KissMeData/071970/price/prices-20241101.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

ened 388bbb0c26 Update 2024-11-19 2952 top30,price

2024-11-19 18:11:35 +09:00

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241119	160601	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19140	250	2	1.32	6158315240	324029	111.74	19030	19420	18580	24550	13230	18890	19004.96	5.02	28033	19403	19146	18943	18686	18483	19275	18815	848	5660	2500	13970	10	1	33921495	6493	17.27	2.42	12	0.96	1108.00	7893.00	24850	20240731	-22.98	9050	20231117	111.49	24850	-22.98	20240731	9600	99.38	20240313	24850	-22.98	20240731	9100	110.33	20231120	2.11	N	071970	2500	848 억	1701585	N	N	960	N	N
3	20241119	150610	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19040	150	2	0.79	5808053760	305641	105.40	19030	19420	18580	24550	13230	18890	19002.87	5.02	31644	19403	19146	18943	18686	18483	19275	18815	848	5660	2500	13970	10	1	33921495	6459	17.18	2.41	12	0.90	1108.00	7893.00	24850	20240731	-23.38	9050	20231117	110.39	24850	-23.38	20240731	9600	98.33	20240313	24850	-23.38	20240731	9100	109.23	20231120	2.11	N	071970	2500	848 억	1701585	N	N	1841	N	N
4	20241119	140610	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19080	190	2	1.01	5319031830	280050	96.58	19030	19420	18580	24550	13230	18890	18993.16	5.02	39899	19403	19146	18943	18686	18483	19275	18815	848	5660	2500	13970	10	1	33921495	6472	17.22	2.42	12	0.83	1108.00	7893.00	24850	20240731	-23.22	9050	20231117	110.83	24850	-23.22	20240731	9600	98.75	20240313	24850	-23.22	20240731	9100	109.67	20231120	2.11	N	071970	2500	848 억	1701585	N	N	1841	N	N
5	20241119	130611	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19280	390	2	2.06	3549826150	188342	64.95	19030	19300	18580	24550	13230	18890	18847.76	5.02	26103	19403	19146	18943	18686	18483	19275	18815	848	5660	2500	13970	10	1	33921495	6540	17.40	2.44	12	0.56	1108.00	7893.00	24850	20240731	-22.41	9050	20231117	113.04	24850	-22.41	20240731	9600	100.83	20240313	24850	-22.41	20240731	9100	111.87	20231120	2.11	N	071970	2500	848 억	1701585	N	N	1841	N	N
6	20241119	120605	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18970	80	2	0.42	2378176040	127093	43.83	19030	19110	18580	24550	13230	18890	18712.05	5.02	15457	19403	19146	18943	18686	18483	19275	18815	848	5660	2500	13970	10	1	33921495	6435	17.12	2.40	12	0.37	1108.00	7893.00	24850	20240731	-23.66	9050	20231117	109.61	24850	-23.66	20240731	9600	97.60	20240313	24850	-23.66	20240731	9100	108.46	20231120	2.11	N	071970	2500	848 억	1701585	N	N	1841	N	N
7	20241119	110612	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18660	-230	5	-1.22	2037955610	109053	37.61	19030	19110	18580	24550	13230	18890	18687.70	5.02	14660	19403	19146	18943	18686	18483	19275	18815	848	5660	2500	13970	10	1	33921495	6330	16.84	2.36	12	0.32	1108.00	7893.00	24850	20240731	-24.91	9050	20231117	106.19	24850	-24.91	20240731	9600	94.38	20240313	24850	-24.91	20240731	9100	105.05	20231120	2.11	N	071970	2500	848 억	1701585	N	N	1841	N	N
8	20241119	100628	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18650	-240	5	-1.27	1145302370	61276	21.13	19030	19110	18580	24550	13230	18890	18690.78	5.02	-10340	19403	19146	18943	18686	18483	19275	18815	848	5660	2500	13970	10	1	33921495	6326	16.83	2.36	12	0.18	1108.00	7893.00	24850	20240731	-24.95	9050	20231117	106.08	24850	-24.95	20240731	9600	94.27	20240313	24850	-24.95	20240731	9100	104.95	20231120	2.11	N	071970	2500	848 억	1701585	N	N	1841	N	N
9	20241119	090623	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18720	-170	5	-0.90	208427720	11096	3.83	19030	19110	18640	24550	13230	18890	18783.75	5.02	-6600	19403	19146	18943	18686	18483	19275	18815	848	5660	2500	13970	10	1	33921495	6350	16.90	2.37	12	0.03	1108.00	7893.00	24850	20240731	-24.67	9050	20231117	106.85	24850	-24.67	20240731	9600	95.00	20240313	24850	-24.67	20240731	9100	105.71	20231120	2.11	N	071970	2500	848 억	1701585	N	N	1841	N	N
10	20241118	160604	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18890	-290	5	-1.51	5490157280	289195	67.08	18790	19200	18740	24900	13430	19180	18984.35	4.90	12994	20320	19750	19140	18570	17960	19445	18265	848	5720	2500	14190	10	1	33921495	6408	17.05	2.39	12	0.85	1108.00	7893.00	24850	20240731	-23.98	9050	20231117	108.73	24850	-23.98	20240731	9600	96.77	20240313	24850	-23.98	20240731	9100	107.58	20231120	2.16	N	071970	2500	848 억	1660587	N	N	1841	N	N
11	20241118	150609	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18950	-230	5	-1.20	5043793540	265577	61.60	18790	19200	18740	24900	13430	19180	18991.83	4.90	12695	20320	19750	19140	18570	17960	19445	18265	848	5720	2500	14190	10	1	33921495	6428	17.10	2.40	12	0.78	1108.00	7893.00	24850	20240731	-23.74	9050	20231117	109.39	24850	-23.74	20240731	9600	97.40	20240313	24850	-23.74	20240731	9100	108.24	20231120	2.16	N	071970	2500	848 억	1660587	N	N	1315	N	N
12	20241118	140612	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18930	-250	5	-1.30	4077330740	214386	49.72	18790	19200	18740	24900	13430	19180	19018.64	4.90	6288	20320	19750	19140	18570	17960	19445	18265	848	5720	2500	14190	10	1	33921495	6421	17.08	2.40	12	0.63	1108.00	7893.00	24850	20240731	-23.82	9050	20231117	109.17	24850	-23.82	20240731	9600	97.19	20240313	24850	-23.82	20240731	9100	108.02	20231120	2.16	N	071970	2500	848 억	1660587	N	N	1315	N	N
13	20241118	130610	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18950	-230	5	-1.20	3550821070	186538	43.27	18790	19200	18740	24900	13430	19180	19035.38	4.90	3115	20320	19750	19140	18570	17960	19445	18265	848	5720	2500	14190	10	1	33921495	6428	17.10	2.40	12	0.55	1108.00	7893.00	24850	20240731	-23.74	9050	20231117	109.39	24850	-23.74	20240731	9600	97.40	20240313	24850	-23.74	20240731	9100	108.24	20231120	2.16	N	071970	2500	848 억	1660587	N	N	1315	N	N
14	20241118	120612	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19110	-70	5	-0.36	3061498780	160923	37.32	18790	19200	18740	24900	13430	19180	19024.62	4.90	3902	20320	19750	19140	18570	17960	19445	18265	848	5720	2500	14190	10	1	33921495	6482	17.25	2.42	12	0.47	1108.00	7893.00	24850	20240731	-23.10	9050	20231117	111.16	24850	-23.10	20240731	9600	99.06	20240313	24850	-23.10	20240731	9100	110.00	20231120	2.16	N	071970	2500	848 억	1660587	N	N	1315	N	N
15	20241118	110611	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19070	-110	5	-0.57	2382196870	125445	29.10	18790	19200	18740	24900	13430	19180	18989.97	4.90	193	20320	19750	19140	18570	17960	19445	18265	848	5720	2500	14190	10	1	33921495	6469	17.21	2.42	12	0.37	1108.00	7893.00	24850	20240731	-23.26	9050	20231117	110.72	24850	-23.26	20240731	9600	98.65	20240313	24850	-23.26	20240731	9100	109.56	20231120	2.16	N	071970	2500	848 억	1660587	N	N	1315	N	N
16	20241118	100606	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18890	-290	5	-1.51	1681594100	88465	20.52	18790	19200	18740	24900	13430	19180	19008.58	4.90	-5144	20320	19750	19140	18570	17960	19445	18265	848	5720	2500	14190	10	1	33921495	6408	17.05	2.39	12	0.26	1108.00	7893.00	24850	20240731	-23.98	9050	20231117	108.73	24850	-23.98	20240731	9600	96.77	20240313	24850	-23.98	20240731	9100	107.58	20231120	2.16	N	071970	2500	848 억	1660587	N	N	1315	N	N
17	20241118	090604	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18950	-230	5	-1.20	193348150	10203	2.37	18790	19170	18790	24900	13430	19180	18950.13	4.90	2148	20320	19750	19140	18570	17960	19445	18265	848	5720	2500	14190	10	1	33921495	6428	17.10	2.40	12	0.03	1108.00	7893.00	24850	20240731	-23.74	9050	20231117	109.39	24850	-23.74	20240731	9600	97.40	20240313	24850	-23.74	20240731	9100	108.24	20231120	2.16	N	071970	2500	848 억	1660587	N	N	1315	N	N
18	20241115	160623	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19180	-530	5	-2.69	8134710860	429739	85.05	19710	19710	18530	25600	13800	19710	18929.00	5.11	-35851	20836	20272	19936	19372	19036	20555	19655	848	5890	2500	14580	10	1	33921495	6506	17.31	2.43	12	1.27	1108.00	7893.00	24850	20240731	-22.82	9050	20231117	111.93	24850	-22.82	20240731	9600	99.79	20240313	24850	-22.82	20240731	9050	111.93	20231117	2.18	N	071970	2500	848 억	1732686	N	N	1315	N	N
19	20241115	150640	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19190	-520	5	-2.64	7901408510	417577	82.64	19710	19710	18530	25600	13800	19710	18921.80	5.11	-37145	20836	20272	19936	19372	19036	20555	19655	848	5890	2500	14580	10	1	33921495	6510	17.32	2.43	12	1.23	1108.00	7893.00	24850	20240731	-22.78	9050	20231117	112.04	24850	-22.78	20240731	9600	99.90	20240313	24850	-22.78	20240731	9050	112.04	20231117	2.18	N	071970	2500	848 억	1732686	N	N	3026	N	N
20	20241115	140633	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19190	-520	5	-2.64	7252397230	383727	75.94	19710	19710	18530	25600	13800	19710	18899.62	5.11	-43400	20836	20272	19936	19372	19036	20555	19655	848	5890	2500	14580	10	1	33921495	6510	17.32	2.43	12	1.13	1108.00	7893.00	24850	20240731	-22.78	9050	20231117	112.04	24850	-22.78	20240731	9600	99.90	20240313	24850	-22.78	20240731	9050	112.04	20231117	2.18	N	071970	2500	848 억	1732686	N	N	3026	N	N
21	20241115	130633	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19180	-530	5	-2.69	6788582060	359557	71.16	19710	19710	18530	25600	13800	19710	18880.11	5.11	-46383	20836	20272	19936	19372	19036	20555	19655	848	5890	2500	14580	10	1	33921495	6506	17.31	2.43	12	1.06	1108.00	7893.00	24850	20240731	-22.82	9050	20231117	111.93	24850	-22.82	20240731	9600	99.79	20240313	24850	-22.82	20240731	9050	111.93	20231117	2.18	N	071970	2500	848 억	1732686	N	N	3026	N	N
22	20241115	120638	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19000	-710	5	-3.60	5976752410	317016	62.74	19710	19710	18530	25600	13800	19710	18852.81	5.11	-51588	20836	20272	19936	19372	19036	20555	19655	848	5890	2500	14580	10	1	33921495	6445	17.15	2.41	12	0.93	1108.00	7893.00	24850	20240731	-23.54	9050	20231117	109.94	24850	-23.54	20240731	9600	97.92	20240313	24850	-23.54	20240731	9050	109.94	20231117	2.18	N	071970	2500	848 억	1732686	N	N	3026	N	N
23	20241115	110622	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18760	-950	5	-4.82	5067679170	268883	53.21	19710	19710	18530	25600	13800	19710	18846.75	5.11	-37242	20836	20272	19936	19372	19036	20555	19655	848	5890	2500	14580	10	1	33921495	6364	16.93	2.38	12	0.79	1108.00	7893.00	24850	20240731	-24.51	9050	20231117	107.29	24850	-24.51	20240731	9600	95.42	20240313	24850	-24.51	20240731	9050	107.29	20231117	2.18	N	071970	2500	848 억	1732686	N	N	3026	N	N
24	20241115	100622	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18790	-920	5	-4.67	3503706270	185004	36.61	19710	19710	18550	25600	13800	19710	18938.01	5.11	-39673	20836	20272	19936	19372	19036	20555	19655	848	5890	2500	14580	10	1	33921495	6374	16.96	2.38	12	0.55	1108.00	7893.00	24850	20240731	-24.39	9050	20231117	107.62	24850	-24.39	20240731	9600	95.73	20240313	24850	-24.39	20240731	9050	107.62	20231117	2.18	N	071970	2500	848 억	1732686	N	N	3026	N	N
25	20241115	090618	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19390	-320	5	-1.62	313535720	16118	3.19	19710	19710	19250	25600	13800	19710	19450.48	5.11	-4827	20836	20272	19936	19372	19036	20555	19655	848	5890	2500	14580	10	1	33921495	6577	17.50	2.46	12	0.05	1108.00	7893.00	24850	20240731	-21.97	9050	20231117	114.25	24850	-21.97	20240731	9600	101.98	20240313	24850	-21.97	20240731	9050	114.25	20231117	2.18	N	071970	2500	848 억	1732686	N	N	3026	N	N
26	20241114	160617	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19700	380	2	1.97	9851265080	492149	114.39	19610	20500	19600	25100	13530	19320	20016.85	4.91	90699	20766	20042	19426	18702	18086	19735	18395	848	5780	2500	14290	10	1	33921495	6683	17.78	2.50	12	1.45	1108.00	7893.00	24850	20240731	-20.72	9050	20231117	117.68	24850	-20.72	20240731	9600	105.21	20240313	24850	-20.72	20240731	9050	117.68	20231117	2.30	N	071970	2500	848 억	1664807	N	N	803	N	N
27	20241114	150620	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19640	320	2	1.66	9221307180	460157	106.95	19610	20500	19600	25100	13530	19320	20039.50	4.91	86407	20766	20042	19426	18702	18086	19735	18395	848	5780	2500	14290	10	1	33921495	6662	17.73	2.49	12	1.36	1108.00	7893.00	24850	20240731	-20.97	9050	20231117	117.02	24850	-20.97	20240731	9600	104.58	20240313	24850	-20.97	20240731	9050	117.02	20231117	2.30	N	071970	2500	848 억	1664807	N	N	803	N	N
28	20241114	140615	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19810	490	2	2.54	8193859260	408200	94.88	19610	20500	19600	25100	13530	19320	20073.17	4.91	90127	20766	20042	19426	18702	18086	19735	18395	848	5780	2500	14290	10	1	33921495	6720	17.88	2.51	12	1.20	1108.00	7893.00	24850	20240731	-20.28	9050	20231117	118.90	24850	-20.28	20240731	9600	106.35	20240313	24850	-20.28	20240731	9050	118.90	20231117	2.30	N	071970	2500	848 억	1664807	N	N	803	N	N
29	20241114	130616	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19740	420	2	2.17	7433629710	369806	85.95	19610	20500	19600	25100	13530	19320	20101.45	4.91	101769	20766	20042	19426	18702	18086	19735	18395	848	5780	2500	14290	10	1	33921495	6696	17.82	2.50	12	1.09	1108.00	7893.00	24850	20240731	-20.56	9050	20231117	118.12	24850	-20.56	20240731	9600	105.62	20240313	24850	-20.56	20240731	9050	118.12	20231117	2.30	N	071970	2500	848 억	1664807	N	N	803	N	N
30	20241114	120615	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19890	570	2	2.95	6739463430	334697	77.79	19610	20500	19600	25100	13530	19320	20136.04	4.91	102607	20766	20042	19426	18702	18086	19735	18395	848	5780	2500	14290	10	1	33921495	6747	17.95	2.52	12	0.99	1108.00	7893.00	24850	20240731	-19.96	9050	20231117	119.78	24850	-19.96	20240731	9600	107.19	20240313	24850	-19.96	20240731	9050	119.78	20231117	2.30	N	071970	2500	848 억	1664807	N	N	803	N	N
31	20241114	110617	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20200	880	2	4.55	5305957010	262916	61.11	19610	20500	19600	25100	13530	19320	20181.22	4.91	99398	20766	20042	19426	18702	18086	19735	18395	848	5780	2500	14290	50	1	33921495	6852	18.23	2.56	12	0.78	1108.00	7893.00	24850	20240731	-18.71	9050	20231117	123.20	24850	-18.71	20240731	9600	110.42	20240313	24850	-18.71	20240731	9050	123.20	20231117	2.30	N	071970	2500	848 억	1664807	N	N	803	N	N
32	20241114	100635	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19810	490	2	2.54	676389280	34357	7.99	19610	19970	19600	25100	13530	19320	19687.19	4.91	12605	20766	20042	19426	18702	18086	19735	18395	848	5780	2500	14290	10	1	33921495	6720	17.88	2.51	12	0.10	1108.00	7893.00	24850	20240731	-20.28	9050	20231117	118.90	24850	-20.28	20240731	9600	106.35	20240313	24850	-20.28	20240731	9050	118.90	20231117	2.30	N	071970	2500	848 억	1664807	N	N	803	N	N
33	20241114	090611	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19320	0	3	0.00	0	0	0.00	0	0	0	25100	13530	19320	0.00	4.91	0	20766	20042	19426	18702	18086	19735	18395	848	5780	2500	14290	10	1	33921495	6554	17.44	2.45	12	0.00	1108.00	7893.00	24850	20240731	-22.25	9050	20231117	113.48	24850	-22.25	20240731	9600	101.25	20240313	24850	-22.25	20240731	9050	113.48	20231117	2.30	N	071970	2500	848 억	1664807	N	N	803	N	N
34	20241112	160555	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20150	300	2	1.51	8867189090	443809	41.80	19850	20300	19520	25800	13900	19850	19979.46	4.90	71716	21603	20726	20123	19246	18643	20425	18945	848	5950	2500	14680	50	1	33921495	6835	18.19	2.55	12	1.31	1108.00	7893.00	24850	20240731	-18.91	9050	20231117	122.65	24850	-18.91	20240731	9600	109.90	20240313	24850	-18.91	20240731	9050	122.65	20231117	2.23	N	071970	2500	848 억	1661548	N	N	1864	N	N
35	20241112	150559	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20050	200	2	1.01	7871948340	394297	37.13	19850	20300	19520	25800	13900	19850	19964.51	4.90	67719	21603	20726	20123	19246	18643	20425	18945	848	5950	2500	14680	50	1	33921495	6801	18.10	2.54	12	1.16	1108.00	7893.00	24850	20240731	-19.32	9050	20231117	121.55	24850	-19.32	20240731	9600	108.85	20240313	24850	-19.32	20240731	9050	121.55	20231117	2.23	N	071970	2500	848 억	1661548	N	N	759	N	N
36	20241112	140607	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20150	300	2	1.51	6486066420	325083	30.61	19850	20300	19520	25800	13900	19850	19952.03	4.90	69979	21603	20726	20123	19246	18643	20425	18945	848	5950	2500	14680	50	1	33921495	6835	18.19	2.55	12	0.96	1108.00	7893.00	24850	20240731	-18.91	9050	20231117	122.65	24850	-18.91	20240731	9600	109.90	20240313	24850	-18.91	20240731	9050	122.65	20231117	2.23	N	071970	2500	848 억	1661548	N	N	759	N	N
37	20241112	130602	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20050	200	2	1.01	5539709010	277951	26.18	19850	20300	19520	25800	13900	19850	19930.52	4.90	53406	21603	20726	20123	19246	18643	20425	18945	848	5950	2500	14680	50	1	33921495	6801	18.10	2.54	12	0.82	1108.00	7893.00	24850	20240731	-19.32	9050	20231117	121.55	24850	-19.32	20240731	9600	108.85	20240313	24850	-19.32	20240731	9050	121.55	20231117	2.23	N	071970	2500	848 억	1661548	N	N	759	N	N
38	20241112	120602	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20100	250	2	1.26	4734476190	237957	22.41	19850	20300	19520	25800	13900	19850	19896.35	4.90	50772	21603	20726	20123	19246	18643	20425	18945	848	5950	2500	14680	50	1	33921495	6818	18.14	2.55	12	0.70	1108.00	7893.00	24850	20240731	-19.11	9050	20231117	122.10	24850	-19.11	20240731	9600	109.38	20240313	24850	-19.11	20240731	9050	122.10	20231117	2.23	N	071970	2500	848 억	1661548	N	N	759	N	N
39	20241112	110600	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20100	250	2	1.26	3749506380	189016	17.80	19850	20200	19520	25800	13900	19850	19836.98	4.90	38147	21603	20726	20123	19246	18643	20425	18945	848	5950	2500	14680	50	1	33921495	6818	18.14	2.55	12	0.56	1108.00	7893.00	24850	20240731	-19.11	9050	20231117	122.10	24850	-19.11	20240731	9600	109.38	20240313	24850	-19.11	20240731	9050	122.10	20231117	2.23	N	071970	2500	848 억	1661548	N	N	759	N	N
40	20241112	100559	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19780	-70	5	-0.35	2679130070	135284	12.74	19850	20200	19520	25800	13900	19850	19803.75	4.90	22479	21603	20726	20123	19246	18643	20425	18945	848	5950	2500	14680	10	1	33921495	6710	17.85	2.51	12	0.40	1108.00	7893.00	24850	20240731	-20.40	9050	20231117	118.56	24850	-20.40	20240731	9600	106.04	20240313	24850	-20.40	20240731	9050	118.56	20231117	2.23	N	071970	2500	848 억	1661548	N	N	759	N	N
41	20241112	090558	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20000	150	2	0.76	423522130	21186	2.00	19850	20200	19850	25800	13900	19850	19990.66	4.90	987	21603	20726	20123	19246	18643	20425	18945	848	5950	2500	14680	50	1	33921495	6784	18.05	2.53	12	0.06	1108.00	7893.00	24850	20240731	-19.52	9050	20231117	120.99	24850	-19.52	20240731	9600	108.33	20240313	24850	-19.52	20240731	9050	120.99	20231117	2.23	N	071970	2500	848 억	1661548	N	N	759	N	N
42	20241111	160555	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19850	150	2	0.76	18699953840	929886	154.23	19940	21000	19520	25600	13790	19700	20110.26	5.19	-63949	21726	20712	20186	19172	18646	20450	18910	848	5900	2500	14570	10	1	33921495	6733	17.92	2.51	12	2.74	1108.00	7893.00	24850	20240731	-20.12	9050	20231117	119.34	24850	-20.12	20240731	9600	106.77	20240313	24850	-20.12	20240731	9050	119.34	20231117	2.13	N	071970	2500	848 억	1758964	N	N	759	N	N
43	20241111	150614	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19910	210	2	1.07	18301613840	909850	150.91	19940	21000	19520	25600	13790	19700	20115.05	5.19	-65152	21726	20712	20186	19172	18646	20450	18910	848	5900	2500	14570	10	1	33921495	6754	17.97	2.52	12	2.68	1108.00	7893.00	24850	20240731	-19.88	9050	20231117	120.00	24850	-19.88	20240731	9600	107.40	20240313	24850	-19.88	20240731	9050	120.00	20231117	2.13	N	071970	2500	848 억	1758964	N	N	5533	N	N
44	20241111	140605	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19870	170	2	0.86	17089333330	849070	140.83	19940	21000	19520	25600	13790	19700	20127.20	5.19	-62494	21726	20712	20186	19172	18646	20450	18910	848	5900	2500	14570	10	1	33921495	6740	17.93	2.52	12	2.50	1108.00	7893.00	24850	20240731	-20.04	9050	20231117	119.56	24850	-20.04	20240731	9600	106.98	20240313	24850	-20.04	20240731	9050	119.56	20231117	2.13	N	071970	2500	848 억	1758964	N	N	5533	N	N
45	20241111	130601	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20050	350	2	1.78	15795945820	784062	130.05	19940	21000	19520	25600	13790	19700	20146.39	5.19	-54934	21726	20712	20186	19172	18646	20450	18910	848	5900	2500	14570	50	1	33921495	6801	18.10	2.54	12	2.31	1108.00	7893.00	24850	20240731	-19.32	9050	20231117	121.55	24850	-19.32	20240731	9600	108.85	20240313	24850	-19.32	20240731	9050	121.55	20231117	2.13	N	071970	2500	848 억	1758964	N	N	5533	N	N
46	20241111	120557	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19980	280	2	1.42	14635621340	726115	120.44	19940	21000	19520	25600	13790	19700	20156.17	5.19	-52034	21726	20712	20186	19172	18646	20450	18910	848	5900	2500	14570	10	1	33921495	6778	18.03	2.53	12	2.14	1108.00	7893.00	24850	20240731	-19.60	9050	20231117	120.77	24850	-19.60	20240731	9600	108.12	20240313	24850	-19.60	20240731	9050	120.77	20231117	2.13	N	071970	2500	848 억	1758964	N	N	5533	N	N
47	20241111	110558	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19710	10	2	0.05	6577424860	330224	54.77	19940	20250	19520	25600	13790	19700	19918.18	5.19	-11327	21726	20712	20186	19172	18646	20450	18910	848	5900	2500	14570	10	1	33921495	6686	17.79	2.50	12	0.97	1108.00	7893.00	24850	20240731	-20.68	9050	20231117	117.79	24850	-20.68	20240731	9600	105.31	20240313	24850	-20.68	20240731	9050	117.79	20231117	2.13	N	071970	2500	848 억	1758964	N	N	5533	N	N
48	20241111	100556	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19550	-150	5	-0.76	4737337510	237070	39.32	19940	20250	19550	25600	13790	19700	19983.06	5.19	3396	21726	20712	20186	19172	18646	20450	18910	848	5900	2500	14570	10	1	33921495	6632	17.64	2.48	12	0.70	1108.00	7893.00	24850	20240731	-21.33	9050	20231117	116.02	24850	-21.33	20240731	9600	103.65	20240313	24850	-21.33	20240731	9050	116.02	20231117	2.13	N	071970	2500	848 억	1758964	N	N	5533	N	N
49	20241111	090553	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20150	450	2	2.28	942393530	47251	7.84	19940	20150	19820	25600	13790	19700	19945.27	5.19	21421	21726	20712	20186	19172	18646	20450	18910	848	5900	2500	14570	50	1	33921495	6835	18.19	2.55	12	0.14	1108.00	7893.00	24850	20240731	-18.91	9050	20231117	122.65	24850	-18.91	20240731	9600	109.90	20240313	24850	-18.91	20240731	9050	122.65	20231117	2.13	N	071970	2500	848 억	1758964	N	N	5533	N	N
50	20241108	160549	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19700	-850	5	-4.14	11953478240	591698	61.40	20850	21200	19660	26700	14400	20550	20202.13	5.49	-55006	21810	21180	20270	19640	18730	21495	19955	848	6150	2500	15200	10	1	33921495	6683	17.78	2.50	12	1.74	1108.00	7893.00	24850	20240731	-20.72	9050	20231117	117.68	24850	-20.72	20240731	9600	105.21	20240313	24850	-20.72	20240731	9050	117.68	20231117	2.12	N	071970	2500	848 억	1861217	N	N	5533	N	N
51	20241108	150557	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19730	-820	5	-3.99	11443733620	565832	58.71	20850	21200	19660	26700	14400	20550	20224.58	5.49	-54740	21810	21180	20270	19640	18730	21495	19955	848	6150	2500	15200	10	1	33921495	6693	17.81	2.50	12	1.67	1108.00	7893.00	24850	20240731	-20.60	9050	20231117	118.01	24850	-20.60	20240731	9600	105.52	20240313	24850	-20.60	20240731	9050	118.01	20231117	2.12	N	071970	2500	848 억	1861217	N	N	23069	N	N
52	20241108	140556	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19740	-810	5	-3.94	10838635650	535193	55.53	20850	21200	19670	26700	14400	20550	20251.80	5.49	-48579	21810	21180	20270	19640	18730	21495	19955	848	6150	2500	15200	10	1	33921495	6696	17.82	2.50	12	1.58	1108.00	7893.00	24850	20240731	-20.56	9050	20231117	118.12	24850	-20.56	20240731	9600	105.62	20240313	24850	-20.56	20240731	9050	118.12	20231117	2.12	N	071970	2500	848 억	1861217	N	N	23069	N	N
53	20241108	130556	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19890	-660	5	-3.21	9439305790	464497	48.20	20850	21200	19890	26700	14400	20550	20321.54	5.49	-47657	21810	21180	20270	19640	18730	21495	19955	848	6150	2500	15200	10	1	33921495	6747	17.95	2.52	12	1.37	1108.00	7893.00	24850	20240731	-19.96	9050	20231117	119.78	24850	-19.96	20240731	9600	107.19	20240313	24850	-19.96	20240731	9050	119.78	20231117	2.12	N	071970	2500	848 억	1861217	N	N	23069	N	N
54	20241108	120555	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19970	-580	5	-2.82	8460083310	415390	43.10	20850	21200	19920	26700	14400	20550	20366.58	5.49	-24129	21810	21180	20270	19640	18730	21495	19955	848	6150	2500	15200	10	1	33921495	6774	18.02	2.53	12	1.22	1108.00	7893.00	24850	20240731	-19.64	9050	20231117	120.66	24850	-19.64	20240731	9600	108.02	20240313	24850	-19.64	20240731	9050	120.66	20231117	2.12	N	071970	2500	848 억	1861217	N	N	23069	N	N
55	20241108	110555	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19980	-570	5	-2.77	7722476900	378441	39.27	20850	21200	19920	26700	14400	20550	20406.01	5.49	-24146	21810	21180	20270	19640	18730	21495	19955	848	6150	2500	15200	10	1	33921495	6778	18.03	2.53	12	1.12	1108.00	7893.00	24850	20240731	-19.60	9050	20231117	120.77	24850	-19.60	20240731	9600	108.12	20240313	24850	-19.60	20240731	9050	120.77	20231117	2.12	N	071970	2500	848 억	1861217	N	N	23069	N	N
56	20241108	100604	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20000	-550	5	-2.68	6165848880	300618	31.19	20850	21200	19990	26700	14400	20550	20510.57	5.49	-8718	21810	21180	20270	19640	18730	21495	19955	848	6150	2500	15200	50	1	33921495	6784	18.05	2.53	12	0.89	1108.00	7893.00	24850	20240731	-19.52	9050	20231117	120.99	24850	-19.52	20240731	9600	108.33	20240313	24850	-19.52	20240731	9050	120.99	20231117	2.12	N	071970	2500	848 억	1861217	N	N	23069	N	N
57	20241108	090550	55	40.00	KOSPI	기계	N	N	N	Y	40	N	21150	600	2	2.92	1173132850	55973	5.81	20850	21200	20800	26700	14400	20550	20959.27	5.49	481	21810	21180	20270	19640	18730	21495	19955	848	6150	2500	15200	50	1	33921495	7174	19.09	2.68	12	0.17	1108.00	7893.00	24850	20240731	-14.89	9050	20231117	133.70	24850	-14.89	20240731	9600	120.31	20240313	24850	-14.89	20240731	9050	133.70	20231117	2.12	N	071970	2500	848 억	1861217	N	N	23069	N	N
58	20241107	160552	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20550	1160	2	5.98	19670397340	958795	315.06	19550	20900	19360	25200	13580	19390	20515.68	5.87	-30437	19990	19690	19100	18800	18210	19840	18950	848	5810	2500	14340	50	1	33921495	6971	18.55	2.60	12	2.83	1108.00	7893.00	24850	20240731	-17.30	9050	20231117	127.07	24850	-17.30	20240731	9600	114.06	20240313	24850	-17.30	20240731	9050	127.07	20231117	2.16	N	071970	2500	848 억	1989991	N	N	23068	N	N
59	20241107	150553	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20550	1160	2	5.98	19115650940	931811	306.19	19550	20900	19360	25200	13580	19390	20514.52	5.87	-32199	19990	19690	19100	18800	18210	19840	18950	848	5810	2500	14340	50	1	33921495	6971	18.55	2.60	12	2.75	1108.00	7893.00	24850	20240731	-17.30	9050	20231117	127.07	24850	-17.30	20240731	9600	114.06	20240313	24850	-17.30	20240731	9050	127.07	20231117	2.16	N	071970	2500	848 억	1989991	N	N	7065	N	N
60	20241107	140555	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20750	1360	2	7.01	17446856040	851193	279.70	19550	20900	19360	25200	13580	19390	20496.94	5.87	-20194	19990	19690	19100	18800	18210	19840	18950	848	5810	2500	14340	50	1	33921495	7039	18.73	2.63	12	2.51	1108.00	7893.00	24850	20240731	-16.50	9050	20231117	129.28	24850	-16.50	20240731	9600	116.15	20240313	24850	-16.50	20240731	9050	129.28	20231117	2.16	N	071970	2500	848 억	1989991	N	N	7065	N	N
61	20241107	130556	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20700	1310	2	6.76	14903865040	728899	239.52	19550	20800	19360	25200	13580	19390	20447.09	5.87	-10121	19990	19690	19100	18800	18210	19840	18950	848	5810	2500	14340	50	1	33921495	7022	18.68	2.62	12	2.15	1108.00	7893.00	24850	20240731	-16.70	9050	20231117	128.73	24850	-16.70	20240731	9600	115.62	20240313	24850	-16.70	20240731	9050	128.73	20231117	2.16	N	071970	2500	848 억	1989991	N	N	7065	N	N
62	20241107	120553	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20500	1110	2	5.72	13456086540	658536	216.39	19550	20800	19360	25200	13580	19390	20433.33	5.87	-15931	19990	19690	19100	18800	18210	19840	18950	848	5810	2500	14340	50	1	33921495	6954	18.50	2.60	12	1.94	1108.00	7893.00	24850	20240731	-17.51	9050	20231117	126.52	24850	-17.51	20240731	9600	113.54	20240313	24850	-17.51	20240731	9050	126.52	20231117	2.16	N	071970	2500	848 억	1989991	N	N	7065	N	N
63	20241107	110553	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20500	1110	2	5.72	11930611990	584447	192.05	19550	20800	19360	25200	13580	19390	20413.51	5.87	-18780	19990	19690	19100	18800	18210	19840	18950	848	5810	2500	14340	50	1	33921495	6954	18.50	2.60	12	1.72	1108.00	7893.00	24850	20240731	-17.51	9050	20231117	126.52	24850	-17.51	20240731	9600	113.54	20240313	24850	-17.51	20240731	9050	126.52	20231117	2.16	N	071970	2500	848 억	1989991	N	N	7065	N	N
64	20241107	100552	55	40.00	KOSPI	기계	N	N	N	Y	40	N	20750	1360	2	7.01	9493526740	466123	153.17	19550	20800	19360	25200	13580	19390	20367.00	5.87	-4952	19990	19690	19100	18800	18210	19840	18950	848	5810	2500	14340	50	1	33921495	7039	18.73	2.63	12	1.37	1108.00	7893.00	24850	20240731	-16.50	9050	20231117	129.28	24850	-16.50	20240731	9600	116.15	20240313	24850	-16.50	20240731	9050	129.28	20231117	2.16	N	071970	2500	848 억	1989991	N	N	7065	N	N
65	20241107	090552	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19580	190	2	0.98	342743910	17604	5.78	19550	19580	19360	25200	13580	19390	19469.66	5.87	-5999	19990	19690	19100	18800	18210	19840	18950	848	5810	2500	14340	10	1	33921495	6642	17.67	2.48	12	0.05	1108.00	7893.00	24850	20240731	-21.21	9050	20231117	116.35	24850	-21.21	20240731	9600	103.96	20240313	24850	-21.21	20240731	9050	116.35	20231117	2.16	N	071970	2500	848 억	1989991	N	N	7065	N	N
66	20241106	160555	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19390	410	2	2.16	5740222050	302129	124.52	19120	19400	18510	24650	13290	18980	18998.83	6.00	-22150	19653	19316	18813	18476	17973	19485	18645	848	5670	2500	14040	10	1	33921495	6577	17.50	2.46	12	0.89	1108.00	7893.00	24850	20240731	-21.97	9050	20231117	114.25	24850	-21.97	20240731	9600	101.98	20240313	24850	-21.97	20240731	9050	114.25	20231117	2.31	N	071970	2500	848 억	2036663	N	N	7065	N	N
67	20241106	150612	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19300	320	2	1.69	5433906710	286302	118.00	19120	19400	18510	24650	13290	18980	18979.63	6.00	-20265	19653	19316	18813	18476	17973	19485	18645	848	5670	2500	14040	10	1	33921495	6547	17.42	2.45	12	0.84	1108.00	7893.00	24850	20240731	-22.33	9050	20231117	113.26	24850	-22.33	20240731	9600	101.04	20240313	24850	-22.33	20240731	9050	113.26	20231117	2.31	N	071970	2500	848 억	2036663	N	N	320	N	N
68	20241106	140608	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19080	100	2	0.53	3075312910	163652	67.45	19120	19140	18510	24650	13290	18980	18791.78	6.00	-23692	19653	19316	18813	18476	17973	19485	18645	848	5670	2500	14040	10	1	33921495	6472	17.22	2.42	12	0.48	1108.00	7893.00	24850	20240731	-23.22	9050	20231117	110.83	24850	-23.22	20240731	9600	98.75	20240313	24850	-23.22	20240731	9050	110.83	20231117	2.31	N	071970	2500	848 억	2036663	N	N	320	N	N
69	20241106	130614	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18720	-260	5	-1.37	2129475770	113647	46.84	19120	19120	18510	24650	13290	18980	18737.63	6.00	-27102	19653	19316	18813	18476	17973	19485	18645	848	5670	2500	14040	10	1	33921495	6350	16.90	2.37	12	0.34	1108.00	7893.00	24850	20240731	-24.67	9050	20231117	106.85	24850	-24.67	20240731	9600	95.00	20240313	24850	-24.67	20240731	9050	106.85	20231117	2.31	N	071970	2500	848 억	2036663	N	N	320	N	N
70	20241106	120555	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18670	-310	5	-1.63	1682231780	89760	37.00	19120	19120	18510	24650	13290	18980	18741.44	6.00	-28289	19653	19316	18813	18476	17973	19485	18645	848	5670	2500	14040	10	1	33921495	6333	16.85	2.37	12	0.26	1108.00	7893.00	24850	20240731	-24.87	9050	20231117	106.30	24850	-24.87	20240731	9600	94.48	20240313	24850	-24.87	20240731	9050	106.30	20231117	2.31	N	071970	2500	848 억	2036663	N	N	320	N	N
71	20241106	110600	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18650	-330	5	-1.74	1410984810	75308	31.04	19120	19120	18510	24650	13290	18980	18736.19	6.00	-24284	19653	19316	18813	18476	17973	19485	18645	848	5670	2500	14040	10	1	33921495	6326	16.83	2.36	12	0.22	1108.00	7893.00	24850	20240731	-24.95	9050	20231117	106.08	24850	-24.95	20240731	9600	94.27	20240313	24850	-24.95	20240731	9050	106.08	20231117	2.31	N	071970	2500	848 억	2036663	N	N	320	N	N
72	20241106	100601	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18840	-140	5	-0.74	1006718640	53746	22.15	19120	19120	18510	24650	13290	18980	18731.04	6.00	-16540	19653	19316	18813	18476	17973	19485	18645	848	5670	2500	14040	10	1	33921495	6391	17.00	2.39	12	0.16	1108.00	7893.00	24850	20240731	-24.19	9050	20231117	108.18	24850	-24.19	20240731	9600	96.25	20240313	24850	-24.19	20240731	9050	108.18	20231117	2.31	N	071970	2500	848 억	2036663	N	N	320	N	N
73	20241106	090558	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18820	-160	5	-0.84	121830160	6454	2.66	19120	19120	18700	24650	13290	18980	18876.69	6.00	-962	19653	19316	18813	18476	17973	19485	18645	848	5670	2500	14040	10	1	33921495	6384	16.99	2.38	12	0.02	1108.00	7893.00	24850	20240731	-24.27	9050	20231117	107.96	24850	-24.27	20240731	9600	96.04	20240313	24850	-24.27	20240731	9050	107.96	20231117	2.31	N	071970	2500	848 억	2036663	N	N	320	N	N
74	20241105	160542	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18980	430	2	2.32	4571013410	242156	64.47	18510	19150	18310	24100	12990	18550	18876.20	6.24	-51575	19430	18990	18440	18000	17450	19210	18220	848	5550	2500	13720	10	1	33921495	6438	17.13	2.40	12	0.71	1108.00	7893.00	24850	20240731	-23.62	9050	20231117	109.72	24850	-23.62	20240731	9600	97.71	20240313	24850	-23.62	20240731	9050	109.72	20231117	2.18	N	071970	2500	848 억	2116071	N	N	316	N	N
75	20241105	150552	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18950	400	2	2.16	4425012410	234441	62.41	18510	19150	18310	24100	12990	18550	18874.74	6.24	-49405	19430	18990	18440	18000	17450	19210	18220	848	5550	2500	13720	10	1	33921495	6428	17.10	2.40	12	0.69	1108.00	7893.00	24850	20240731	-23.74	9050	20231117	109.39	24850	-23.74	20240731	9600	97.40	20240313	24850	-23.74	20240731	9050	109.39	20231117	2.18	N	071970	2500	848 억	2116071	N	N	17424	N	N
76	20241105	140550	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18970	420	2	2.26	3973000260	210599	56.06	18510	19150	18310	24100	12990	18550	18865.24	6.24	-41127	19430	18990	18440	18000	17450	19210	18220	848	5550	2500	13720	10	1	33921495	6435	17.12	2.40	12	0.62	1108.00	7893.00	24850	20240731	-23.66	9050	20231117	109.61	24850	-23.66	20240731	9600	97.60	20240313	24850	-23.66	20240731	9050	109.61	20231117	2.18	N	071970	2500	848 억	2116071	N	N	17424	N	N
77	20241105	130551	55	40.00	KOSPI	기계	N	N	N	Y	40	N	19080	530	2	2.86	3260060850	173221	46.11	18510	19120	18310	24100	12990	18550	18820.24	6.24	-20773	19430	18990	18440	18000	17450	19210	18220	848	5550	2500	13720	10	1	33921495	6472	17.22	2.42	12	0.51	1108.00	7893.00	24850	20240731	-23.22	9050	20231117	110.83	24850	-23.22	20240731	9600	98.75	20240313	24850	-23.22	20240731	9050	110.83	20231117	2.18	N	071970	2500	848 억	2116071	N	N	17424	N	N
78	20241105	120547	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18940	390	2	2.10	2541067080	135379	36.04	18510	19030	18310	24100	12990	18550	18770.02	6.24	-15655	19430	18990	18440	18000	17450	19210	18220	848	5550	2500	13720	10	1	33921495	6425	17.09	2.40	12	0.40	1108.00	7893.00	24850	20240731	-23.78	9050	20231117	109.28	24850	-23.78	20240731	9600	97.29	20240313	24850	-23.78	20240731	9050	109.28	20231117	2.18	N	071970	2500	848 억	2116071	N	N	17424	N	N
79	20241105	110539	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18740	190	2	1.02	1750140940	93429	24.87	18510	19030	18310	24100	12990	18550	18732.31	6.24	-17348	19430	18990	18440	18000	17450	19210	18220	848	5550	2500	13720	10	1	33921495	6357	16.91	2.37	12	0.28	1108.00	7893.00	24850	20240731	-24.59	9050	20231117	107.07	24850	-24.59	20240731	9600	95.21	20240313	24850	-24.59	20240731	9050	107.07	20231117	2.18	N	071970	2500	848 억	2116071	N	N	17424	N	N
80	20241105	100547	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18700	150	2	0.81	1231351020	65753	17.50	18510	19030	18310	24100	12990	18550	18726.92	6.24	-14207	19430	18990	18440	18000	17450	19210	18220	848	5550	2500	13720	10	1	33921495	6343	16.88	2.37	12	0.19	1108.00	7893.00	24850	20240731	-24.75	9050	20231117	106.63	24850	-24.75	20240731	9600	94.79	20240313	24850	-24.75	20240731	9050	106.63	20231117	2.18	N	071970	2500	848 억	2116071	N	N	17424	N	N
81	20241105	090545	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18400	-150	5	-0.81	95379090	5161	1.37	18510	18640	18310	24100	12990	18550	18480.74	6.24	-794	19430	18990	18440	18000	17450	19210	18220	848	5550	2500	13720	10	1	33921495	6242	16.61	2.33	12	0.02	1108.00	7893.00	24850	20240731	-25.96	9050	20231117	103.31	24850	-25.96	20240731	9600	91.67	20240313	24850	-25.96	20240731	9050	103.31	20231117	2.18	N	071970	2500	848 억	2116071	N	N	17424	N	N
82	20241104	160542	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18550	-20	5	-0.11	6897573010	375199	90.97	18500	18880	17890	24100	13000	18570	18383.50	6.25	12566	19670	19120	18560	18010	17450	18840	17730	848	5530	2500	13740	10	1	33921495	6292	16.74	2.35	12	1.11	1108.00	7893.00	24850	20240731	-25.35	9050	20231117	104.97	24850	-25.35	20240731	9600	93.23	20240313	24850	-25.35	20240731	9050	104.97	20231117	2.17	N	071970	2500	848 억	2119519	N	N	17251	N	N
83	20241104	150551	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18610	40	2	0.22	6608362740	359625	87.20	18500	18880	17890	24100	13000	18570	18375.70	6.25	7990	19670	19120	18560	18010	17450	18840	17730	848	5530	2500	13740	10	1	33921495	6313	16.80	2.36	12	1.06	1108.00	7893.00	24850	20240731	-25.11	9050	20231117	105.64	24850	-25.11	20240731	9600	93.85	20240313	24850	-25.11	20240731	9050	105.64	20231117	2.17	N	071970	2500	848 억	2119519	N	N	755	N	N
84	20241104	140542	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18730	160	2	0.86	6016660680	327993	79.53	18500	18880	17890	24100	13000	18570	18343.87	6.25	17909	19670	19120	18560	18010	17450	18840	17730	848	5530	2500	13740	10	1	33921495	6353	16.90	2.37	12	0.97	1108.00	7893.00	24850	20240731	-24.63	9050	20231117	106.96	24850	-24.63	20240731	9600	95.10	20240313	24850	-24.63	20240731	9050	106.96	20231117	2.17	N	071970	2500	848 억	2119519	N	N	755	N	N
85	20241104	130528	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18670	100	2	0.54	5102480970	279221	67.70	18500	18690	17890	24100	13000	18570	18273.98	6.25	23240	19670	19120	18560	18010	17450	18840	17730	848	5530	2500	13740	10	1	33921495	6333	16.85	2.37	12	0.82	1108.00	7893.00	24850	20240731	-24.87	9050	20231117	106.30	24850	-24.87	20240731	9600	94.48	20240313	24850	-24.87	20240731	9050	106.30	20231117	2.17	N	071970	2500	848 억	2119519	N	N	755	N	N
86	20241104	120535	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18420	-150	5	-0.81	4426668970	242668	58.84	18500	18630	17890	24100	13000	18570	18241.66	6.25	21855	19670	19120	18560	18010	17450	18840	17730	848	5530	2500	13740	10	1	33921495	6248	16.62	2.33	12	0.72	1108.00	7893.00	24850	20240731	-25.88	9050	20231117	103.54	24850	-25.88	20240731	9600	91.88	20240313	24850	-25.88	20240731	9050	103.54	20231117	2.17	N	071970	2500	848 억	2119519	N	N	755	N	N
87	20241104	110531	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18500	-70	5	-0.38	3680314470	202321	49.06	18500	18630	17890	24100	13000	18570	18190.46	6.25	28231	19670	19120	18560	18010	17450	18840	17730	848	5530	2500	13740	10	1	33921495	6275	16.70	2.34	12	0.60	1108.00	7893.00	24850	20240731	-25.55	9050	20231117	104.42	24850	-25.55	20240731	9600	92.71	20240313	24850	-25.55	20240731	9050	104.42	20231117	2.17	N	071970	2500	848 억	2119519	N	N	755	N	N
88	20241104	100525	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18320	-250	5	-1.35	2771417010	153092	37.12	18500	18500	17890	24100	13000	18570	18102.94	6.25	24541	19670	19120	18560	18010	17450	18840	17730	848	5530	2500	13740	10	1	33921495	6214	16.53	2.32	12	0.45	1108.00	7893.00	24850	20240731	-26.28	9050	20231117	102.43	24850	-26.28	20240731	9600	90.83	20240313	24850	-26.28	20240731	9050	102.43	20231117	2.17	N	071970	2500	848 억	2119519	N	N	755	N	N
89	20241104	090531	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18130	-440	5	-2.37	467223930	25799	6.26	18500	18500	17910	24100	13000	18570	18110.09	6.25	3467	19670	19120	18560	18010	17450	18840	17730	848	5530	2500	13740	10	1	33921495	6150	16.36	2.30	12	0.08	1108.00	7893.00	24850	20240731	-27.04	9050	20231117	100.33	24850	-27.04	20240731	9600	88.85	20240313	24850	-27.04	20240731	9050	100.33	20231117	2.17	N	071970	2500	848 억	2119519	N	N	755	N	N
90	20241101	160513	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18570	-560	5	-2.93	7472584340	405908	105.00	19110	19110	18000	24850	13400	19130	18408.97	6.26	6492	20123	19626	18963	18466	17803	19875	18715	848	5720	2500	14150	10	1	33921495	6299	16.76	2.35	12	1.20	1108.00	7893.00	24850	20240731	-25.27	9050	20231117	105.19	24850	-25.27	20240731	9600	93.44	20240313	24850	-25.27	20240731	9050	105.19	20231117	2.28	N	071970	2500	848 억	2122443	N	N	755	N	N
91	20241101	150526	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18460	-670	5	-3.50	7155883410	388808	100.57	19110	19110	18000	24850	13400	19130	18404.67	6.26	3388	20123	19626	18963	18466	17803	19875	18715	848	5720	2500	14150	10	1	33921495	6262	16.66	2.34	12	1.15	1108.00	7893.00	24850	20240731	-25.71	9050	20231117	103.98	24850	-25.71	20240731	9600	92.29	20240313	24850	-25.71	20240731	9050	103.98	20231117	2.28	N	071970	2500	848 억	2122443	N	N	1139	N	N
92	20241101	140514	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18610	-520	5	-2.72	6586607720	358164	92.65	19110	19110	18000	24850	13400	19130	18389.92	6.26	7884	20123	19626	18963	18466	17803	19875	18715	848	5720	2500	14150	10	1	33921495	6313	16.80	2.36	12	1.06	1108.00	7893.00	24850	20240731	-25.11	9050	20231117	105.64	24850	-25.11	20240731	9600	93.85	20240313	24850	-25.11	20240731	9050	105.64	20231117	2.28	N	071970	2500	848 억	2122443	N	N	1139	N	N
93	20241101	130612	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18610	-520	5	-2.72	5744008710	312789	80.91	19110	19110	18000	24850	13400	19130	18363.84	6.26	7489	20123	19626	18963	18466	17803	19875	18715	848	5720	2500	14150	10	1	33921495	6313	16.80	2.36	12	0.92	1108.00	7893.00	24850	20240731	-25.11	9050	20231117	105.64	24850	-25.11	20240731	9600	93.85	20240313	24850	-25.11	20240731	9050	105.64	20231117	2.28	N	071970	2500	848 억	2122443	N	N	1139	N	N
94	20241101	120612	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18760	-370	5	-1.93	5221354270	284715	73.65	19110	19110	18000	24850	13400	19130	18338.88	6.26	-1218	20123	19626	18963	18466	17803	19875	18715	848	5720	2500	14150	10	1	33921495	6364	16.93	2.38	12	0.84	1108.00	7893.00	24850	20240731	-24.51	9050	20231117	107.29	24850	-24.51	20240731	9600	95.42	20240313	24850	-24.51	20240731	9050	107.29	20231117	2.28	N	071970	2500	848 억	2122443	N	N	1139	N	N
95	20241101	110610	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18360	-770	5	-4.03	4658382750	254385	65.80	19110	19110	18000	24850	13400	19130	18312.33	6.26	-7571	20123	19626	18963	18466	17803	19875	18715	848	5720	2500	14150	10	1	33921495	6228	16.57	2.33	12	0.75	1108.00	7893.00	24850	20240731	-26.12	9050	20231117	102.87	24850	-26.12	20240731	9600	91.25	20240313	24850	-26.12	20240731	9050	102.87	20231117	2.28	N	071970	2500	848 억	2122443	N	N	1139	N	N
96	20241101	100611	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18220	-910	5	-4.76	3794615080	207265	53.61	19110	19110	18000	24850	13400	19130	18308.04	6.26	-13624	20123	19626	18963	18466	17803	19875	18715	848	5720	2500	14150	10	1	33921495	6180	16.44	2.31	12	0.61	1108.00	7893.00	24850	20240731	-26.68	9050	20231117	101.33	24850	-26.68	20240731	9600	89.79	20240313	24850	-26.68	20240731	9050	101.33	20231117	2.28	N	071970	2500	848 억	2122443	N	N	1139	N	N
97	20241101	090610	55	40.00	KOSPI	기계	N	N	N	Y	40	N	18680	-450	5	-2.35	156905090	8352	2.16	19110	19110	18620	24850	13400	19130	18786.53	6.26	-73	20123	19626	18963	18466	17803	19875	18715	848	5720	2500	14150	10	1	33921495	6337	16.86	2.37	12	0.02	1108.00	7893.00	24850	20240731	-24.83	9050	20231117	106.41	24850	-24.83	20240731	9600	94.58	20240313	24850	-24.83	20240731	9050	106.41	20231117	2.28	N	071970	2500	848 억	2122443	N	N	1139	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History