	760	788	752	991	535	763	774.24	0.00	0	7793	778	770	765	757	752	768	755	400	228	500	560	1	1	79983352	621	1.04	0.34	12	0.22	743.00	2254.00	1114	20240607	-30.34	752	20241104	3.19	1114	-30.34	20240607	752	3.19	20241104	1114	-30.34	20240607	752	3.19	20241104	0.69	N	085310	500	399 억		0	N	N	8	N	00	N
147	20241104	150617	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	780	17	2	2.23	134542976	173781	237.68	760	788	752	991	535	763	774.21	0.00	0	8252	778	770	765	757	752	768	755	400	228	500	560	1	1	79983352	624	1.05	0.35	12	0.22	743.00	2254.00	1114	20240607	-29.98	752	20241104	3.72	1114	-29.98	20240607	752	3.72	20241104	1114	-29.98	20240607	752	3.72	20241104	0.69	N	085310	500	399 억		0	N	N	22	N	00	N
148	20241104	140609	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	781	18	2	2.36	133479091	172416	235.82	760	788	752	991	535	763	774.17	0.00	0	7789	778	770	765	757	752	768	755	400	228	500	560	1	1	79983352	625	1.05	0.35	12	0.22	743.00	2254.00	1114	20240607	-29.89	752	20241104	3.86	1114	-29.89	20240607	752	3.86	20241104	1114	-29.89	20240607	752	3.86	20241104	0.69	N	085310	500	399 억		0	N	N	22	N	00	N
149	20241104	130559	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	781	18	2	2.36	129800233	167700	229.37	760	788	752	991	535	763	774.00	0.00	0	7800	778	770	765	757	752	768	755	400	228	500	560	1	1	79983352	625	1.05	0.35	12	0.21	743.00	2254.00	1114	20240607	-29.89	752	20241104	3.86	1114	-29.89	20240607	752	3.86	20241104	1114	-29.89	20240607	752	3.86	20241104	0.69	N	085310	500	399 억		0	N	N	22	N	00	N
150	20241104	120600	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	782	19	2	2.49	104517560	135359	185.13	760	788	752	991	535	763	772.15	0.00	0	6933	778	770	765	757	752	768	755	400	228	500	560	1	1	79983352	625	1.05	0.35	12	0.17	743.00	2254.00	1114	20240607	-29.80	752	20241104	3.99	1114	-29.80	20240607	752	3.99	20241104	1114	-29.80	20240607	752	3.99	20241104	0.69	N	085310	500	399 억		0	N	N	22	N	00	N
151	20241104	110557	57	100.00	KOSPI		기계	N	N	N	N		N	783	20	2	2.62	32274570	41437	56.67	760	788	760	991	535	763	778.88	0.00	0	-10914	778	770	765	757	752	768	755	400	228	500	560	1	1	79983352	626	1.05	0.35	12	0.05	743.00	2254.00	1114	20240607	-29.71	755	20241022	3.71	1114	-29.71	20240607	755	3.71	20241022	1114	-29.71	20240607	755	3.71	20241022	0.69	N	085310	500	399 억		0	N	N	22	N	00	N
152	20241104	100549	57	100.00	KOSPI		기계	N	N	N	N		N	787	24	2	3.15	22639097	29152	39.87	760	788	760	991	535	763	776.59	0.00	0	-10099	778	770	765	757	752	768	755	400	228	500	560	1	1	79983352	629	1.06	0.35	12	0.04	743.00	2254.00	1114	20240607	-29.35	755	20241022	4.24	1114	-29.35	20240607	755	4.24	20241022	1114	-29.35	20240607	755	4.24	20241022	0.69	N	085310	500	399 억		0	N	N	22	N	00	N
153	20241104	090557	57	100.00	KOSPI		기계	N	N	N	N		N	763	0	3	0.00	107235	141	0.19	760	763	760	991	535	763	760.53	0.00	0	0	778	770	765	757	752	768	755	400	228	500	560	1	1	79983352	610	1.03	0.34	12	0.00	743.00	2254.00	1114	20240607	-31.51	755	20241022	1.06	1114	-31.51	20240607	755	1.06	20241022	1114	-31.51	20240607	755	1.06	20241022	0.69	N	085310	500	399 억		0	N	N	22	N	00	N
154	20241101	160538	57	100.00	KOSPI		기계	N	N	N	N		N	763	-6	5	-0.78	55647480	72814	386.06	773	773	760	999	539	769	764.24	0.00	0	-3981	781	775	769	763	757	772	760	400	230	500	560	1	1	79983352	610	1.03	0.34	12	0.09	743.00	2254.00	1114	20240607	-31.51	755	20241022	1.06	1114	-31.51	20240607	755	1.06	20241022	1114	-31.51	20240607	755	1.06	20241022	0.69	N	085310	500	399 억		0	N	N	22	N	00	N
155	20241101	150552	57	100.00	KOSPI		기계	N	N	N	N		N	768	-1	5	-0.13	53431332	69918	370.70	773	773	760	999	539	769	764.20	0.00	0	-2985	781	775	769	763	757	772	760	400	230	500	560	1	1	79983352	614	1.03	0.34	12	0.09	743.00	2254.00	1114	20240607	-31.06	755	20241022	1.72	1114	-31.06	20240607	755	1.72	20241022	1114	-31.06	20240607	755	1.72	20241022	0.69	N	085310	500	399 억		0	N	N	26	N	00	N
156	20241101	140536	57	100.00	KOSPI		기계	N	N	N	N		N	768	-1	5	-0.13	27786293	36394	192.96	773	773	760	999	539	769	763.49	0.00	0	-2719	781	775	769	763	757	772	760	400	230	500	560	1	1	79983352	614	1.03	0.34	12	0.05	743.00	2254.00	1114	20240607	-31.06	755	20241022	1.72	1114	-31.06	20240607	755	1.72	20241022	1114	-31.06	20240607	755	1.72	20241022	0.69	N	085310	500	399 억		0	N	N	26	N	00	N
157	20241101	130641	57	100.00	KOSPI		기계	N	N	N	N		N	767	-2	5	-0.26	27618380	36175	191.80	773	773	760	999	539	769	763.47	0.00	0	-2565	781	775	769	763	757	772	760	400	230	500	560	1	1	79983352	613	1.03	0.34	12	0.05	743.00	2254.00	1114	20240607	-31.15	755	20241022	1.59	1114	-31.15	20240607	755	1.59	20241022	1114	-31.15	20240607	755	1.59	20241022	0.69	N	085310	500	399 억		0	N	N	26	N	00	N
158	20241101	120641	57	100.00	KOSPI		기계	N	N	N	N		N	768	-1	5	-0.13	27431963	35932	190.51	773	773	760	999	539	769	763.44	0.00	0	-2535	781	775	769	763	757	772	760	400	230	500	560	1	1	79983352	614	1.03	0.34	12	0.04	743.00	2254.00	1114	20240607	-31.06	755	20241022	1.72	1114	-31.06	20240607	755	1.72	20241022	1114	-31.06	20240607	755	1.72	20241022	0.69	N	085310	500	399 억		0	N	N	26	N	00	N
159	20241101	110639	57	100.00	KOSPI		기계	N	N	N	N		N	762	-7	5	-0.91	18835614	24724	131.09	773	773	760	999	539	769	761.84	0.00	0	-835	781	775	769	763	757	772	760	400	230	500	560	1	1	79983352	609	1.03	0.34	12	0.03	743.00	2254.00	1114	20240607	-31.60	755	20241022	0.93	1114	-31.60	20240607	755	0.93	20241022	1114	-31.60	20240607	755	0.93	20241022	0.69	N	085310	500	399 억		0	N	N	26	N	00	N
160	20241101	100640	57	100.00	KOSPI		기계	N	N	N	N		N	761	-8	5	-1.04	11791205	15472	82.03	773	773	760	999	539	769	762.10	0.00	0	-587	781	775	769	763	757	772	760	400	230	500	560	1	1	79983352	609	1.02	0.34	12	0.02	743.00	2254.00	1114	20240607	-31.69	755	20241022	0.79	1114	-31.69	20240607	755	0.79	20241022	1114	-31.69	20240607	755	0.79	20241022	0.69	N	085310	500	399 억		0	N	N	26	N	00	N
161	20241101	090638	57	100.00	KOSPI		기계	N	N	N	N		N	768	-1	5	-0.13	31382	41	0.22	773	773	765	999	539	769	765.41	0.00	0	35	781	775	769	763	757	772	760	400	230	500	560	1	1	79983352	614	1.03	0.34	12	0.00	743.00	2254.00	1114	20240607	-31.06	755	20241022	1.72	1114	-31.06	20240607	755	1.72	20241022	1114	-31.06	20240607	755	1.72	20241022	0.69	N	085310	500	399 억		0	N	N	26	N	00	N