KissMeData/010660/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160301	57	100.00	KOSPI	기계	N	N	N	N	N	2525	-120	5	-4.54	924782240	361676	153.82	2620	2640	2520	3435	1855	2645	2556.99	0.98	-122313	2738	2691	2623	2576	2508	2715	2600	110	790	500	1630	5	1	22000000	556	72.14	0.40	12	1.64	35.00	6253.00	9700	20240319	-73.97	2500	20240805	1.00	9700	-73.97	20240319	2500	1.00	20240805	9700	-73.97	20240319	2500	1.00	20240805	1.37	N	010660	500	110 억	215570	N	N	1	N	N
3	20241129	150303	57	100.00	KOSPI	기계	N	N	N	N	N	2530	-115	5	-4.35	858599005	335483	142.68	2620	2640	2520	3435	1855	2645	2559.29	0.98	-109953	2738	2691	2623	2576	2508	2715	2600	110	790	500	1630	5	1	22000000	557	72.29	0.40	12	1.52	35.00	6253.00	9700	20240319	-73.92	2500	20240805	1.20	9700	-73.92	20240319	2500	1.20	20240805	9700	-73.92	20240319	2500	1.20	20240805	1.37	N	010660	500	110 억	215570	N	N	1	N	N
4	20241129	140302	57	100.00	KOSPI	기계	N	N	N	N	N	2555	-90	5	-3.40	669244985	260987	111.00	2620	2640	2520	3435	1855	2645	2564.28	0.98	-88542	2738	2691	2623	2576	2508	2715	2600	110	790	500	1630	5	1	22000000	562	73.00	0.41	12	1.19	35.00	6253.00	9700	20240319	-73.66	2500	20240805	2.20	9700	-73.66	20240319	2500	2.20	20240805	9700	-73.66	20240319	2500	2.20	20240805	1.37	N	010660	500	110 억	215570	N	N	1	N	N
5	20241129	130302	57	100.00	KOSPI	기계	N	N	N	N	N	2560	-85	5	-3.21	623202910	243008	103.35	2620	2640	2520	3435	1855	2645	2564.54	0.98	-83687	2738	2691	2623	2576	2508	2715	2600	110	790	500	1630	5	1	22000000	563	73.14	0.41	12	1.10	35.00	6253.00	9700	20240319	-73.61	2500	20240805	2.40	9700	-73.61	20240319	2500	2.40	20240805	9700	-73.61	20240319	2500	2.40	20240805	1.37	N	010660	500	110 억	215570	N	N	1	N	N
6	20241129	120305	57	100.00	KOSPI	기계	N	N	N	N	N	2535	-110	5	-4.16	576869395	224858	95.63	2620	2640	2520	3435	1855	2645	2565.48	0.98	-76744	2738	2691	2623	2576	2508	2715	2600	110	790	500	1630	5	1	22000000	558	72.43	0.41	12	1.02	35.00	6253.00	9700	20240319	-73.87	2500	20240805	1.40	9700	-73.87	20240319	2500	1.40	20240805	9700	-73.87	20240319	2500	1.40	20240805	1.37	N	010660	500	110 억	215570	N	N	1	N	N
7	20241129	110304	57	100.00	KOSPI	기계	N	N	N	N	N	2585	-60	5	-2.27	340025405	131893	56.09	2620	2640	2555	3435	1855	2645	2578.04	0.98	-53927	2738	2691	2623	2576	2508	2715	2600	110	790	500	1630	5	1	22000000	569	73.86	0.41	12	0.60	35.00	6253.00	9700	20240319	-73.35	2500	20240805	3.40	9700	-73.35	20240319	2500	3.40	20240805	9700	-73.35	20240319	2500	3.40	20240805	1.37	N	010660	500	110 억	215570	N	N	1	N	N
8	20241129	100304	57	100.00	KOSPI	기계	N	N	N	N	N	2560	-85	5	-3.21	226729385	87764	37.33	2620	2640	2560	3435	1855	2645	2583.40	0.98	-26470	2738	2691	2623	2576	2508	2715	2600	110	790	500	1630	5	1	22000000	563	73.14	0.41	12	0.40	35.00	6253.00	9700	20240319	-73.61	2500	20240805	2.40	9700	-73.61	20240319	2500	2.40	20240805	9700	-73.61	20240319	2500	2.40	20240805	1.37	N	010660	500	110 억	215570	N	N	1	N	N
9	20241129	090304	57	100.00	KOSPI	기계	N	N	N	N	N	2630	-15	5	-0.57	15082735	5750	2.45	2620	2640	2615	3435	1855	2645	2623.08	0.98	1504	2738	2691	2623	2576	2508	2715	2600	110	790	500	1630	5	1	22000000	579	75.14	0.42	12	0.03	35.00	6253.00	9700	20240319	-72.89	2500	20240805	5.20	9700	-72.89	20240319	2500	5.20	20240805	9700	-72.89	20240319	2500	5.20	20240805	1.37	N	010660	500	110 억	215570	N	N	1	N	N
10	20241128	160301	57	100.00	KOSPI	기계	N	N	N	N	N	2645	75	2	2.92	595871205	228456	43.23	2570	2670	2555	3340	1800	2570	2608.13	0.89	20486	2793	2681	2618	2506	2443	2650	2475	110	770	500	1590	5	1	22000000	582	75.57	0.42	12	1.04	35.00	6253.00	9700	20240319	-72.73	2500	20240805	5.80	9700	-72.73	20240319	2500	5.80	20240805	9700	-72.73	20240319	2500	5.80	20240805	1.37	N	010660	500	110 억	196320	N	N	1	N	N
11	20241128	150307	57	100.00	KOSPI	기계	N	N	N	N	N	2635	65	2	2.53	491707455	189155	35.80	2570	2670	2555	3340	1800	2570	2599.57	0.89	13569	2793	2681	2618	2506	2443	2650	2475	110	770	500	1590	5	1	22000000	580	75.29	0.42	12	0.86	35.00	6253.00	9700	20240319	-72.84	2500	20240805	5.40	9700	-72.84	20240319	2500	5.40	20240805	9700	-72.84	20240319	2500	5.40	20240805	1.37	N	010660	500	110 억	196320	N	N	0	N	N
12	20241128	140307	57	100.00	KOSPI	기계	N	N	N	N	N	2645	75	2	2.92	442621935	170496	32.26	2570	2670	2555	3340	1800	2570	2596.15	0.89	4704	2793	2681	2618	2506	2443	2650	2475	110	770	500	1590	5	1	22000000	582	75.57	0.42	12	0.77	35.00	6253.00	9700	20240319	-72.73	2500	20240805	5.80	9700	-72.73	20240319	2500	5.80	20240805	9700	-72.73	20240319	2500	5.80	20240805	1.37	N	010660	500	110 억	196320	N	N	0	N	N
13	20241128	130303	57	100.00	KOSPI	기계	N	N	N	N	N	2600	30	2	1.17	312287305	120947	22.89	2570	2605	2555	3340	1800	2570	2582.06	0.89	-2368	2793	2681	2618	2506	2443	2650	2475	110	770	500	1590	5	1	22000000	572	74.29	0.42	12	0.55	35.00	6253.00	9700	20240319	-73.20	2500	20240805	4.00	9700	-73.20	20240319	2500	4.00	20240805	9700	-73.20	20240319	2500	4.00	20240805	1.37	N	010660	500	110 억	196320	N	N	0	N	N
14	20241128	120304	57	100.00	KOSPI	기계	N	N	N	N	N	2585	15	2	0.58	255135245	98888	18.71	2570	2605	2555	3340	1800	2570	2580.09	0.89	-9370	2793	2681	2618	2506	2443	2650	2475	110	770	500	1590	5	1	22000000	569	73.86	0.41	12	0.45	35.00	6253.00	9700	20240319	-73.35	2500	20240805	3.40	9700	-73.35	20240319	2500	3.40	20240805	9700	-73.35	20240319	2500	3.40	20240805	1.37	N	010660	500	110 억	196320	N	N	0	N	N
15	20241128	110309	57	100.00	KOSPI	기계	N	N	N	N	N	2580	10	2	0.39	197465365	76474	14.47	2570	2605	2555	3340	1800	2570	2582.20	0.89	644	2793	2681	2618	2506	2443	2650	2475	110	770	500	1590	5	1	22000000	568	73.71	0.41	12	0.35	35.00	6253.00	9700	20240319	-73.40	2500	20240805	3.20	9700	-73.40	20240319	2500	3.20	20240805	9700	-73.40	20240319	2500	3.20	20240805	1.37	N	010660	500	110 억	196320	N	N	0	N	N
16	20241128	100305	57	100.00	KOSPI	기계	N	N	N	N	N	2590	20	2	0.78	135781030	52604	9.95	2570	2605	2555	3340	1800	2570	2581.29	0.89	-1498	2793	2681	2618	2506	2443	2650	2475	110	770	500	1590	5	1	22000000	570	74.00	0.41	12	0.24	35.00	6253.00	9700	20240319	-73.30	2500	20240805	3.60	9700	-73.30	20240319	2500	3.60	20240805	9700	-73.30	20240319	2500	3.60	20240805	1.37	N	010660	500	110 억	196320	N	N	0	N	N
17	20241128	090304	57	100.00	KOSPI	기계	N	N	N	N	N	2580	10	2	0.39	18493080	7177	1.36	2570	2590	2570	3340	1800	2570	2577.16	0.89	-3300	2793	2681	2618	2506	2443	2650	2475	110	770	500	1590	5	1	22000000	568	73.71	0.41	12	0.03	35.00	6253.00	9700	20240319	-73.40	2500	20240805	3.20	9700	-73.40	20240319	2500	3.20	20240805	9700	-73.40	20240319	2500	3.20	20240805	1.37	N	010660	500	110 억	196320	N	N	0	N	N
18	20241127	160258	57	100.00	KOSPI	기계	N	N	N	N	N	2570	-125	5	-4.64	1363723340	521327	154.93	2730	2730	2555	3500	1890	2695	2615.94	1.61	-155813	2765	2730	2685	2650	2605	2735	2655	110	805	500	1670	5	1	22000000	565	73.43	0.41	12	2.37	35.00	6253.00	9700	20240319	-73.51	2500	20240805	2.80	9700	-73.51	20240319	2500	2.80	20240805	9700	-73.51	20240319	2500	2.80	20240805	1.45	N	010660	500	110 억	354928	N	N	1	N	N
19	20241127	150302	57	100.00	KOSPI	기계	N	N	N	N	N	2565	-130	5	-4.82	1249496610	476808	141.70	2730	2730	2555	3500	1890	2695	2620.54	1.61	-144817	2765	2730	2685	2650	2605	2735	2655	110	805	500	1670	5	1	22000000	564	73.29	0.41	12	2.17	35.00	6253.00	9700	20240319	-73.56	2500	20240805	2.60	9700	-73.56	20240319	2500	2.60	20240805	9700	-73.56	20240319	2500	2.60	20240805	1.45	N	010660	500	110 억	354928	N	N	1	N	N
20	20241127	140302	57	100.00	KOSPI	기계	N	N	N	N	N	2600	-95	5	-3.53	968722025	367919	109.34	2730	2730	2600	3500	1890	2695	2632.98	1.61	-114284	2765	2730	2685	2650	2605	2735	2655	110	805	500	1670	5	1	22000000	572	74.29	0.42	12	1.67	35.00	6253.00	9700	20240319	-73.20	2500	20240805	4.00	9700	-73.20	20240319	2500	4.00	20240805	9700	-73.20	20240319	2500	4.00	20240805	1.45	N	010660	500	110 억	354928	N	N	1	N	N
21	20241127	130259	57	100.00	KOSPI	기계	N	N	N	N	N	2625	-70	5	-2.60	723549375	273962	81.42	2730	2730	2615	3500	1890	2695	2641.06	1.61	-69243	2765	2730	2685	2650	2605	2735	2655	110	805	500	1670	5	1	22000000	578	75.00	0.42	12	1.25	35.00	6253.00	9700	20240319	-72.94	2500	20240805	5.00	9700	-72.94	20240319	2500	5.00	20240805	9700	-72.94	20240319	2500	5.00	20240805	1.45	N	010660	500	110 억	354928	N	N	1	N	N
22	20241127	120303	57	100.00	KOSPI	기계	N	N	N	N	N	2635	-60	5	-2.23	552919505	208950	62.10	2730	2730	2620	3500	1890	2695	2646.18	1.61	-49671	2765	2730	2685	2650	2605	2735	2655	110	805	500	1670	5	1	22000000	580	75.29	0.42	12	0.95	35.00	6253.00	9700	20240319	-72.84	2500	20240805	5.40	9700	-72.84	20240319	2500	5.40	20240805	9700	-72.84	20240319	2500	5.40	20240805	1.45	N	010660	500	110 억	354928	N	N	1	N	N
23	20241127	110302	57	100.00	KOSPI	기계	N	N	N	N	N	2645	-50	5	-1.86	414275390	156232	46.43	2730	2730	2625	3500	1890	2695	2651.67	1.61	-38531	2765	2730	2685	2650	2605	2735	2655	110	805	500	1670	5	1	22000000	582	75.57	0.42	12	0.71	35.00	6253.00	9700	20240319	-72.73	2500	20240805	5.80	9700	-72.73	20240319	2500	5.80	20240805	9700	-72.73	20240319	2500	5.80	20240805	1.45	N	010660	500	110 억	354928	N	N	1	N	N
24	20241127	100301	57	100.00	KOSPI	기계	N	N	N	N	N	2655	-40	5	-1.48	316015080	118991	35.36	2730	2730	2625	3500	1890	2695	2655.79	1.61	-29282	2765	2730	2685	2650	2605	2735	2655	110	805	500	1670	5	1	22000000	584	75.86	0.42	12	0.54	35.00	6253.00	9700	20240319	-72.63	2500	20240805	6.20	9700	-72.63	20240319	2500	6.20	20240805	9700	-72.63	20240319	2500	6.20	20240805	1.45	N	010660	500	110 억	354928	N	N	1	N	N
25	20241127	090302	57	100.00	KOSPI	기계	N	N	N	N	N	2695	0	3	0.00	26409010	9743	2.90	2730	2730	2685	3500	1890	2695	2710.56	1.61	-6511	2765	2730	2685	2650	2605	2735	2655	110	805	500	1670	5	1	22000000	593	77.00	0.43	12	0.04	35.00	6253.00	9700	20240319	-72.22	2500	20240805	7.80	9700	-72.22	20240319	2500	7.80	20240805	9700	-72.22	20240319	2500	7.80	20240805	1.45	N	010660	500	110 억	354928	N	N	1	N	N
26	20241126	160302	57	100.00	KOSPI	기계	N	N	N	N	N	2695	35	2	1.32	890151755	332964	28.27	2695	2720	2640	3455	1865	2660	2673.15	1.68	-5378	2900	2780	2670	2550	2440	2840	2610	110	795	500	1640	5	1	22000000	593	77.00	0.43	12	1.51	35.00	6253.00	9700	20240319	-72.22	2500	20240805	7.80	9700	-72.22	20240319	2500	7.80	20240805	9700	-72.22	20240319	2500	7.80	20240805	1.67	N	010660	500	110 억	368528	N	N	1	N	N
27	20241126	150300	57	100.00	KOSPI	기계	N	N	N	N	N	2690	30	2	1.13	827619660	309747	26.30	2695	2720	2640	3455	1865	2660	2671.92	1.68	-13501	2900	2780	2670	2550	2440	2840	2610	110	795	500	1640	5	1	22000000	592	76.86	0.43	12	1.41	35.00	6253.00	9700	20240319	-72.27	2500	20240805	7.60	9700	-72.27	20240319	2500	7.60	20240805	9700	-72.27	20240319	2500	7.60	20240805	1.67	N	010660	500	110 억	368528	N	N	0	N	N
28	20241126	140300	57	100.00	KOSPI	기계	N	N	N	N	N	2655	-5	5	-0.19	675163980	252858	21.47	2695	2720	2640	3455	1865	2660	2670.13	1.68	-37663	2900	2780	2670	2550	2440	2840	2610	110	795	500	1640	5	1	22000000	584	75.86	0.42	12	1.15	35.00	6253.00	9700	20240319	-72.63	2500	20240805	6.20	9700	-72.63	20240319	2500	6.20	20240805	9700	-72.63	20240319	2500	6.20	20240805	1.67	N	010660	500	110 억	368528	N	N	0	N	N
29	20241126	130300	57	100.00	KOSPI	기계	N	N	N	N	N	2655	-5	5	-0.19	611943460	229049	19.44	2695	2720	2640	3455	1865	2660	2671.67	1.68	-43349	2900	2780	2670	2550	2440	2840	2610	110	795	500	1640	5	1	22000000	584	75.86	0.42	12	1.04	35.00	6253.00	9700	20240319	-72.63	2500	20240805	6.20	9700	-72.63	20240319	2500	6.20	20240805	9700	-72.63	20240319	2500	6.20	20240805	1.67	N	010660	500	110 억	368528	N	N	0	N	N
30	20241126	120301	57	100.00	KOSPI	기계	N	N	N	N	N	2670	10	2	0.38	490512290	183322	15.56	2695	2720	2655	3455	1865	2660	2675.69	1.68	-26368	2900	2780	2670	2550	2440	2840	2610	110	795	500	1640	5	1	22000000	587	76.29	0.43	12	0.83	35.00	6253.00	9700	20240319	-72.47	2500	20240805	6.80	9700	-72.47	20240319	2500	6.80	20240805	9700	-72.47	20240319	2500	6.80	20240805	1.67	N	010660	500	110 억	368528	N	N	0	N	N
31	20241126	110304	57	100.00	KOSPI	기계	N	N	N	N	N	2685	25	2	0.94	363165085	135567	11.51	2695	2720	2655	3455	1865	2660	2678.86	1.68	-18330	2900	2780	2670	2550	2440	2840	2610	110	795	500	1640	5	1	22000000	591	76.71	0.43	12	0.62	35.00	6253.00	9700	20240319	-72.32	2500	20240805	7.40	9700	-72.32	20240319	2500	7.40	20240805	9700	-72.32	20240319	2500	7.40	20240805	1.67	N	010660	500	110 억	368528	N	N	0	N	N
32	20241126	100303	57	100.00	KOSPI	기계	N	N	N	N	N	2685	25	2	0.94	283433155	105941	8.99	2695	2700	2655	3455	1865	2660	2675.39	1.68	-34322	2900	2780	2670	2550	2440	2840	2610	110	795	500	1640	5	1	22000000	591	76.71	0.43	12	0.48	35.00	6253.00	9700	20240319	-72.32	2500	20240805	7.40	9700	-72.32	20240319	2500	7.40	20240805	9700	-72.32	20240319	2500	7.40	20240805	1.67	N	010660	500	110 억	368528	N	N	0	N	N
33	20241126	090301	57	100.00	KOSPI	기계	N	N	N	N	N	2675	15	2	0.56	64655900	24107	2.05	2695	2695	2660	3455	1865	2660	2682.04	1.68	-8232	2900	2780	2670	2550	2440	2840	2610	110	795	500	1640	5	1	22000000	589	76.43	0.43	12	0.11	35.00	6253.00	9700	20240319	-72.42	2500	20240805	7.00	9700	-72.42	20240319	2500	7.00	20240805	9700	-72.42	20240319	2500	7.00	20240805	1.67	N	010660	500	110 억	368528	N	N	0	N	N
34	20241125	160256	57	100.00	KOSPI	기계	N	N	N	N	N	2660	-20	5	-0.75	3143109810	1170770	78.45	2625	2790	2560	3480	1880	2680	2684.69	0.00	214255	3040	2860	2755	2575	2470	2807	2522	110	800	500	1660	5	1	22000000	585	76.00	0.43	12	5.32	35.00	6253.00	9700	20240319	-72.58	2500	20240805	6.40	9700	-72.58	20240319	2500	6.40	20240805	9700	-72.58	20240319	2500	6.40	20240805	1.68	N	010660	500	110 억	0	N	N	1	N	N
35	20241125	150300	57	100.00	KOSPI	기계	N	N	N	N	N	2645	-35	5	-1.31	2979793000	1109457	74.34	2625	2790	2560	3480	1880	2680	2685.81	0.00	206831	3040	2860	2755	2575	2470	2807	2522	110	800	500	1660	5	1	22000000	582	75.57	0.42	12	5.04	35.00	6253.00	9700	20240319	-72.73	2500	20240805	5.80	9700	-72.73	20240319	2500	5.80	20240805	9700	-72.73	20240319	2500	5.80	20240805	1.68	N	010660	500	110 억	0	N	N	1	N	N
36	20241125	140300	57	100.00	KOSPI	기계	N	N	N	N	N	2755	75	2	2.80	1849183585	681234	45.65	2625	2790	2605	3480	1880	2680	2714.46	0.00	232808	3040	2860	2755	2575	2470	2807	2522	110	800	500	1660	5	1	22000000	606	78.71	0.44	12	3.10	35.00	6253.00	9700	20240319	-71.60	2500	20240805	10.20	9700	-71.60	20240319	2500	10.20	20240805	9700	-71.60	20240319	2500	10.20	20240805	1.68	N	010660	500	110 억	0	N	N	1	N	N
37	20241125	130258	57	100.00	KOSPI	기계	N	N	N	N	N	2775	95	2	3.54	1714362265	632260	42.36	2625	2790	2605	3480	1880	2680	2711.48	0.00	219832	3040	2860	2755	2575	2470	2807	2522	110	800	500	1660	5	1	22000000	611	79.29	0.44	12	2.87	35.00	6253.00	9700	20240319	-71.39	2500	20240805	11.00	9700	-71.39	20240319	2500	11.00	20240805	9700	-71.39	20240319	2500	11.00	20240805	1.68	N	010660	500	110 억	0	N	N	1	N	N
38	20241125	120259	57	100.00	KOSPI	기계	N	N	N	N	N	2760	80	2	2.99	1439711375	533033	35.72	2625	2760	2605	3480	1880	2680	2700.98	0.00	208889	3040	2860	2755	2575	2470	2807	2522	110	800	500	1660	5	1	22000000	607	78.86	0.44	12	2.42	35.00	6253.00	9700	20240319	-71.55	2500	20240805	10.40	9700	-71.55	20240319	2500	10.40	20240805	9700	-71.55	20240319	2500	10.40	20240805	1.68	N	010660	500	110 억	0	N	N	1	N	N
39	20241125	110259	57	100.00	KOSPI	기계	N	N	N	N	N	2735	55	2	2.05	1192078365	442809	29.67	2625	2750	2605	3480	1880	2680	2692.08	0.00	176964	3040	2860	2755	2575	2470	2807	2522	110	800	500	1660	5	1	22000000	602	78.14	0.44	12	2.01	35.00	6253.00	9700	20240319	-71.80	2500	20240805	9.40	9700	-71.80	20240319	2500	9.40	20240805	9700	-71.80	20240319	2500	9.40	20240805	1.68	N	010660	500	110 억	0	N	N	1	N	N
40	20241125	100255	57	100.00	KOSPI	기계	N	N	N	N	N	2730	50	2	1.87	950870355	354774	23.77	2625	2740	2605	3480	1880	2680	2680.21	0.00	133521	3040	2860	2755	2575	2470	2807	2522	110	800	500	1660	5	1	22000000	601	78.00	0.44	12	1.61	35.00	6253.00	9700	20240319	-71.86	2500	20240805	9.20	9700	-71.86	20240319	2500	9.20	20240805	9700	-71.86	20240319	2500	9.20	20240805	1.68	N	010660	500	110 억	0	N	N	1	N	N
41	20241125	090255	57	100.00	KOSPI	기계	N	N	N	N	N	2620	-60	5	-2.24	178693235	68123	4.56	2625	2645	2605	3480	1880	2680	2623.09	0.00	14436	3040	2860	2755	2575	2470	2807	2522	110	800	500	1660	5	1	22000000	576	74.86	0.42	12	0.31	35.00	6253.00	9700	20240319	-72.99	2500	20240805	4.80	9700	-72.99	20240319	2500	4.80	20240805	9700	-72.99	20240319	2500	4.80	20240805	1.68	N	010660	500	110 억	0	N	N	1	N	N
42	20241122	160248	57	100.00	KOSPI	기계	N	N	N	N	N	2680	-135	5	-4.80	4016074720	1446965	427.83	2815	2935	2650	3655	1975	2815	2775.72	0.96	-222132	2855	2835	2805	2785	2755	2845	2795	110	840	500	1740	5	1	22000000	590	76.57	0.43	12	6.58	35.00	6253.00	9700	20240319	-72.37	2500	20240805	7.20	9700	-72.37	20240319	2500	7.20	20240805	9700	-72.37	20240319	2500	7.20	20240805	1.78	N	010660	500	110 억	210802	N	N	1	N	N
43	20241122	150245	57	100.00	KOSPI	기계	N	N	N	N	N	2695	-120	5	-4.26	3833807365	1379031	407.75	2815	2935	2650	3655	1975	2815	2780.07	0.96	-215734	2855	2835	2805	2785	2755	2845	2795	110	840	500	1740	5	1	22000000	593	77.00	0.43	12	6.27	35.00	6253.00	9700	20240319	-72.22	2500	20240805	7.80	9700	-72.22	20240319	2500	7.80	20240805	9700	-72.22	20240319	2500	7.80	20240805	1.78	N	010660	500	110 억	210802	N	N	0	N	N
44	20241122	140249	57	100.00	KOSPI	기계	N	N	N	N	N	2685	-130	5	-4.62	3298545640	1179107	348.63	2815	2935	2650	3655	1975	2815	2797.49	0.96	-150902	2855	2835	2805	2785	2755	2845	2795	110	840	500	1740	5	1	22000000	591	76.71	0.43	12	5.36	35.00	6253.00	9700	20240319	-72.32	2500	20240805	7.40	9700	-72.32	20240319	2500	7.40	20240805	9700	-72.32	20240319	2500	7.40	20240805	1.78	N	010660	500	110 억	210802	N	N	0	N	N
45	20241122	130248	57	100.00	KOSPI	기계	N	N	N	N	N	2820	5	2	0.18	1252614860	440706	130.31	2815	2890	2805	3655	1975	2815	2842.29	0.96	58752	2855	2835	2805	2785	2755	2845	2795	110	840	500	1740	5	1	22000000	620	80.57	0.45	12	2.00	35.00	6253.00	9700	20240319	-70.93	2500	20240805	12.80	9700	-70.93	20240319	2500	12.80	20240805	9700	-70.93	20240319	2500	12.80	20240805	1.78	N	010660	500	110 억	210802	N	N	0	N	N
46	20241122	120248	57	100.00	KOSPI	기계	N	N	N	N	N	2825	10	2	0.36	1064660025	374165	110.63	2815	2890	2805	3655	1975	2815	2845.43	0.96	70689	2855	2835	2805	2785	2755	2845	2795	110	840	500	1740	5	1	22000000	622	80.71	0.45	12	1.70	35.00	6253.00	9700	20240319	-70.88	2500	20240805	13.00	9700	-70.88	20240319	2500	13.00	20240805	9700	-70.88	20240319	2500	13.00	20240805	1.78	N	010660	500	110 억	210802	N	N	0	N	N
47	20241122	110247	57	100.00	KOSPI	기계	N	N	N	N	N	2845	30	2	1.07	788312085	276171	81.66	2815	2890	2805	3655	1975	2815	2854.43	0.96	59752	2855	2835	2805	2785	2755	2845	2795	110	840	500	1740	5	1	22000000	626	81.29	0.45	12	1.26	35.00	6253.00	9700	20240319	-70.67	2500	20240805	13.80	9700	-70.67	20240319	2500	13.80	20240805	9700	-70.67	20240319	2500	13.80	20240805	1.78	N	010660	500	110 억	210802	N	N	0	N	N
48	20241122	100251	57	100.00	KOSPI	기계	N	N	N	N	N	2875	60	2	2.13	484783055	169456	50.10	2815	2890	2805	3655	1975	2815	2860.82	0.96	53414	2855	2835	2805	2785	2755	2845	2795	110	840	500	1740	5	1	22000000	633	82.14	0.46	12	0.77	35.00	6253.00	9700	20240319	-70.36	2500	20240805	15.00	9700	-70.36	20240319	2500	15.00	20240805	9700	-70.36	20240319	2500	15.00	20240805	1.78	N	010660	500	110 억	210802	N	N	0	N	N
49	20241122	090248	57	100.00	KOSPI	기계	N	N	N	N	N	2810	-5	5	-0.18	19857680	7055	2.09	2815	2825	2810	3655	1975	2815	2814.70	0.96	-307	2855	2835	2805	2785	2755	2845	2795	110	840	500	1740	5	1	22000000	618	80.29	0.45	12	0.03	35.00	6253.00	9700	20240319	-71.03	2500	20240805	12.40	9700	-71.03	20240319	2500	12.40	20240805	9700	-71.03	20240319	2500	12.40	20240805	1.78	N	010660	500	110 억	210802	N	N	0	N	N
50	20241121	160246	57	100.00	KOSPI	기계	N	N	N	N	N	2815	20	2	0.72	930275445	332242	55.41	2790	2825	2775	3630	1960	2795	2799.94	1.07	-22529	2928	2861	2808	2741	2688	2835	2715	110	835	500	1730	5	1	22000000	619	80.43	0.45	12	1.51	35.00	6253.00	9700	20240319	-70.98	2500	20240805	12.60	9700	-70.98	20240319	2500	12.60	20240805	9700	-70.98	20240319	2500	12.60	20240805	1.82	N	010660	500	110 억	234610	N	N	3	N	N
51	20241121	150252	57	100.00	KOSPI	기계	N	N	N	N	N	2805	10	2	0.36	804104055	287137	47.89	2790	2825	2775	3630	1960	2795	2800.42	1.07	-20518	2928	2861	2808	2741	2688	2835	2715	110	835	500	1730	5	1	22000000	617	80.14	0.45	12	1.31	35.00	6253.00	9700	20240319	-71.08	2500	20240805	12.20	9700	-71.08	20240319	2500	12.20	20240805	9700	-71.08	20240319	2500	12.20	20240805	1.82	N	010660	500	110 억	234610	N	N	3	N	N
52	20241121	140250	57	100.00	KOSPI	기계	N	N	N	N	N	2800	5	2	0.18	696249095	248745	41.49	2790	2825	2775	3630	1960	2795	2799.05	1.07	-26405	2928	2861	2808	2741	2688	2835	2715	110	835	500	1730	5	1	22000000	616	80.00	0.45	12	1.13	35.00	6253.00	9700	20240319	-71.13	2500	20240805	12.00	9700	-71.13	20240319	2500	12.00	20240805	9700	-71.13	20240319	2500	12.00	20240805	1.82	N	010660	500	110 억	234610	N	N	3	N	N
53	20241121	130250	57	100.00	KOSPI	기계	N	N	N	N	N	2810	15	2	0.54	574486410	205375	34.25	2790	2825	2775	3630	1960	2795	2797.26	1.07	-46225	2928	2861	2808	2741	2688	2835	2715	110	835	500	1730	5	1	22000000	618	80.29	0.45	12	0.93	35.00	6253.00	9700	20240319	-71.03	2500	20240805	12.40	9700	-71.03	20240319	2500	12.40	20240805	9700	-71.03	20240319	2500	12.40	20240805	1.82	N	010660	500	110 억	234610	N	N	3	N	N
54	20241121	120249	57	100.00	KOSPI	기계	N	N	N	N	N	2790	-5	5	-0.18	508670195	181826	30.33	2790	2825	2775	3630	1960	2795	2797.57	1.07	-47615	2928	2861	2808	2741	2688	2835	2715	110	835	500	1730	5	1	22000000	614	79.71	0.45	12	0.83	35.00	6253.00	9700	20240319	-71.24	2500	20240805	11.60	9700	-71.24	20240319	2500	11.60	20240805	9700	-71.24	20240319	2500	11.60	20240805	1.82	N	010660	500	110 억	234610	N	N	3	N	N
55	20241121	110248	57	100.00	KOSPI	기계	N	N	N	N	N	2820	25	2	0.89	404559600	144655	24.13	2790	2825	2775	3630	1960	2795	2796.72	1.07	-38249	2928	2861	2808	2741	2688	2835	2715	110	835	500	1730	5	1	22000000	620	80.57	0.45	12	0.66	35.00	6253.00	9700	20240319	-70.93	2500	20240805	12.80	9700	-70.93	20240319	2500	12.80	20240805	9700	-70.93	20240319	2500	12.80	20240805	1.82	N	010660	500	110 억	234610	N	N	3	N	N
56	20241121	100250	57	100.00	KOSPI	기계	N	N	N	N	N	2810	15	2	0.54	243091125	87134	14.53	2790	2815	2775	3630	1960	2795	2789.85	1.07	-38221	2928	2861	2808	2741	2688	2835	2715	110	835	500	1730	5	1	22000000	618	80.29	0.45	12	0.40	35.00	6253.00	9700	20240319	-71.03	2500	20240805	12.40	9700	-71.03	20240319	2500	12.40	20240805	9700	-71.03	20240319	2500	12.40	20240805	1.82	N	010660	500	110 억	234610	N	N	3	N	N
57	20241121	090249	57	100.00	KOSPI	기계	N	N	N	N	N	2800	5	2	0.18	13893100	4977	0.83	2790	2800	2790	3630	1960	2795	2791.46	1.07	1939	2928	2861	2808	2741	2688	2835	2715	110	835	500	1730	5	1	22000000	616	80.00	0.45	12	0.02	35.00	6253.00	9700	20240319	-71.13	2500	20240805	12.00	9700	-71.13	20240319	2500	12.00	20240805	9700	-71.13	20240319	2500	12.00	20240805	1.82	N	010660	500	110 억	234610	N	N	3	N	N
58	20241120	160248	57	100.00	KOSPI	기계	N	N	N	N	N	2795	-30	5	-1.06	1656344325	590605	75.49	2845	2875	2755	3670	1980	2825	2804.38	1.29	-51886	2938	2881	2843	2786	2748	2862	2767	110	845	500	1750	5	1	22000000	615	79.86	0.45	12	2.68	35.00	6253.00	9700	20240319	-71.19	2500	20240805	11.80	9700	-71.19	20240319	2500	11.80	20240805	9700	-71.19	20240319	2500	11.80	20240805	1.81	N	010660	500	110 억	283580	N	N	3	N	N
59	20241120	150252	57	100.00	KOSPI	기계	N	N	N	N	N	2805	-20	5	-0.71	1549197585	552321	70.60	2845	2875	2755	3670	1980	2825	2804.74	1.29	-52284	2938	2881	2843	2786	2748	2862	2767	110	845	500	1750	5	1	22000000	617	80.14	0.45	12	2.51	35.00	6253.00	9700	20240319	-71.08	2500	20240805	12.20	9700	-71.08	20240319	2500	12.20	20240805	9700	-71.08	20240319	2500	12.20	20240805	1.81	N	010660	500	110 억	283580	N	N	0	N	N
60	20241120	140252	57	100.00	KOSPI	기계	N	N	N	N	N	2820	-5	5	-0.18	1441151335	513849	65.68	2845	2875	2755	3670	1980	2825	2804.46	1.29	-58244	2938	2881	2843	2786	2748	2862	2767	110	845	500	1750	5	1	22000000	620	80.57	0.45	12	2.34	35.00	6253.00	9700	20240319	-70.93	2500	20240805	12.80	9700	-70.93	20240319	2500	12.80	20240805	9700	-70.93	20240319	2500	12.80	20240805	1.81	N	010660	500	110 억	283580	N	N	0	N	N
61	20241120	130253	57	100.00	KOSPI	기계	N	N	N	N	N	2820	-5	5	-0.18	1348721680	480975	61.48	2845	2875	2755	3670	1980	2825	2803.96	1.29	-65400	2938	2881	2843	2786	2748	2862	2767	110	845	500	1750	5	1	22000000	620	80.57	0.45	12	2.19	35.00	6253.00	9700	20240319	-70.93	2500	20240805	12.80	9700	-70.93	20240319	2500	12.80	20240805	9700	-70.93	20240319	2500	12.80	20240805	1.81	N	010660	500	110 억	283580	N	N	0	N	N
62	20241120	120253	57	100.00	KOSPI	기계	N	N	N	N	N	2805	-20	5	-0.71	1142717295	408070	52.16	2845	2875	2755	3670	1980	2825	2800.05	1.29	-101108	2938	2881	2843	2786	2748	2862	2767	110	845	500	1750	5	1	22000000	617	80.14	0.45	12	1.85	35.00	6253.00	9700	20240319	-71.08	2500	20240805	12.20	9700	-71.08	20240319	2500	12.20	20240805	9700	-71.08	20240319	2500	12.20	20240805	1.81	N	010660	500	110 억	283580	N	N	0	N	N
63	20241120	110253	57	100.00	KOSPI	기계	N	N	N	N	N	2795	-30	5	-1.06	1029624440	367572	46.98	2845	2875	2755	3670	1980	2825	2800.88	1.29	-106079	2938	2881	2843	2786	2748	2862	2767	110	845	500	1750	5	1	22000000	615	79.86	0.45	12	1.67	35.00	6253.00	9700	20240319	-71.19	2500	20240805	11.80	9700	-71.19	20240319	2500	11.80	20240805	9700	-71.19	20240319	2500	11.80	20240805	1.81	N	010660	500	110 억	283580	N	N	0	N	N
64	20241120	100250	57	100.00	KOSPI	기계	N	N	N	N	N	2775	-50	5	-1.77	868166195	309687	39.58	2845	2875	2755	3670	1980	2825	2803.08	1.29	-111934	2938	2881	2843	2786	2748	2862	2767	110	845	500	1750	5	1	22000000	611	79.29	0.44	12	1.41	35.00	6253.00	9700	20240319	-71.39	2500	20240805	11.00	9700	-71.39	20240319	2500	11.00	20240805	9700	-71.39	20240319	2500	11.00	20240805	1.81	N	010660	500	110 억	283580	N	N	0	N	N
65	20241120	090250	57	100.00	KOSPI	기계	N	N	N	N	N	2845	20	2	0.71	116512830	41032	5.24	2845	2855	2825	3670	1980	2825	2841.17	1.29	-5930	2938	2881	2843	2786	2748	2862	2767	110	845	500	1750	5	1	22000000	626	81.29	0.45	12	0.19	35.00	6253.00	9700	20240319	-70.67	2500	20240805	13.80	9700	-70.67	20240319	2500	13.80	20240805	9700	-70.67	20240319	2500	13.80	20240805	1.81	N	010660	500	110 억	283580	N	N	0	N	N
66	20241119	160241	57	100.00	KOSPI	기계	N	N	N	N	N	2825	-90	5	-3.09	2149087115	757509	37.14	2890	2900	2805	3785	2045	2915	2836.99	1.14	36624	3078	2996	2948	2866	2818	2972	2842	110	870	500	1800	5	1	22000000	622	80.71	0.45	12	3.44	35.00	6253.00	9700	20240319	-70.88	2500	20240805	13.00	9700	-70.88	20240319	2500	13.00	20240805	9700	-70.88	20240319	2500	13.00	20240805	1.43	N	010660	500	110 억	250505	N	N	10	N	N
67	20241119	150243	57	100.00	KOSPI	기계	N	N	N	N	N	2825	-90	5	-3.09	1967717945	693280	33.99	2890	2900	2805	3785	2045	2915	2838.19	1.14	35289	3078	2996	2948	2866	2818	2972	2842	110	870	500	1800	5	1	22000000	622	80.71	0.45	12	3.15	35.00	6253.00	9700	20240319	-70.88	2500	20240805	13.00	9700	-70.88	20240319	2500	13.00	20240805	9700	-70.88	20240319	2500	13.00	20240805	1.43	N	010660	500	110 억	250505	N	N	10	N	N
68	20241119	140242	57	100.00	KOSPI	기계	N	N	N	N	N	2865	-50	5	-1.72	1644868170	579415	28.41	2890	2900	2805	3785	2045	2915	2838.74	1.14	12274	3078	2996	2948	2866	2818	2972	2842	110	870	500	1800	5	1	22000000	630	81.86	0.46	12	2.63	35.00	6253.00	9700	20240319	-70.46	2500	20240805	14.60	9700	-70.46	20240319	2500	14.60	20240805	9700	-70.46	20240319	2500	14.60	20240805	1.43	N	010660	500	110 억	250505	N	N	10	N	N
69	20241119	130244	57	100.00	KOSPI	기계	N	N	N	N	N	2845	-70	5	-2.40	1445112855	509534	24.98	2890	2900	2805	3785	2045	2915	2836.03	1.14	-12114	3078	2996	2948	2866	2818	2972	2842	110	870	500	1800	5	1	22000000	626	81.29	0.45	12	2.32	35.00	6253.00	9700	20240319	-70.67	2500	20240805	13.80	9700	-70.67	20240319	2500	13.80	20240805	9700	-70.67	20240319	2500	13.80	20240805	1.43	N	010660	500	110 억	250505	N	N	10	N	N
70	20241119	120241	57	100.00	KOSPI	기계	N	N	N	N	N	2830	-85	5	-2.92	1312855405	462849	22.70	2890	2900	2805	3785	2045	2915	2836.34	1.14	-14437	3078	2996	2948	2866	2818	2972	2842	110	870	500	1800	5	1	22000000	623	80.86	0.45	12	2.10	35.00	6253.00	9700	20240319	-70.82	2500	20240805	13.20	9700	-70.82	20240319	2500	13.20	20240805	9700	-70.82	20240319	2500	13.20	20240805	1.43	N	010660	500	110 억	250505	N	N	10	N	N
71	20241119	110243	57	100.00	KOSPI	기계	N	N	N	N	N	2835	-80	5	-2.74	1133349645	399290	19.58	2890	2900	2805	3785	2045	2915	2838.27	1.14	-4697	3078	2996	2948	2866	2818	2972	2842	110	870	500	1800	5	1	22000000	624	81.00	0.45	12	1.81	35.00	6253.00	9700	20240319	-70.77	2500	20240805	13.40	9700	-70.77	20240319	2500	13.40	20240805	9700	-70.77	20240319	2500	13.40	20240805	1.43	N	010660	500	110 억	250505	N	N	10	N	N
72	20241119	100248	57	100.00	KOSPI	기계	N	N	N	N	N	2830	-85	5	-2.92	1000335875	352266	17.27	2890	2900	2805	3785	2045	2915	2839.56	1.14	-7859	3078	2996	2948	2866	2818	2972	2842	110	870	500	1800	5	1	22000000	623	80.86	0.45	12	1.60	35.00	6253.00	9700	20240319	-70.82	2500	20240805	13.20	9700	-70.82	20240319	2500	13.20	20240805	9700	-70.82	20240319	2500	13.20	20240805	1.43	N	010660	500	110 억	250505	N	N	10	N	N
73	20241119	090247	57	100.00	KOSPI	기계	N	N	N	N	N	2875	-40	5	-1.37	109159215	37845	1.86	2890	2900	2870	3785	2045	2915	2883.75	1.14	-4289	3078	2996	2948	2866	2818	2972	2842	110	870	500	1800	5	1	22000000	633	82.14	0.46	12	0.17	35.00	6253.00	9700	20240319	-70.36	2500	20240805	15.00	9700	-70.36	20240319	2500	15.00	20240805	9700	-70.36	20240319	2500	15.00	20240805	1.43	N	010660	500	110 억	250505	N	N	10	N	N
74	20241118	160241	57	100.00	KOSPI	기계	N	N	N	N	N	2915	-255	5	-8.04	5997527030	2025103	25.99	2955	3030	2900	4120	2220	3170	2961.65	0.58	84628	3670	3420	3090	2840	2510	3545	2965	110	950	500	1960	5	1	22000000	641	83.29	0.47	12	9.21	35.00	6253.00	9700	20240319	-69.95	2500	20240805	16.60	9700	-69.95	20240319	2500	16.60	20240805	9700	-69.95	20240319	2500	16.60	20240805	1.52	N	010660	500	110 억	127178	N	N	10	N	N
75	20241118	150242	57	100.00	KOSPI	기계	N	N	N	N	N	2915	-255	5	-8.04	5695236200	1921392	24.66	2955	3030	2900	4120	2220	3170	2964.08	0.58	117986	3670	3420	3090	2840	2510	3545	2965	110	950	500	1960	5	1	22000000	641	83.29	0.47	12	8.73	35.00	6253.00	9700	20240319	-69.95	2500	20240805	16.60	9700	-69.95	20240319	2500	16.60	20240805	9700	-69.95	20240319	2500	16.60	20240805	1.52	N	010660	500	110 억	127178	N	N	0	N	N
76	20241118	140243	57	100.00	KOSPI	기계	N	N	N	N	N	2945	-225	5	-7.10	5050705550	1700569	21.82	2955	3030	2905	4120	2220	3170	2969.97	0.58	183963	3670	3420	3090	2840	2510	3545	2965	110	950	500	1960	5	1	22000000	648	84.14	0.47	12	7.73	35.00	6253.00	9700	20240319	-69.64	2500	20240805	17.80	9700	-69.64	20240319	2500	17.80	20240805	9700	-69.64	20240319	2500	17.80	20240805	1.52	N	010660	500	110 억	127178	N	N	0	N	N
77	20241118	130242	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-220	5	-6.94	4800734695	1615642	20.73	2955	3030	2905	4120	2220	3170	2971.37	0.58	220892	3670	3420	3090	2840	2510	3545	2965	110	950	500	1960	5	1	22000000	649	84.29	0.47	12	7.34	35.00	6253.00	9700	20240319	-69.59	2500	20240805	18.00	9700	-69.59	20240319	2500	18.00	20240805	9700	-69.59	20240319	2500	18.00	20240805	1.52	N	010660	500	110 억	127178	N	N	0	N	N
78	20241118	120244	57	100.00	KOSPI	기계	N	N	N	N	N	2935	-235	5	-7.41	4434537970	1491202	19.14	2955	3030	2905	4120	2220	3170	2973.76	0.58	239510	3670	3420	3090	2840	2510	3545	2965	110	950	500	1960	5	1	22000000	646	83.86	0.47	12	6.78	35.00	6253.00	9700	20240319	-69.74	2500	20240805	17.40	9700	-69.74	20240319	2500	17.40	20240805	9700	-69.74	20240319	2500	17.40	20240805	1.52	N	010660	500	110 억	127178	N	N	0	N	N
79	20241118	110243	57	100.00	KOSPI	기계	N	N	N	N	N	2990	-180	5	-5.68	3822877990	1285007	16.49	2955	3030	2905	4120	2220	3170	2974.94	0.58	262501	3670	3420	3090	2840	2510	3545	2965	110	950	500	1960	5	1	22000000	658	85.43	0.48	12	5.84	35.00	6253.00	9700	20240319	-69.18	2500	20240805	19.60	9700	-69.18	20240319	2500	19.60	20240805	9700	-69.18	20240319	2500	19.60	20240805	1.52	N	010660	500	110 억	127178	N	N	0	N	N
80	20241118	100243	57	100.00	KOSPI	기계	N	N	N	N	N	2980	-190	5	-5.99	3288996205	1106344	14.20	2955	3030	2905	4120	2220	3170	2972.79	0.58	252138	3670	3420	3090	2840	2510	3545	2965	110	950	500	1960	5	1	22000000	656	85.14	0.48	12	5.03	35.00	6253.00	9700	20240319	-69.28	2500	20240805	19.20	9700	-69.28	20240319	2500	19.20	20240805	9700	-69.28	20240319	2500	19.20	20240805	1.52	N	010660	500	110 억	127178	N	N	0	N	N
81	20241118	090240	57	100.00	KOSPI	기계	N	N	N	N	N	2955	-215	5	-6.78	1234309065	418294	5.37	2955	2990	2905	4120	2220	3170	2950.64	0.58	73757	3670	3420	3090	2840	2510	3545	2965	110	950	500	1960	5	1	22000000	650	84.43	0.47	12	1.90	35.00	6253.00	9700	20240319	-69.54	2500	20240805	18.20	9700	-69.54	20240319	2500	18.20	20240805	9700	-69.54	20240319	2500	18.20	20240805	1.52	N	010660	500	110 억	127178	N	N	0	N	N
82	20241115	160247	57	100.00	KOSPI	기계	N	N	N	N	N	3170	360	2	12.81	22163598150	7122939	2301.40	2830	3340	2760	3650	1970	2810	3111.19	2.39	-378829	2926	2867	2816	2757	2706	2897	2787	110	840	500	1740	5	1	22000000	697	90.57	0.51	12	32.38	35.00	6253.00	9700	20240319	-67.32	2500	20240805	26.80	9700	-67.32	20240319	2500	26.80	20240805	9700	-67.32	20240319	2500	26.80	20240805	1.53	N	010660	500	110 억	526375	N	N	0	N	N
83	20241115	150254	57	100.00	KOSPI	기계	N	N	N	N	N	2940	130	2	4.63	6681954705	2275044	735.06	2830	3075	2760	3650	1970	2810	2937.07	2.39	-95719	2926	2867	2816	2757	2706	2897	2787	110	840	500	1740	5	1	22000000	647	84.00	0.47	12	10.34	35.00	6253.00	9700	20240319	-69.69	2500	20240805	17.60	9700	-69.69	20240319	2500	17.60	20240805	9700	-69.69	20240319	2500	17.60	20240805	1.53	N	010660	500	110 억	526375	N	N	0	N	N
84	20241115	140251	57	100.00	KOSPI	기계	N	N	N	N	N	2910	100	2	3.56	4566847830	1557890	503.35	2830	3070	2760	3650	1970	2810	2931.43	2.39	-4582	2926	2867	2816	2757	2706	2897	2787	110	840	500	1740	5	1	22000000	640	83.14	0.47	12	7.08	35.00	6253.00	9700	20240319	-70.00	2500	20240805	16.40	9700	-70.00	20240319	2500	16.40	20240805	9700	-70.00	20240319	2500	16.40	20240805	1.53	N	010660	500	110 억	526375	N	N	0	N	N
85	20241115	130251	57	100.00	KOSPI	기계	N	N	N	N	N	2960	150	2	5.34	3657440670	1247032	402.91	2830	3070	2760	3650	1970	2810	2932.92	2.39	-30460	2926	2867	2816	2757	2706	2897	2787	110	840	500	1740	5	1	22000000	651	84.57	0.47	12	5.67	35.00	6253.00	9700	20240319	-69.48	2500	20240805	18.40	9700	-69.48	20240319	2500	18.40	20240805	9700	-69.48	20240319	2500	18.40	20240805	1.53	N	010660	500	110 억	526375	N	N	0	N	N
86	20241115	120250	57	100.00	KOSPI	기계	N	N	N	N	N	2905	95	2	3.38	1627238085	566696	183.10	2830	2945	2760	3650	1970	2810	2871.45	2.39	20794	2926	2867	2816	2757	2706	2897	2787	110	840	500	1740	5	1	22000000	639	83.00	0.46	12	2.58	35.00	6253.00	9700	20240319	-70.05	2500	20240805	16.20	9700	-70.05	20240319	2500	16.20	20240805	9700	-70.05	20240319	2500	16.20	20240805	1.53	N	010660	500	110 억	526375	N	N	0	N	N
87	20241115	110247	57	100.00	KOSPI	기계	N	N	N	N	N	2905	95	2	3.38	1134478715	396292	128.04	2830	2945	2760	3650	1970	2810	2862.74	2.39	-790	2926	2867	2816	2757	2706	2897	2787	110	840	500	1740	5	1	22000000	639	83.00	0.46	12	1.80	35.00	6253.00	9700	20240319	-70.05	2500	20240805	16.20	9700	-70.05	20240319	2500	16.20	20240805	9700	-70.05	20240319	2500	16.20	20240805	1.53	N	010660	500	110 억	526375	N	N	0	N	N
88	20241115	100248	57	100.00	KOSPI	기계	N	N	N	N	N	2785	-25	5	-0.89	351206765	125797	40.64	2830	2860	2760	3650	1970	2810	2791.85	2.39	-57976	2926	2867	2816	2757	2706	2897	2787	110	840	500	1740	5	1	22000000	613	79.57	0.45	12	0.57	35.00	6253.00	9700	20240319	-71.29	2500	20240805	11.40	9700	-71.29	20240319	2500	11.40	20240805	9700	-71.29	20240319	2500	11.40	20240805	1.53	N	010660	500	110 억	526375	N	N	0	N	N
89	20241115	090314	57	100.00	KOSPI	기계	N	N	N	N	N	2790	-20	5	-0.71	67165630	23924	7.73	2830	2860	2790	3650	1970	2810	2807.46	2.39	2604	2926	2867	2816	2757	2706	2897	2787	110	840	500	1740	5	1	22000000	614	79.71	0.45	12	0.11	35.00	6253.00	9700	20240319	-71.24	2500	20240805	11.60	9700	-71.24	20240319	2500	11.60	20240805	9700	-71.24	20240319	2500	11.60	20240805	1.53	N	010660	500	110 억	526375	N	N	0	N	N
90	20241114	160244	57	100.00	KOSPI	기계	N	N	N	N	N	2850	75	2	2.70	763111035	270653	62.02	2775	2875	2765	3605	1945	2775	2819.52	2.41	-4026	2955	2865	2815	2725	2675	2840	2700	110	830	500	1720	5	1	22000000	627	81.43	0.46	12	1.23	35.00	6253.00	9700	20240319	-70.62	2500	20240805	14.00	9700	-70.62	20240319	2500	14.00	20240805	9700	-70.62	20240319	2500	14.00	20240805	1.84	N	010660	500	110 억	530308	N	N	0	N	N
91	20241114	150246	57	100.00	KOSPI	기계	N	N	N	N	N	2820	45	2	1.62	557135530	197998	45.37	2775	2875	2765	3605	1945	2775	2813.85	2.41	-6439	2955	2865	2815	2725	2675	2840	2700	110	830	500	1720	5	1	22000000	620	80.57	0.45	12	0.90	35.00	6253.00	9700	20240319	-70.93	2500	20240805	12.80	9700	-70.93	20240319	2500	12.80	20240805	9700	-70.93	20240319	2500	12.80	20240805	1.84	N	010660	500	110 억	530308	N	N	0	N	N
92	20241114	140244	57	100.00	KOSPI	기계	N	N	N	N	N	2820	45	2	1.62	492888425	175089	40.12	2775	2875	2765	3605	1945	2775	2815.08	2.41	-3983	2955	2865	2815	2725	2675	2840	2700	110	830	500	1720	5	1	22000000	620	80.57	0.45	12	0.80	35.00	6253.00	9700	20240319	-70.93	2500	20240805	12.80	9700	-70.93	20240319	2500	12.80	20240805	9700	-70.93	20240319	2500	12.80	20240805	1.84	N	010660	500	110 억	530308	N	N	0	N	N
93	20241114	130244	57	100.00	KOSPI	기계	N	N	N	N	N	2815	40	2	1.44	402287115	142998	32.77	2775	2875	2765	3605	1945	2775	2813.24	2.41	-1439	2955	2865	2815	2725	2675	2840	2700	110	830	500	1720	5	1	22000000	619	80.43	0.45	12	0.65	35.00	6253.00	9700	20240319	-70.98	2500	20240805	12.60	9700	-70.98	20240319	2500	12.60	20240805	9700	-70.98	20240319	2500	12.60	20240805	1.84	N	010660	500	110 억	530308	N	N	0	N	N
94	20241114	120243	57	100.00	KOSPI	기계	N	N	N	N	N	2815	40	2	1.44	275848460	98052	22.47	2775	2875	2765	3605	1945	2775	2813.29	2.41	-16400	2955	2865	2815	2725	2675	2840	2700	110	830	500	1720	5	1	22000000	619	80.43	0.45	12	0.45	35.00	6253.00	9700	20240319	-70.98	2500	20240805	12.60	9700	-70.98	20240319	2500	12.60	20240805	9700	-70.98	20240319	2500	12.60	20240805	1.84	N	010660	500	110 억	530308	N	N	0	N	N
95	20241114	110246	57	100.00	KOSPI	기계	N	N	N	N	N	2820	45	2	1.62	169566900	59929	13.73	2775	2875	2765	3605	1945	2775	2829.48	2.41	-647	2955	2865	2815	2725	2675	2840	2700	110	830	500	1720	5	1	22000000	620	80.57	0.45	12	0.27	35.00	6253.00	9700	20240319	-70.93	2500	20240805	12.80	9700	-70.93	20240319	2500	12.80	20240805	9700	-70.93	20240319	2500	12.80	20240805	1.84	N	010660	500	110 억	530308	N	N	0	N	N
96	20241114	100253	57	100.00	KOSPI	기계	N	N	N	N	N	2810	35	2	1.26	13131135	4728	1.08	2775	2810	2775	3605	1945	2775	2777.32	2.41	-67	2955	2865	2815	2725	2675	2840	2700	110	830	500	1720	5	1	22000000	618	80.29	0.45	12	0.02	35.00	6253.00	9700	20240319	-71.03	2500	20240805	12.40	9700	-71.03	20240319	2500	12.40	20240805	9700	-71.03	20240319	2500	12.40	20240805	1.84	N	010660	500	110 억	530308	N	N	0	N	N
97	20241114	090242	57	100.00	KOSPI	기계	N	N	N	N	N	2775	0	3	0.00	0	0	0.00	0	0	0	3605	1945	2775	0.00	2.41	0	2955	2865	2815	2725	2675	2840	2700	110	830	500	1720	5	1	22000000	611	79.29	0.44	12	0.00	35.00	6253.00	9700	20240319	-71.39	2500	20240805	11.00	9700	-71.39	20240319	2500	11.00	20240805	9700	-71.39	20240319	2500	11.00	20240805	1.84	N	010660	500	110 억	530308	N	N	0	N	N
98	20241112	160238	57	100.00	KOSPI	기계	N	N	N	N	N	2845	-100	5	-3.40	1325496595	459440	173.96	2960	2970	2840	3825	2065	2945	2885.09	2.20	26632	3038	2991	2963	2916	2888	2977	2902	110	880	500	1820	5	1	22000000	626	81.29	0.45	12	2.09	35.00	6253.00	9700	20240319	-70.67	2500	20240805	13.80	9700	-70.67	20240319	2500	13.80	20240805	9700	-70.67	20240319	2500	13.80	20240805	1.92	N	010660	500	110 억	483523	N	N	0	N	N
99	20241112	150241	57	100.00	KOSPI	기계	N	N	N	N	N	2850	-95	5	-3.23	1261362435	436937	165.44	2960	2970	2840	3825	2065	2945	2886.83	2.20	21500	3038	2991	2963	2916	2888	2977	2902	110	880	500	1820	5	1	22000000	627	81.43	0.46	12	1.99	35.00	6253.00	9700	20240319	-70.62	2500	20240805	14.00	9700	-70.62	20240319	2500	14.00	20240805	9700	-70.62	20240319	2500	14.00	20240805	1.92	N	010660	500	110 억	483523	N	N	0	N	N
100	20241112	140243	57	100.00	KOSPI	기계	N	N	N	N	N	2855	-90	5	-3.06	1103515730	381604	144.49	2960	2970	2845	3825	2065	2945	2891.78	2.20	27712	3038	2991	2963	2916	2888	2977	2902	110	880	500	1820	5	1	22000000	628	81.57	0.46	12	1.73	35.00	6253.00	9700	20240319	-70.57	2500	20240805	14.20	9700	-70.57	20240319	2500	14.20	20240805	9700	-70.57	20240319	2500	14.20	20240805	1.92	N	010660	500	110 억	483523	N	N	0	N	N
101	20241112	130240	57	100.00	KOSPI	기계	N	N	N	N	N	2850	-95	5	-3.23	970312635	334977	126.83	2960	2970	2845	3825	2065	2945	2896.65	2.20	14147	3038	2991	2963	2916	2888	2977	2902	110	880	500	1820	5	1	22000000	627	81.43	0.46	12	1.52	35.00	6253.00	9700	20240319	-70.62	2500	20240805	14.00	9700	-70.62	20240319	2500	14.00	20240805	9700	-70.62	20240319	2500	14.00	20240805	1.92	N	010660	500	110 억	483523	N	N	0	N	N
102	20241112	120241	57	100.00	KOSPI	기계	N	N	N	N	N	2865	-80	5	-2.72	847742810	292024	110.57	2960	2970	2850	3825	2065	2945	2902.99	2.20	8633	3038	2991	2963	2916	2888	2977	2902	110	880	500	1820	5	1	22000000	630	81.86	0.46	12	1.33	35.00	6253.00	9700	20240319	-70.46	2500	20240805	14.60	9700	-70.46	20240319	2500	14.60	20240805	9700	-70.46	20240319	2500	14.60	20240805	1.92	N	010660	500	110 억	483523	N	N	0	N	N
103	20241112	110240	57	100.00	KOSPI	기계	N	N	N	N	N	2905	-40	5	-1.36	559797160	191970	72.69	2960	2970	2890	3825	2065	2945	2916.07	2.20	7759	3038	2991	2963	2916	2888	2977	2902	110	880	500	1820	5	1	22000000	639	83.00	0.46	12	0.87	35.00	6253.00	9700	20240319	-70.05	2500	20240805	16.20	9700	-70.05	20240319	2500	16.20	20240805	9700	-70.05	20240319	2500	16.20	20240805	1.92	N	010660	500	110 억	483523	N	N	0	N	N
104	20241112	100240	57	100.00	KOSPI	기계	N	N	N	N	N	2925	-20	5	-0.68	469026180	160748	60.86	2960	2970	2890	3825	2065	2945	2917.77	2.20	-3842	3038	2991	2963	2916	2888	2977	2902	110	880	500	1820	5	1	22000000	644	83.57	0.47	12	0.73	35.00	6253.00	9700	20240319	-69.85	2500	20240805	17.00	9700	-69.85	20240319	2500	17.00	20240805	9700	-69.85	20240319	2500	17.00	20240805	1.92	N	010660	500	110 억	483523	N	N	0	N	N
105	20241112	090239	57	100.00	KOSPI	기계	N	N	N	N	N	2940	-5	5	-0.17	49891295	16935	6.41	2960	2970	2935	3825	2065	2945	2946.05	2.20	-167	3038	2991	2963	2916	2888	2977	2902	110	880	500	1820	5	1	22000000	647	84.00	0.47	12	0.08	35.00	6253.00	9700	20240319	-69.69	2500	20240805	17.60	9700	-69.69	20240319	2500	17.60	20240805	9700	-69.69	20240319	2500	17.60	20240805	1.92	N	010660	500	110 억	483523	N	N	0	N	N
106	20241111	160237	57	100.00	KOSPI	기계	N	N	N	N	N	2945	-30	5	-1.01	774132100	261487	83.86	3010	3010	2935	3865	2085	2975	2960.51	2.11	13694	3038	3006	2978	2946	2918	3022	2962	110	890	500	1840	5	1	22000000	648	84.14	0.47	12	1.19	35.00	6253.00	9700	20240319	-69.64	2500	20240805	17.80	9700	-69.64	20240319	2500	17.80	20240805	9700	-69.64	20240319	2500	17.80	20240805	1.92	N	010660	500	110 억	465269	N	N	5	N	N
107	20241111	150245	57	100.00	KOSPI	기계	N	N	N	N	N	2970	-5	5	-0.17	654704565	221061	70.89	3010	3010	2935	3865	2085	2975	2961.65	2.11	13825	3038	3006	2978	2946	2918	3022	2962	110	890	500	1840	5	1	22000000	653	84.86	0.47	12	1.00	35.00	6253.00	9700	20240319	-69.38	2500	20240805	18.80	9700	-69.38	20240319	2500	18.80	20240805	9700	-69.38	20240319	2500	18.80	20240805	1.92	N	010660	500	110 억	465269	N	N	5	N	N
108	20241111	140240	57	100.00	KOSPI	기계	N	N	N	N	N	2955	-20	5	-0.67	569316145	192217	61.64	3010	3010	2935	3865	2085	2975	2961.84	2.11	14131	3038	3006	2978	2946	2918	3022	2962	110	890	500	1840	5	1	22000000	650	84.43	0.47	12	0.87	35.00	6253.00	9700	20240319	-69.54	2500	20240805	18.20	9700	-69.54	20240319	2500	18.20	20240805	9700	-69.54	20240319	2500	18.20	20240805	1.92	N	010660	500	110 억	465269	N	N	5	N	N
109	20241111	130240	57	100.00	KOSPI	기계	N	N	N	N	N	2945	-30	5	-1.01	517486595	174662	56.01	3010	3010	2935	3865	2085	2975	2962.79	2.11	23254	3038	3006	2978	2946	2918	3022	2962	110	890	500	1840	5	1	22000000	648	84.14	0.47	12	0.79	35.00	6253.00	9700	20240319	-69.64	2500	20240805	17.80	9700	-69.64	20240319	2500	17.80	20240805	9700	-69.64	20240319	2500	17.80	20240805	1.92	N	010660	500	110 억	465269	N	N	5	N	N
110	20241111	120239	57	100.00	KOSPI	기계	N	N	N	N	N	2960	-15	5	-0.50	425022855	143311	45.96	3010	3010	2935	3865	2085	2975	2965.74	2.11	24673	3038	3006	2978	2946	2918	3022	2962	110	890	500	1840	5	1	22000000	651	84.57	0.47	12	0.65	35.00	6253.00	9700	20240319	-69.48	2500	20240805	18.40	9700	-69.48	20240319	2500	18.40	20240805	9700	-69.48	20240319	2500	18.40	20240805	1.92	N	010660	500	110 억	465269	N	N	5	N	N
111	20241111	110239	57	100.00	KOSPI	기계	N	N	N	N	N	2955	-20	5	-0.67	377985445	127388	40.85	3010	3010	2935	3865	2085	2975	2967.20	2.11	25727	3038	3006	2978	2946	2918	3022	2962	110	890	500	1840	5	1	22000000	650	84.43	0.47	12	0.58	35.00	6253.00	9700	20240319	-69.54	2500	20240805	18.20	9700	-69.54	20240319	2500	18.20	20240805	9700	-69.54	20240319	2500	18.20	20240805	1.92	N	010660	500	110 억	465269	N	N	5	N	N
112	20241111	100236	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-25	5	-0.84	253836650	85253	27.34	3010	3010	2950	3865	2085	2975	2977.45	2.11	4988	3038	3006	2978	2946	2918	3022	2962	110	890	500	1840	5	1	22000000	649	84.29	0.47	12	0.39	35.00	6253.00	9700	20240319	-69.59	2500	20240805	18.00	9700	-69.59	20240319	2500	18.00	20240805	9700	-69.59	20240319	2500	18.00	20240805	1.92	N	010660	500	110 억	465269	N	N	5	N	N
113	20241111	090237	57	100.00	KOSPI	기계	N	N	N	N	N	2975	0	3	0.00	31138795	10399	3.33	3010	3010	2975	3865	2085	2975	2994.41	2.11	-5833	3038	3006	2978	2946	2918	3022	2962	110	890	500	1840	5	1	22000000	655	85.00	0.48	12	0.05	35.00	6253.00	9700	20240319	-69.33	2500	20240805	19.00	9700	-69.33	20240319	2500	19.00	20240805	9700	-69.33	20240319	2500	19.00	20240805	1.92	N	010660	500	110 억	465269	N	N	5	N	N
114	20241108	160234	57	100.00	KOSPI	기계	N	N	N	N	N	2975	5	2	0.17	922975580	309721	122.95	2955	3010	2950	3860	2080	2970	2980.06	2.08	8293	3026	2997	2941	2912	2856	3012	2927	110	890	500	1840	5	1	22000000	655	85.00	0.48	12	1.41	35.00	6253.00	9700	20240319	-69.33	2500	20240805	19.00	9700	-69.33	20240319	2500	19.00	20240805	9700	-69.33	20240319	2500	19.00	20240805	1.99	N	010660	500	110 억	457786	N	N	5	N	N
115	20241108	150240	57	100.00	KOSPI	기계	N	N	N	N	N	2960	-10	5	-0.34	874837735	293506	116.51	2955	3010	2950	3860	2080	2970	2980.68	2.08	11324	3026	2997	2941	2912	2856	3012	2927	110	890	500	1840	5	1	22000000	651	84.57	0.47	12	1.33	35.00	6253.00	9700	20240319	-69.48	2500	20240805	18.40	9700	-69.48	20240319	2500	18.40	20240805	9700	-69.48	20240319	2500	18.40	20240805	1.99	N	010660	500	110 억	457786	N	N	4	N	N
116	20241108	140238	57	100.00	KOSPI	기계	N	N	N	N	N	2975	5	2	0.17	776333900	260381	103.36	2955	3010	2950	3860	2080	2970	2981.58	2.08	24313	3026	2997	2941	2912	2856	3012	2927	110	890	500	1840	5	1	22000000	655	85.00	0.48	12	1.18	35.00	6253.00	9700	20240319	-69.33	2500	20240805	19.00	9700	-69.33	20240319	2500	19.00	20240805	9700	-69.33	20240319	2500	19.00	20240805	1.99	N	010660	500	110 억	457786	N	N	4	N	N
117	20241108	130238	57	100.00	KOSPI	기계	N	N	N	N	N	2990	20	2	0.67	702799885	235674	93.55	2955	3010	2950	3860	2080	2970	2982.14	2.08	28036	3026	2997	2941	2912	2856	3012	2927	110	890	500	1840	5	1	22000000	658	85.43	0.48	12	1.07	35.00	6253.00	9700	20240319	-69.18	2500	20240805	19.60	9700	-69.18	20240319	2500	19.60	20240805	9700	-69.18	20240319	2500	19.60	20240805	1.99	N	010660	500	110 억	457786	N	N	4	N	N
118	20241108	120240	57	100.00	KOSPI	기계	N	N	N	N	N	3000	30	2	1.01	556828405	186986	74.23	2955	3010	2950	3860	2080	2970	2977.96	2.08	30013	3026	2997	2941	2912	2856	3012	2927	110	890	500	1840	5	1	22000000	660	85.71	0.48	12	0.85	35.00	6253.00	9700	20240319	-69.07	2500	20240805	20.00	9700	-69.07	20240319	2500	20.00	20240805	9700	-69.07	20240319	2500	20.00	20240805	1.99	N	010660	500	110 억	457786	N	N	4	N	N
119	20241108	110240	57	100.00	KOSPI	기계	N	N	N	N	N	2975	5	2	0.17	437173415	146946	58.33	2955	2995	2950	3860	2080	2970	2975.10	2.08	26795	3026	2997	2941	2912	2856	3012	2927	110	890	500	1840	5	1	22000000	655	85.00	0.48	12	0.67	35.00	6253.00	9700	20240319	-69.33	2500	20240805	19.00	9700	-69.33	20240319	2500	19.00	20240805	9700	-69.33	20240319	2500	19.00	20240805	1.99	N	010660	500	110 억	457786	N	N	4	N	N
120	20241108	100240	57	100.00	KOSPI	기계	N	N	N	N	N	2975	5	2	0.17	224427640	75413	29.94	2955	2995	2950	3860	2080	2970	2976.06	2.08	11569	3026	2997	2941	2912	2856	3012	2927	110	890	500	1840	5	1	22000000	655	85.00	0.48	12	0.34	35.00	6253.00	9700	20240319	-69.33	2500	20240805	19.00	9700	-69.33	20240319	2500	19.00	20240805	9700	-69.33	20240319	2500	19.00	20240805	1.99	N	010660	500	110 억	457786	N	N	4	N	N
121	20241108	090237	57	100.00	KOSPI	기계	N	N	N	N	N	2970	0	3	0.00	12942380	4370	1.73	2955	2970	2950	3860	2080	2970	2959.13	2.08	996	3026	2997	2941	2912	2856	3012	2927	110	890	500	1840	5	1	22000000	653	84.86	0.47	12	0.02	35.00	6253.00	9700	20240319	-69.38	2500	20240805	18.80	9700	-69.38	20240319	2500	18.80	20240805	9700	-69.38	20240319	2500	18.80	20240805	1.99	N	010660	500	110 억	457786	N	N	4	N	N
122	20241107	160237	57	100.00	KOSPI	기계	N	N	N	N	N	2970	30	2	1.02	715885650	244196	99.97	2915	2970	2885	3820	2060	2940	2931.48	1.85	49691	3020	2980	2925	2885	2830	2987	2892	110	880	500	1820	5	1	22000000	653	84.86	0.47	12	1.11	35.00	6253.00	9700	20240319	-69.38	2500	20240805	18.80	9700	-69.38	20240319	2500	18.80	20240805	9700	-69.38	20240319	2500	18.80	20240805	2.03	N	010660	500	110 억	407509	N	N	4	N	N
123	20241107	150237	57	100.00	KOSPI	기계	N	N	N	N	N	2950	10	2	0.34	645721235	220520	90.28	2915	2955	2885	3820	2060	2940	2928.17	1.85	55120	3020	2980	2925	2885	2830	2987	2892	110	880	500	1820	5	1	22000000	649	84.29	0.47	12	1.00	35.00	6253.00	9700	20240319	-69.59	2500	20240805	18.00	9700	-69.59	20240319	2500	18.00	20240805	9700	-69.59	20240319	2500	18.00	20240805	2.03	N	010660	500	110 억	407509	N	N	7	N	N
124	20241107	140239	57	100.00	KOSPI	기계	N	N	N	N	N	2940	0	3	0.00	602398970	205825	84.26	2915	2955	2885	3820	2060	2940	2926.75	1.85	54118	3020	2980	2925	2885	2830	2987	2892	110	880	500	1820	5	1	22000000	647	84.00	0.47	12	0.94	35.00	6253.00	9700	20240319	-69.69	2500	20240805	17.60	9700	-69.69	20240319	2500	17.60	20240805	9700	-69.69	20240319	2500	17.60	20240805	2.03	N	010660	500	110 억	407509	N	N	7	N	N
125	20241107	130239	57	100.00	KOSPI	기계	N	N	N	N	N	2940	0	3	0.00	508498975	173960	71.22	2915	2955	2885	3820	2060	2940	2923.08	1.85	48861	3020	2980	2925	2885	2830	2987	2892	110	880	500	1820	5	1	22000000	647	84.00	0.47	12	0.79	35.00	6253.00	9700	20240319	-69.69	2500	20240805	17.60	9700	-69.69	20240319	2500	17.60	20240805	9700	-69.69	20240319	2500	17.60	20240805	2.03	N	010660	500	110 억	407509	N	N	7	N	N
126	20241107	120239	57	100.00	KOSPI	기계	N	N	N	N	N	2940	0	3	0.00	410831460	140768	57.63	2915	2955	2885	3820	2060	2940	2918.49	1.85	38636	3020	2980	2925	2885	2830	2987	2892	110	880	500	1820	5	1	22000000	647	84.00	0.47	12	0.64	35.00	6253.00	9700	20240319	-69.69	2500	20240805	17.60	9700	-69.69	20240319	2500	17.60	20240805	9700	-69.69	20240319	2500	17.60	20240805	2.03	N	010660	500	110 억	407509	N	N	7	N	N
127	20241107	110238	57	100.00	KOSPI	기계	N	N	N	N	N	2930	-10	5	-0.34	342985925	117724	48.20	2915	2945	2885	3820	2060	2940	2913.47	1.85	28510	3020	2980	2925	2885	2830	2987	2892	110	880	500	1820	5	1	22000000	645	83.71	0.47	12	0.54	35.00	6253.00	9700	20240319	-69.79	2500	20240805	17.20	9700	-69.79	20240319	2500	17.20	20240805	9700	-69.79	20240319	2500	17.20	20240805	2.03	N	010660	500	110 억	407509	N	N	7	N	N
128	20241107	100238	57	100.00	KOSPI	기계	N	N	N	N	N	2890	-50	5	-1.70	223201250	76609	31.36	2915	2945	2885	3820	2060	2940	2913.50	1.85	4030	3020	2980	2925	2885	2830	2987	2892	110	880	500	1820	5	1	22000000	636	82.57	0.46	12	0.35	35.00	6253.00	9700	20240319	-70.21	2500	20240805	15.60	9700	-70.21	20240319	2500	15.60	20240805	9700	-70.21	20240319	2500	15.60	20240805	2.03	N	010660	500	110 억	407509	N	N	7	N	N
129	20241107	090238	57	100.00	KOSPI	기계	N	N	N	N	N	2935	-5	5	-0.17	19701905	6754	2.77	2915	2940	2915	3820	2060	2940	2916.93	1.85	2820	3020	2980	2925	2885	2830	2987	2892	110	880	500	1820	5	1	22000000	646	83.86	0.47	12	0.03	35.00	6253.00	9700	20240319	-69.74	2500	20240805	17.40	9700	-69.74	20240319	2500	17.40	20240805	9700	-69.74	20240319	2500	17.40	20240805	2.03	N	010660	500	110 억	407509	N	N	7	N	N
130	20241106	160238	57	100.00	KOSPI	기계	N	N	N	N	N	2940	0	3	0.00	708025015	242657	138.93	2940	2965	2870	3820	2060	2940	2917.75	1.70	33145	3003	2971	2948	2916	2893	2960	2905	110	880	500	1820	5	1	22000000	647	84.00	0.47	12	1.10	35.00	6253.00	9700	20240319	-69.69	2500	20240805	17.60	9700	-69.69	20240319	2500	17.60	20240805	9700	-69.69	20240319	2500	17.60	20240805	2.13	N	010660	500	110 억	373834	N	N	7	N	N
131	20241106	150245	57	100.00	KOSPI	기계	N	N	N	N	N	2920	-20	5	-0.68	648684485	222301	127.27	2940	2965	2870	3820	2060	2940	2918.05	1.70	29801	3003	2971	2948	2916	2893	2960	2905	110	880	500	1820	5	1	22000000	642	83.43	0.47	12	1.01	35.00	6253.00	9700	20240319	-69.90	2500	20240805	16.80	9700	-69.90	20240319	2500	16.80	20240805	9700	-69.90	20240319	2500	16.80	20240805	2.13	N	010660	500	110 억	373834	N	N	1	N	N
132	20241106	140244	57	100.00	KOSPI	기계	N	N	N	N	N	2905	-35	5	-1.19	582700340	199681	114.32	2940	2965	2870	3820	2060	2940	2918.16	1.70	26530	3003	2971	2948	2916	2893	2960	2905	110	880	500	1820	5	1	22000000	639	83.00	0.46	12	0.91	35.00	6253.00	9700	20240319	-70.05	2500	20240805	16.20	9700	-70.05	20240319	2500	16.20	20240805	9700	-70.05	20240319	2500	16.20	20240805	2.13	N	010660	500	110 억	373834	N	N	1	N	N
133	20241106	130244	57	100.00	KOSPI	기계	N	N	N	N	N	2890	-50	5	-1.70	488953580	167211	95.73	2940	2965	2880	3820	2060	2940	2924.17	1.70	17057	3003	2971	2948	2916	2893	2960	2905	110	880	500	1820	5	1	22000000	636	82.57	0.46	12	0.76	35.00	6253.00	9700	20240319	-70.21	2500	20240805	15.60	9700	-70.21	20240319	2500	15.60	20240805	9700	-70.21	20240319	2500	15.60	20240805	2.13	N	010660	500	110 억	373834	N	N	1	N	N
134	20241106	120237	57	100.00	KOSPI	기계	N	N	N	N	N	2920	-20	5	-0.68	295926490	100624	57.61	2940	2965	2910	3820	2060	2940	2940.91	1.70	22840	3003	2971	2948	2916	2893	2960	2905	110	880	500	1820	5	1	22000000	642	83.43	0.47	12	0.46	35.00	6253.00	9700	20240319	-69.90	2500	20240805	16.80	9700	-69.90	20240319	2500	16.80	20240805	9700	-69.90	20240319	2500	16.80	20240805	2.13	N	010660	500	110 억	373834	N	N	1	N	N
135	20241106	110241	57	100.00	KOSPI	기계	N	N	N	N	N	2950	10	2	0.34	182171240	61778	35.37	2940	2965	2930	3820	2060	2940	2948.80	1.70	20307	3003	2971	2948	2916	2893	2960	2905	110	880	500	1820	5	1	22000000	649	84.29	0.47	12	0.28	35.00	6253.00	9700	20240319	-69.59	2500	20240805	18.00	9700	-69.59	20240319	2500	18.00	20240805	9700	-69.59	20240319	2500	18.00	20240805	2.13	N	010660	500	110 억	373834	N	N	1	N	N
136	20241106	100240	57	100.00	KOSPI	기계	N	N	N	N	N	2945	5	2	0.17	88280915	29983	17.17	2940	2955	2930	3820	2060	2940	2944.37	1.70	14880	3003	2971	2948	2916	2893	2960	2905	110	880	500	1820	5	1	22000000	648	84.14	0.47	12	0.14	35.00	6253.00	9700	20240319	-69.64	2500	20240805	17.80	9700	-69.64	20240319	2500	17.80	20240805	9700	-69.64	20240319	2500	17.80	20240805	2.13	N	010660	500	110 억	373834	N	N	1	N	N
137	20241106	090239	57	100.00	KOSPI	기계	N	N	N	N	N	2945	5	2	0.17	2570965	875	0.50	2940	2945	2930	3820	2060	2940	2938.25	1.70	19	3003	2971	2948	2916	2893	2960	2905	110	880	500	1820	5	1	22000000	648	84.14	0.47	12	0.00	35.00	6253.00	9700	20240319	-69.64	2500	20240805	17.80	9700	-69.64	20240319	2500	17.80	20240805	9700	-69.64	20240319	2500	17.80	20240805	2.13	N	010660	500	110 억	373834	N	N	1	N	N
138	20241105	160235	57	100.00	KOSPI	기계	N	N	N	N	N	2940	-15	5	-0.51	503160505	170723	53.04	2960	2980	2925	3840	2070	2955	2947.25	1.75	-12751	3038	2996	2928	2886	2818	3017	2907	110	885	500	1830	5	1	22000000	647	84.00	0.47	12	0.78	35.00	6253.00	9700	20240319	-69.69	2500	20240805	17.60	9700	-69.69	20240319	2500	17.60	20240805	9700	-69.69	20240319	2500	17.60	20240805	2.10	N	010660	500	110 억	385537	N	N	1	N	N
139	20241105	150239	57	100.00	KOSPI	기계	N	N	N	N	N	2940	-15	5	-0.51	437579420	148367	46.09	2960	2980	2925	3840	2070	2955	2949.30	1.75	-3454	3038	2996	2928	2886	2818	3017	2907	110	885	500	1830	5	1	22000000	647	84.00	0.47	12	0.67	35.00	6253.00	9700	20240319	-69.69	2500	20240805	17.60	9700	-69.69	20240319	2500	17.60	20240805	9700	-69.69	20240319	2500	17.60	20240805	2.10	N	010660	500	110 억	385537	N	N	1	N	N
140	20241105	140236	57	100.00	KOSPI	기계	N	N	N	N	N	2945	-10	5	-0.34	382090295	129437	40.21	2960	2980	2930	3840	2070	2955	2951.94	1.75	-2385	3038	2996	2928	2886	2818	3017	2907	110	885	500	1830	5	1	22000000	648	84.14	0.47	12	0.59	35.00	6253.00	9700	20240319	-69.64	2500	20240805	17.80	9700	-69.64	20240319	2500	17.80	20240805	9700	-69.64	20240319	2500	17.80	20240805	2.10	N	010660	500	110 억	385537	N	N	1	N	N
141	20241105	130236	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-5	5	-0.17	311380720	105378	32.74	2960	2980	2935	3840	2070	2955	2954.89	1.75	-280	3038	2996	2928	2886	2818	3017	2907	110	885	500	1830	5	1	22000000	649	84.29	0.47	12	0.48	35.00	6253.00	9700	20240319	-69.59	2500	20240805	18.00	9700	-69.59	20240319	2500	18.00	20240805	9700	-69.59	20240319	2500	18.00	20240805	2.10	N	010660	500	110 억	385537	N	N	1	N	N
142	20241105	120237	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-5	5	-0.17	283730210	95993	29.82	2960	2980	2935	3840	2070	2955	2955.74	1.75	-1521	3038	2996	2928	2886	2818	3017	2907	110	885	500	1830	5	1	22000000	649	84.29	0.47	12	0.44	35.00	6253.00	9700	20240319	-69.59	2500	20240805	18.00	9700	-69.59	20240319	2500	18.00	20240805	9700	-69.59	20240319	2500	18.00	20240805	2.10	N	010660	500	110 억	385537	N	N	1	N	N
143	20241105	110232	57	100.00	KOSPI	기계	N	N	N	N	N	2960	5	2	0.17	247356985	83665	25.99	2960	2980	2935	3840	2070	2955	2956.52	1.75	-2938	3038	2996	2928	2886	2818	3017	2907	110	885	500	1830	5	1	22000000	651	84.57	0.47	12	0.38	35.00	6253.00	9700	20240319	-69.48	2500	20240805	18.40	9700	-69.48	20240319	2500	18.40	20240805	9700	-69.48	20240319	2500	18.40	20240805	2.10	N	010660	500	110 억	385537	N	N	1	N	N
144	20241105	100235	57	100.00	KOSPI	기계	N	N	N	N	N	2955	0	3	0.00	188138005	63548	19.74	2960	2980	2935	3840	2070	2955	2960.57	1.75	-7383	3038	2996	2928	2886	2818	3017	2907	110	885	500	1830	5	1	22000000	650	84.43	0.47	12	0.29	35.00	6253.00	9700	20240319	-69.54	2500	20240805	18.20	9700	-69.54	20240319	2500	18.20	20240805	9700	-69.54	20240319	2500	18.20	20240805	2.10	N	010660	500	110 억	385537	N	N	1	N	N
145	20241105	090233	57	100.00	KOSPI	기계	N	N	N	N	N	2945	-10	5	-0.34	9692495	3287	1.02	2960	2960	2935	3840	2070	2955	2948.74	1.75	-2304	3038	2996	2928	2886	2818	3017	2907	110	885	500	1830	5	1	22000000	648	84.14	0.47	12	0.01	35.00	6253.00	9700	20240319	-69.64	2500	20240805	17.80	9700	-69.64	20240319	2500	17.80	20240805	9700	-69.64	20240319	2500	17.80	20240805	2.10	N	010660	500	110 억	385537	N	N	1	N	N
146	20241104	160234	57	100.00	KOSPI	기계	N	N	N	N	N	2955	80	2	2.78	939419000	321002	108.24	2880	2970	2860	3735	2015	2875	2926.51	1.44	82880	2985	2930	2880	2825	2775	2957	2852	110	860	500	1780	5	1	22000000	650	84.43	0.47	12	1.46	35.00	6253.00	9700	20240319	-69.54	2500	20240805	18.20	9700	-69.54	20240319	2500	18.20	20240805	9700	-69.54	20240319	2500	18.20	20240805	2.05	N	010660	500	110 억	317897	N	N	1	N	N
147	20241104	150238	57	100.00	KOSPI	기계	N	N	N	N	N	2950	75	2	2.61	814584105	278547	93.93	2880	2970	2860	3735	2015	2875	2924.42	1.44	79726	2985	2930	2880	2825	2775	2957	2852	110	860	500	1780	5	1	22000000	649	84.29	0.47	12	1.27	35.00	6253.00	9700	20240319	-69.59	2500	20240805	18.00	9700	-69.59	20240319	2500	18.00	20240805	9700	-69.59	20240319	2500	18.00	20240805	2.05	N	010660	500	110 억	317897	N	N	0	N	N
148	20241104	140234	57	100.00	KOSPI	기계	N	N	N	N	N	2960	85	2	2.96	642206115	220293	74.28	2880	2970	2860	3735	2015	2875	2915.26	1.44	62391	2985	2930	2880	2825	2775	2957	2852	110	860	500	1780	5	1	22000000	651	84.57	0.47	12	1.00	35.00	6253.00	9700	20240319	-69.48	2500	20240805	18.40	9700	-69.48	20240319	2500	18.40	20240805	9700	-69.48	20240319	2500	18.40	20240805	2.05	N	010660	500	110 억	317897	N	N	0	N	N
149	20241104	130210	57	100.00	KOSPI	기계	N	N	N	N	N	2950	75	2	2.61	532410055	183182	61.77	2880	2950	2860	3735	2015	2875	2906.47	1.44	60816	2985	2930	2880	2825	2775	2957	2852	110	860	500	1780	5	1	22000000	649	84.29	0.47	12	0.83	35.00	6253.00	9700	20240319	-69.59	2500	20240805	18.00	9700	-69.59	20240319	2500	18.00	20240805	9700	-69.59	20240319	2500	18.00	20240805	2.05	N	010660	500	110 억	317897	N	N	0	N	N
150	20241104	120231	57	100.00	KOSPI	기계	N	N	N	N	N	2930	55	2	1.91	404395685	139621	47.08	2880	2940	2860	3735	2015	2875	2896.40	1.44	41482	2985	2930	2880	2825	2775	2957	2852	110	860	500	1780	5	1	22000000	645	83.71	0.47	12	0.63	35.00	6253.00	9700	20240319	-69.79	2500	20240805	17.20	9700	-69.79	20240319	2500	17.20	20240805	9700	-69.79	20240319	2500	17.20	20240805	2.05	N	010660	500	110 억	317897	N	N	0	N	N
151	20241104	110231	57	100.00	KOSPI	기계	N	N	N	N	N	2915	40	2	1.39	327078700	113223	38.18	2880	2920	2860	3735	2015	2875	2888.81	1.44	41102	2985	2930	2880	2825	2775	2957	2852	110	860	500	1780	5	1	22000000	641	83.29	0.47	12	0.51	35.00	6253.00	9700	20240319	-69.95	2500	20240805	16.60	9700	-69.95	20240319	2500	16.60	20240805	9700	-69.95	20240319	2500	16.60	20240805	2.05	N	010660	500	110 억	317897	N	N	0	N	N
152	20241104	100229	57	100.00	KOSPI	기계	N	N	N	N	N	2905	30	2	1.04	222951950	77382	26.09	2880	2915	2860	3735	2015	2875	2881.20	1.44	22526	2985	2930	2880	2825	2775	2957	2852	110	860	500	1780	5	1	22000000	639	83.00	0.46	12	0.35	35.00	6253.00	9700	20240319	-70.05	2500	20240805	16.20	9700	-70.05	20240319	2500	16.20	20240805	9700	-70.05	20240319	2500	16.20	20240805	2.05	N	010660	500	110 억	317897	N	N	0	N	N
153	20241104	090229	57	100.00	KOSPI	기계	N	N	N	N	N	2895	20	2	0.70	18885045	6549	2.21	2880	2895	2875	3735	2015	2875	2883.80	1.44	-4740	2985	2930	2880	2825	2775	2957	2852	110	860	500	1780	5	1	22000000	637	82.71	0.46	12	0.03	35.00	6253.00	9700	20240319	-70.15	2500	20240805	15.80	9700	-70.15	20240319	2500	15.80	20240805	9700	-70.15	20240319	2500	15.80	20240805	2.05	N	010660	500	110 억	317897	N	N	0	N	N
154	20241101	160224	57	100.00	KOSPI	기계	N	N	N	N	N	2875	-40	5	-1.37	852174020	295224	48.41	2865	2935	2830	3785	2045	2915	2886.55	1.66	-41277	3135	3025	2915	2805	2695	3080	2860	110	870	500	1800	5	1	22000000	633	82.14	0.46	12	1.34	35.00	6253.00	9700	20240319	-70.36	2500	20240805	15.00	9700	-70.36	20240319	2500	15.00	20240805	9700	-70.36	20240319	2500	15.00	20240805	2.03	N	010660	500	110 억	365553	N	N	0	N	N
155	20241101	150230	57	100.00	KOSPI	기계	N	N	N	N	N	2885	-30	5	-1.03	756272340	261963	42.96	2865	2935	2830	3785	2045	2915	2886.94	1.66	-33440	3135	3025	2915	2805	2695	3080	2860	110	870	500	1800	5	1	22000000	635	82.43	0.46	12	1.19	35.00	6253.00	9700	20240319	-70.26	2500	20240805	15.40	9700	-70.26	20240319	2500	15.40	20240805	9700	-70.26	20240319	2500	15.40	20240805	2.03	N	010660	500	110 억	365553	N	N	0	N	N
156	20241101	140225	57	100.00	KOSPI	기계	N	N	N	N	N	2910	-5	5	-0.17	667986085	231454	37.95	2865	2935	2830	3785	2045	2915	2886.04	1.66	-33698	3135	3025	2915	2805	2695	3080	2860	110	870	500	1800	5	1	22000000	640	83.14	0.47	12	1.05	35.00	6253.00	9700	20240319	-70.00	2500	20240805	16.40	9700	-70.00	20240319	2500	16.40	20240805	9700	-70.00	20240319	2500	16.40	20240805	2.03	N	010660	500	110 억	365553	N	N	0	N	N
157	20241101	130243	57	100.00	KOSPI	기계	N	N	N	N	N	2910	-5	5	-0.17	612003855	212173	34.79	2865	2935	2830	3785	2045	2915	2884.45	1.66	-32004	3135	3025	2915	2805	2695	3080	2860	110	870	500	1800	5	1	22000000	640	83.14	0.47	12	0.96	35.00	6253.00	9700	20240319	-70.00	2500	20240805	16.40	9700	-70.00	20240319	2500	16.40	20240805	9700	-70.00	20240319	2500	16.40	20240805	2.03	N	010660	500	110 억	365553	N	N	0	N	N
158	20241101	120244	57	100.00	KOSPI	기계	N	N	N	N	N	2905	-10	5	-0.34	561239510	194715	31.93	2865	2935	2830	3785	2045	2915	2882.36	1.66	-33657	3135	3025	2915	2805	2695	3080	2860	110	870	500	1800	5	1	22000000	639	83.00	0.46	12	0.89	35.00	6253.00	9700	20240319	-70.05	2500	20240805	16.20	9700	-70.05	20240319	2500	16.20	20240805	9700	-70.05	20240319	2500	16.20	20240805	2.03	N	010660	500	110 억	365553	N	N	0	N	N
159	20241101	110242	57	100.00	KOSPI	기계	N	N	N	N	N	2920	5	2	0.17	524425700	182003	29.85	2865	2935	2830	3785	2045	2915	2881.41	1.66	-32074	3135	3025	2915	2805	2695	3080	2860	110	870	500	1800	5	1	22000000	642	83.43	0.47	12	0.83	35.00	6253.00	9700	20240319	-69.90	2500	20240805	16.80	9700	-69.90	20240319	2500	16.80	20240805	9700	-69.90	20240319	2500	16.80	20240805	2.03	N	010660	500	110 억	365553	N	N	0	N	N
160	20241101	100243	57	100.00	KOSPI	기계	N	N	N	N	N	2885	-30	5	-1.03	304873715	106344	17.44	2865	2915	2830	3785	2045	2915	2866.86	1.66	-24072	3135	3025	2915	2805	2695	3080	2860	110	870	500	1800	5	1	22000000	635	82.43	0.46	12	0.48	35.00	6253.00	9700	20240319	-70.26	2500	20240805	15.40	9700	-70.26	20240319	2500	15.40	20240805	9700	-70.26	20240319	2500	15.40	20240805	2.03	N	010660	500	110 억	365553	N	N	0	N	N
161	20241101	090243	57	100.00	KOSPI	기계	N	N	N	N	N	2870	-45	5	-1.54	40289765	14048	2.30	2865	2885	2860	3785	2045	2915	2867.95	1.66	-240	3135	3025	2915	2805	2695	3080	2860	110	870	500	1800	5	1	22000000	631	82.00	0.46	12	0.06	35.00	6253.00	9700	20240319	-70.41	2500	20240805	14.80	9700	-70.41	20240319	2500	14.80	20240805	9700	-70.41	20240319	2500	14.80	20240805	2.03	N	010660	500	110 억	365553	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History