KissMeData/025890/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160412	57	100.00	KOSPI		기계	N	N	N	N	N	2155	10	2	0.47	521659635	245687	23.35	2125	2165	2070	2785	1505	2145	2123.16	3.22	1090	2375	2260	2155	2040	1935	2207	1987	57	640	500	1450	5	1	11309259	244	9.75	0.72	12	2.17	221.00	2998.00	3205	20240104	-32.76	1799	20241120	19.79	3205	-32.76	20240104	1799	19.79	20241120	3205	-32.76	20240104	1799	19.79	20241120	0.01	N	025890	500	56 억	363813	N	N	0	N	N
3	20241129	150417	57	100.00	KOSPI		기계	N	N	N	N	N	2120	-25	5	-1.17	471226915	222202	21.12	2125	2165	2070	2785	1505	2145	2120.71	3.22	669	2375	2260	2155	2040	1935	2207	1987	57	640	500	1450	5	1	11309259	240	9.59	0.71	12	1.96	221.00	2998.00	3205	20240104	-33.85	1799	20241120	17.84	3205	-33.85	20240104	1799	17.84	20241120	3205	-33.85	20240104	1799	17.84	20241120	0.01	N	025890	500	56 억	363813	N	N	0	N	N
4	20241129	140416	57	100.00	KOSPI		기계	N	N	N	N	N	2135	-10	5	-0.47	435068645	205060	19.49	2125	2165	2070	2785	1505	2145	2121.67	3.22	1023	2375	2260	2155	2040	1935	2207	1987	57	640	500	1450	5	1	11309259	241	9.66	0.71	12	1.81	221.00	2998.00	3205	20240104	-33.39	1799	20241120	18.68	3205	-33.39	20240104	1799	18.68	20241120	3205	-33.39	20240104	1799	18.68	20241120	0.01	N	025890	500	56 억	363813	N	N	0	N	N
5	20241129	130416	57	100.00	KOSPI		기계	N	N	N	N	N	2115	-30	5	-1.40	419211825	197591	18.78	2125	2165	2070	2785	1505	2145	2121.61	3.22	1339	2375	2260	2155	2040	1935	2207	1987	57	640	500	1450	5	1	11309259	239	9.57	0.71	12	1.75	221.00	2998.00	3205	20240104	-34.01	1799	20241120	17.57	3205	-34.01	20240104	1799	17.57	20241120	3205	-34.01	20240104	1799	17.57	20241120	0.01	N	025890	500	56 억	363813	N	N	0	N	N
6	20241129	120418	57	100.00	KOSPI		기계	N	N	N	N	N	2115	-30	5	-1.40	397579245	187406	17.81	2125	2165	2070	2785	1505	2145	2121.49	3.22	1174	2375	2260	2155	2040	1935	2207	1987	57	640	500	1450	5	1	11309259	239	9.57	0.71	12	1.66	221.00	2998.00	3205	20240104	-34.01	1799	20241120	17.57	3205	-34.01	20240104	1799	17.57	20241120	3205	-34.01	20240104	1799	17.57	20241120	0.01	N	025890	500	56 억	363813	N	N	0	N	N
7	20241129	110417	57	100.00	KOSPI		기계	N	N	N	N	N	2155	10	2	0.47	329180745	155445	14.77	2125	2165	2070	2785	1505	2145	2117.67	3.22	730	2375	2260	2155	2040	1935	2207	1987	57	640	500	1450	5	1	11309259	244	9.75	0.72	12	1.37	221.00	2998.00	3205	20240104	-32.76	1799	20241120	19.79	3205	-32.76	20240104	1799	19.79	20241120	3205	-32.76	20240104	1799	19.79	20241120	0.01	N	025890	500	56 억	363813	N	N	0	N	N
8	20241129	100416	57	100.00	KOSPI		기계	N	N	N	N	N	2100	-45	5	-2.10	257474120	121704	11.57	2125	2165	2070	2785	1505	2145	2115.58	3.22	3419	2375	2260	2155	2040	1935	2207	1987	57	640	500	1450	5	1	11309259	237	9.50	0.70	12	1.08	221.00	2998.00	3205	20240104	-34.48	1799	20241120	16.73	3205	-34.48	20240104	1799	16.73	20241120	3205	-34.48	20240104	1799	16.73	20241120	0.01	N	025890	500	56 억	363813	N	N	0	N	N
9	20241129	090416	57	100.00	KOSPI		기계	N	N	N	N	N	2090	-55	5	-2.56	33464265	15866	1.51	2125	2130	2090	2785	1505	2145	2109.18	3.22	154	2375	2260	2155	2040	1935	2207	1987	57	640	500	1450	5	1	11309259	236	9.46	0.70	12	0.14	221.00	2998.00	3205	20240104	-34.79	1799	20241120	16.18	3205	-34.79	20240104	1799	16.18	20241120	3205	-34.79	20240104	1799	16.18	20241120	0.01	N	025890	500	56 억	363813	N	N	0	N	N
10	20241128	160412	57	100.00	KOSPI		기계	N	N	N	N	N	2145	-315	5	-12.80	2196155115	1038162	17.96	2270	2270	2050	3195	1725	2460	2115.26	3.17	-147	2885	2672	2312	2099	1739	2779	2206	57	735	500	1670	5	1	11309259	243	9.71	0.72	12	9.18	221.00	2998.00	3205	20240104	-33.07	1799	20241120	19.23	3205	-33.07	20240104	1799	19.23	20241120	3205	-33.07	20240104	1799	19.23	20241120	0.01	N	025890	500	56 억	358404	N	N	0	N	N
11	20241128	150420	57	100.00	KOSPI		기계	N	N	N	N	N	2125	-335	5	-13.62	2101282205	993642	17.19	2270	2270	2050	3195	1725	2460	2114.72	3.17	-1363	2885	2672	2312	2099	1739	2779	2206	57	735	500	1670	5	1	11309259	240	9.62	0.71	12	8.79	221.00	2998.00	3205	20240104	-33.70	1799	20241120	18.12	3205	-33.70	20240104	1799	18.12	20241120	3205	-33.70	20240104	1799	18.12	20241120	0.01	N	025890	500	56 억	358404	N	N	0	N	N
12	20241128	140421	57	100.00	KOSPI		기계	N	N	N	N	N	2120	-340	5	-13.82	1971410120	931810	16.12	2270	2270	2050	3195	1725	2460	2115.67	3.17	-1671	2885	2672	2312	2099	1739	2779	2206	57	735	500	1670	5	1	11309259	240	9.59	0.71	12	8.24	221.00	2998.00	3205	20240104	-33.85	1799	20241120	17.84	3205	-33.85	20240104	1799	17.84	20241120	3205	-33.85	20240104	1799	17.84	20241120	0.01	N	025890	500	56 억	358404	N	N	0	N	N
13	20241128	130417	57	100.00	KOSPI		기계	N	N	N	N	N	2085	-375	5	-15.24	1886261775	891582	15.42	2270	2270	2050	3195	1725	2460	2115.62	3.17	1750	2885	2672	2312	2099	1739	2779	2206	57	735	500	1670	5	1	11309259	236	9.43	0.70	12	7.88	221.00	2998.00	3205	20240104	-34.95	1799	20241120	15.90	3205	-34.95	20240104	1799	15.90	20241120	3205	-34.95	20240104	1799	15.90	20241120	0.01	N	025890	500	56 억	358404	N	N	0	N	N
14	20241128	120420	57	100.00	KOSPI		기계	N	N	N	N	N	2105	-355	5	-14.43	1782880430	842201	14.57	2270	2270	2050	3195	1725	2460	2116.92	3.17	65	2885	2672	2312	2099	1739	2779	2206	57	735	500	1670	5	1	11309259	238	9.52	0.70	12	7.45	221.00	2998.00	3205	20240104	-34.32	1799	20241120	17.01	3205	-34.32	20240104	1799	17.01	20241120	3205	-34.32	20240104	1799	17.01	20241120	0.01	N	025890	500	56 억	358404	N	N	0	N	N
15	20241128	110423	57	100.00	KOSPI		기계	N	N	N	N	N	2090	-370	5	-15.04	1676116410	791430	13.69	2270	2270	2050	3195	1725	2460	2117.82	3.17	11550	2885	2672	2312	2099	1739	2779	2206	57	735	500	1670	5	1	11309259	236	9.46	0.70	12	7.00	221.00	2998.00	3205	20240104	-34.79	1799	20241120	16.18	3205	-34.79	20240104	1799	16.18	20241120	3205	-34.79	20240104	1799	16.18	20241120	0.01	N	025890	500	56 억	358404	N	N	0	N	N
16	20241128	100420	57	100.00	KOSPI		기계	N	N	N	N	N	2120	-340	5	-13.82	1410820750	666013	11.52	2270	2270	2050	3195	1725	2460	2118.29	3.17	11536	2885	2672	2312	2099	1739	2779	2206	57	735	500	1670	5	1	11309259	240	9.59	0.71	12	5.89	221.00	2998.00	3205	20240104	-33.85	1799	20241120	17.84	3205	-33.85	20240104	1799	17.84	20241120	3205	-33.85	20240104	1799	17.84	20241120	0.01	N	025890	500	56 억	358404	N	N	0	N	N
17	20241128	090417	57	100.00	KOSPI		기계	N	N	N	N	N	2105	-355	5	-14.43	563542575	263559	4.56	2270	2270	2070	3195	1725	2460	2138.17	3.17	5526	2885	2672	2312	2099	1739	2779	2206	57	735	500	1670	5	1	11309259	238	9.52	0.70	12	2.33	221.00	2998.00	3205	20240104	-34.32	1799	20241120	17.01	3205	-34.32	20240104	1799	17.01	20241120	3205	-34.32	20240104	1799	17.01	20241120	0.01	N	025890	500	56 억	358404	N	N	0	N	N
18	20241127	160409	57	100.00	KOSPI		기계	N	N	N	N	N	2460	515	2	26.48	13998503897	5685359	7842.31	1952	2525	1952	2525	1362	1945	2462.20	3.26	-4531	2071	2007	1961	1897	1851	1985	1875	57	580	500	1320	5	1	11309259	278	11.13	0.82	12	50.27	221.00	2998.00	3205	20240104	-23.24	1799	20241120	36.74	3205	-23.24	20240104	1799	36.74	20241120	3205	-23.24	20240104	1799	36.74	20241120	0.01	N	025890	500	56 억	368459	N	N	0	N	N
19	20241127	150415	57	100.00	KOSPI		기계	N	N	N	N	N	2495	550	2	28.28	13133303687	5337900	7363.03	1952	2525	1952	2525	1362	1945	2460.39	3.26	-194	2071	2007	1961	1897	1851	1985	1875	57	580	500	1320	5	1	11309259	282	11.29	0.83	12	47.20	221.00	2998.00	3205	20240104	-22.15	1799	20241120	38.69	3205	-22.15	20240104	1799	38.69	20241120	3205	-22.15	20240104	1799	38.69	20241120	0.01	N	025890	500	56 억	368459	N	N	0	N	N
20	20241127	140416	57	100.00	KOSPI		기계	N	N	N	N	N	2485	540	2	27.76	11414767597	4646228	6408.94	1952	2525	1952	2525	1362	1945	2456.78	3.26	-9667	2071	2007	1961	1897	1851	1985	1875	57	580	500	1320	5	1	11309259	281	11.24	0.83	12	41.08	221.00	2998.00	3205	20240104	-22.46	1799	20241120	38.13	3205	-22.46	20240104	1799	38.13	20241120	3205	-22.46	20240104	1799	38.13	20241120	0.01	N	025890	500	56 억	368459	N	N	0	N	N
21	20241127	130411	57	100.00	KOSPI		기계	N	N	N	N	N	2505	560	2	28.79	10872145037	4427909	6107.80	1952	2525	1952	2525	1362	1945	2455.37	3.26	-9722	2071	2007	1961	1897	1851	1985	1875	57	580	500	1320	5	1	11309259	283	11.33	0.84	12	39.15	221.00	2998.00	3205	20240104	-21.84	1799	20241120	39.24	3205	-21.84	20240104	1799	39.24	20241120	3205	-21.84	20240104	1799	39.24	20241120	0.01	N	025890	500	56 억	368459	N	N	0	N	N
22	20241127	120416	57	100.00	KOSPI		기계	N	N	N	N	N	2505	560	2	28.79	10011700762	4084019	5633.44	1952	2525	1952	2525	1362	1945	2451.43	3.26	-9602	2071	2007	1961	1897	1851	1985	1875	57	580	500	1320	5	1	11309259	283	11.33	0.84	12	36.11	221.00	2998.00	3205	20240104	-21.84	1799	20241120	39.24	3205	-21.84	20240104	1799	39.24	20241120	3205	-21.84	20240104	1799	39.24	20241120	0.01	N	025890	500	56 억	368459	N	N	0	N	N
23	20241127	110415	57	100.00	KOSPI		기계	N	N	N	N	N	2480	535	2	27.51	8291575467	3393937	4681.55	1952	2525	1952	2525	1362	1945	2443.06	3.26	-8121	2071	2007	1961	1897	1851	1985	1875	57	580	500	1320	5	1	11309259	280	11.22	0.83	12	30.01	221.00	2998.00	3205	20240104	-22.62	1799	20241120	37.85	3205	-22.62	20240104	1799	37.85	20241120	3205	-22.62	20240104	1799	37.85	20241120	0.01	N	025890	500	56 억	368459	N	N	0	N	N
24	20241127	100414	57	100.00	KOSPI		기계	N	N	N	N	N	2475	530	2	27.25	7445776382	3053053	4211.34	1952	2525	1952	2525	1362	1945	2438.80	3.26	-7117	2071	2007	1961	1897	1851	1985	1875	57	580	500	1320	5	1	11309259	280	11.20	0.83	12	27.00	221.00	2998.00	3205	20240104	-22.78	1799	20241120	37.58	3205	-22.78	20240104	1799	37.58	20241120	3205	-22.78	20240104	1799	37.58	20241120	0.01	N	025890	500	56 억	368459	N	N	0	N	N
25	20241127	090413	57	100.00	KOSPI		기계	N	N	N	N	N	2060	115	2	5.91	37400252	18597	25.65	1952	2075	1952	2525	1362	1945	2011.09	3.26	-129	2071	2007	1961	1897	1851	1985	1875	57	580	500	1320	5	1	11309259	233	9.32	0.69	12	0.16	221.00	2998.00	3205	20240104	-35.73	1799	20241120	14.51	3205	-35.73	20240104	1799	14.51	20241120	3205	-35.73	20240104	1799	14.51	20241120	0.01	N	025890	500	56 억	368459	N	N	0	N	N
26	20241126	160413	57	100.00	KOSPI		기계	N	N	N	N	N	1945	-90	5	-4.42	140775974	72071	19.59	2025	2025	1915	2645	1425	2035	1953.30	3.25	524	2253	2144	2016	1907	1779	2198	1961	57	610	500	1380	1	1	11309259	220	8.80	0.65	12	0.64	221.00	2998.00	3205	20240104	-39.31	1799	20241120	8.12	3205	-39.31	20240104	1799	8.12	20241120	3205	-39.31	20240104	1799	8.12	20241120	0.01	N	025890	500	56 억	367935	N	N	0	N	N
27	20241126	150411	57	100.00	KOSPI		기계	N	N	N	N	N	1959	-76	5	-3.73	136979369	70120	19.06	2025	2025	1915	2645	1425	2035	1953.50	3.25	824	2253	2144	2016	1907	1779	2198	1961	57	610	500	1380	1	1	11309259	222	8.86	0.65	12	0.62	221.00	2998.00	3205	20240104	-38.88	1799	20241120	8.89	3205	-38.88	20240104	1799	8.89	20241120	3205	-38.88	20240104	1799	8.89	20241120	0.01	N	025890	500	56 억	367935	N	N	0	N	N
28	20241126	140411	57	100.00	KOSPI		기계	N	N	N	N	N	1955	-80	5	-3.93	132696071	67938	18.47	2025	2025	1915	2645	1425	2035	1953.19	3.25	955	2253	2144	2016	1907	1779	2198	1961	57	610	500	1380	1	1	11309259	221	8.85	0.65	12	0.60	221.00	2998.00	3205	20240104	-39.00	1799	20241120	8.67	3205	-39.00	20240104	1799	8.67	20241120	3205	-39.00	20240104	1799	8.67	20241120	0.01	N	025890	500	56 억	367935	N	N	0	N	N
29	20241126	130410	57	100.00	KOSPI		기계	N	N	N	N	N	1962	-73	5	-3.59	126193879	64599	17.56	2025	2025	1915	2645	1425	2035	1953.50	3.25	732	2253	2144	2016	1907	1779	2198	1961	57	610	500	1380	1	1	11309259	222	8.88	0.65	12	0.57	221.00	2998.00	3205	20240104	-38.78	1799	20241120	9.06	3205	-38.78	20240104	1799	9.06	20241120	3205	-38.78	20240104	1799	9.06	20241120	0.01	N	025890	500	56 억	367935	N	N	0	N	N
30	20241126	120415	57	100.00	KOSPI		기계	N	N	N	N	N	1965	-70	5	-3.44	120555213	61716	16.78	2025	2025	1915	2645	1425	2035	1953.39	3.25	690	2253	2144	2016	1907	1779	2198	1961	57	610	500	1380	1	1	11309259	222	8.89	0.66	12	0.55	221.00	2998.00	3205	20240104	-38.69	1799	20241120	9.23	3205	-38.69	20240104	1799	9.23	20241120	3205	-38.69	20240104	1799	9.23	20241120	0.01	N	025890	500	56 억	367935	N	N	0	N	N
31	20241126	110417	57	100.00	KOSPI		기계	N	N	N	N	N	1933	-102	5	-5.01	103600653	53030	14.42	2025	2025	1915	2645	1425	2035	1953.62	3.25	2349	2253	2144	2016	1907	1779	2198	1961	57	610	500	1380	1	1	11309259	219	8.75	0.64	12	0.47	221.00	2998.00	3205	20240104	-39.69	1799	20241120	7.45	3205	-39.69	20240104	1799	7.45	20241120	3205	-39.69	20240104	1799	7.45	20241120	0.01	N	025890	500	56 억	367935	N	N	0	N	N
32	20241126	100415	57	100.00	KOSPI		기계	N	N	N	N	N	1940	-95	5	-4.67	67469310	34291	9.32	2025	2025	1925	2645	1425	2035	1967.55	3.25	2135	2253	2144	2016	1907	1779	2198	1961	57	610	500	1380	1	1	11309259	219	8.78	0.65	12	0.30	221.00	2998.00	3205	20240104	-39.47	1799	20241120	7.84	3205	-39.47	20240104	1799	7.84	20241120	3205	-39.47	20240104	1799	7.84	20241120	0.01	N	025890	500	56 억	367935	N	N	0	N	N
33	20241126	090412	57	100.00	KOSPI		기계	N	N	N	N	N	2010	-25	5	-1.23	15192248	7574	2.06	2025	2025	1997	2645	1425	2035	2005.84	3.25	158	2253	2144	2016	1907	1779	2198	1961	57	610	500	1380	5	1	11309259	227	9.10	0.67	12	0.07	221.00	2998.00	3205	20240104	-37.29	1799	20241120	11.73	3205	-37.29	20240104	1799	11.73	20241120	3205	-37.29	20240104	1799	11.73	20241120	0.01	N	025890	500	56 억	367935	N	N	0	N	N
34	20241125	160405	57	100.00	KOSPI		기계	N	N	N	N	N	2035	143	2	7.56	743527645	366417	1525.66	1890	2125	1888	2455	1325	1892	2029.16	3.26	-885	1921	1906	1883	1868	1845	1895	1857	57	563	500	1280	5	1	11309259	230	9.21	0.68	12	3.24	221.00	2998.00	3205	20240104	-36.51	1799	20241120	13.12	3205	-36.51	20240104	1799	13.12	20241120	3205	-36.51	20240104	1799	13.12	20241120	0.01	N	025890	500	56 억	368820	N	N	0	N	N
35	20241125	150410	57	100.00	KOSPI		기계	N	N	N	N	N	2050	158	2	8.35	721555865	355473	1480.09	1890	2125	1888	2455	1325	1892	2029.85	3.26	-1868	1921	1906	1883	1868	1845	1895	1857	57	563	500	1280	5	1	11309259	232	9.28	0.68	12	3.14	221.00	2998.00	3205	20240104	-36.04	1799	20241120	13.95	3205	-36.04	20240104	1799	13.95	20241120	3205	-36.04	20240104	1799	13.95	20241120	0.01	N	025890	500	56 억	368820	N	N	0	N	N
36	20241125	140411	57	100.00	KOSPI		기계	N	N	N	N	N	2015	123	2	6.50	664530385	327188	1362.32	1890	2125	1888	2455	1325	1892	2031.04	3.26	-1318	1921	1906	1883	1868	1845	1895	1857	57	563	500	1280	5	1	11309259	228	9.12	0.67	12	2.89	221.00	2998.00	3205	20240104	-37.13	1799	20241120	12.01	3205	-37.13	20240104	1799	12.01	20241120	3205	-37.13	20240104	1799	12.01	20241120	0.01	N	025890	500	56 억	368820	N	N	0	N	N
37	20241125	130408	57	100.00	KOSPI		기계	N	N	N	N	N	2065	173	2	9.14	626506638	308262	1283.52	1890	2125	1888	2455	1325	1892	2032.38	3.26	-5288	1921	1906	1883	1868	1845	1895	1857	57	563	500	1280	5	1	11309259	234	9.34	0.69	12	2.73	221.00	2998.00	3205	20240104	-35.57	1799	20241120	14.79	3205	-35.57	20240104	1799	14.79	20241120	3205	-35.57	20240104	1799	14.79	20241120	0.01	N	025890	500	56 억	368820	N	N	0	N	N
38	20241125	120412	57	100.00	KOSPI		기계	N	N	N	N	N	2040	148	2	7.82	476827843	235926	982.33	1890	2125	1888	2455	1325	1892	2021.09	3.26	-6543	1921	1906	1883	1868	1845	1895	1857	57	563	500	1280	5	1	11309259	231	9.23	0.68	12	2.09	221.00	2998.00	3205	20240104	-36.35	1799	20241120	13.40	3205	-36.35	20240104	1799	13.40	20241120	3205	-36.35	20240104	1799	13.40	20241120	0.01	N	025890	500	56 억	368820	N	N	0	N	N
39	20241125	110410	57	100.00	KOSPI		기계	N	N	N	N	N	2005	113	2	5.97	413735416	204496	851.46	1890	2125	1888	2455	1325	1892	2023.20	3.26	-6352	1921	1906	1883	1868	1845	1895	1857	57	563	500	1280	5	1	11309259	227	9.07	0.67	12	1.81	221.00	2998.00	3205	20240104	-37.44	1799	20241120	11.45	3205	-37.44	20240104	1799	11.45	20241120	3205	-37.44	20240104	1799	11.45	20241120	0.01	N	025890	500	56 억	368820	N	N	0	N	N
40	20241125	100405	57	100.00	KOSPI		기계	N	N	N	N	N	1952	60	2	3.17	345228503	169906	707.44	1890	2125	1888	2455	1325	1892	2031.88	3.26	-5554	1921	1906	1883	1868	1845	1895	1857	57	563	500	1280	1	1	11309259	221	8.83	0.65	12	1.50	221.00	2998.00	3205	20240104	-39.10	1799	20241120	8.50	3205	-39.10	20240104	1799	8.50	20241120	3205	-39.10	20240104	1799	8.50	20241120	0.01	N	025890	500	56 억	368820	N	N	0	N	N
41	20241125	090406	57	100.00	KOSPI		기계	N	N	N	N	N	1890	-2	5	-0.11	94500	50	0.21	1890	1890	1890	2455	1325	1892	1890.00	3.26	-10	1921	1906	1883	1868	1845	1895	1857	57	563	500	1280	1	1	11309259	214	8.55	0.63	12	0.00	221.00	2998.00	3205	20240104	-41.03	1799	20241120	5.06	3205	-41.03	20240104	1799	5.06	20241120	3205	-41.03	20240104	1799	5.06	20241120	0.01	N	025890	500	56 억	368820	N	N	0	N	N
42	20241122	160349	57	100.00	KOSPI		기계	N	N	N	N	N	1892	-6	5	-0.32	44896715	24017	125.47	1898	1898	1860	2465	1329	1898	1869.37	3.26	-195	1974	1936	1900	1862	1826	1955	1881	57	567	500	1290	1	1	11309259	214	8.56	0.63	12	0.21	221.00	2998.00	3205	20240104	-40.97	1799	20241120	5.17	3205	-40.97	20240104	1799	5.17	20241120	3205	-40.97	20240104	1799	5.17	20241120	0.01	N	025890	500	56 억	369022	N	N	0	N	N
43	20241122	150348	57	100.00	KOSPI		기계	N	N	N	N	N	1868	-30	5	-1.58	41603308	22270	116.34	1898	1898	1860	2465	1329	1898	1868.13	3.26	76	1974	1936	1900	1862	1826	1955	1881	57	567	500	1290	1	1	11309259	211	8.45	0.62	12	0.20	221.00	2998.00	3205	20240104	-41.72	1799	20241120	3.84	3205	-41.72	20240104	1799	3.84	20241120	3205	-41.72	20240104	1799	3.84	20241120	0.01	N	025890	500	56 억	369022	N	N	0	N	N
44	20241122	140353	57	100.00	KOSPI		기계	N	N	N	N	N	1865	-33	5	-1.74	31330538	16757	87.54	1898	1898	1860	2465	1329	1898	1869.70	3.26	-24	1974	1936	1900	1862	1826	1955	1881	57	567	500	1290	1	1	11309259	211	8.44	0.62	12	0.15	221.00	2998.00	3205	20240104	-41.81	1799	20241120	3.67	3205	-41.81	20240104	1799	3.67	20241120	3205	-41.81	20240104	1799	3.67	20241120	0.01	N	025890	500	56 억	369022	N	N	0	N	N
45	20241122	130353	57	100.00	KOSPI		기계	N	N	N	N	N	1865	-33	5	-1.74	28339165	15153	79.16	1898	1898	1860	2465	1329	1898	1870.20	3.26	-1	1974	1936	1900	1862	1826	1955	1881	57	567	500	1290	1	1	11309259	211	8.44	0.62	12	0.13	221.00	2998.00	3205	20240104	-41.81	1799	20241120	3.67	3205	-41.81	20240104	1799	3.67	20241120	3205	-41.81	20240104	1799	3.67	20241120	0.01	N	025890	500	56 억	369022	N	N	0	N	N
46	20241122	120353	57	100.00	KOSPI		기계	N	N	N	N	N	1865	-33	5	-1.74	25534572	13651	71.31	1898	1898	1860	2465	1329	1898	1870.53	3.26	-140	1974	1936	1900	1862	1826	1955	1881	57	567	500	1290	1	1	11309259	211	8.44	0.62	12	0.12	221.00	2998.00	3205	20240104	-41.81	1799	20241120	3.67	3205	-41.81	20240104	1799	3.67	20241120	3205	-41.81	20240104	1799	3.67	20241120	0.01	N	025890	500	56 억	369022	N	N	0	N	N
47	20241122	110350	57	100.00	KOSPI		기계	N	N	N	N	N	1865	-33	5	-1.74	24359873	13021	68.02	1898	1898	1860	2465	1329	1898	1870.81	3.26	-138	1974	1936	1900	1862	1826	1955	1881	57	567	500	1290	1	1	11309259	211	8.44	0.62	12	0.12	221.00	2998.00	3205	20240104	-41.81	1799	20241120	3.67	3205	-41.81	20240104	1799	3.67	20241120	3205	-41.81	20240104	1799	3.67	20241120	0.01	N	025890	500	56 억	369022	N	N	0	N	N
48	20241122	100356	57	100.00	KOSPI		기계	N	N	N	N	N	1868	-30	5	-1.58	10583910	5624	29.38	1898	1898	1868	2465	1329	1898	1881.92	3.26	-611	1974	1936	1900	1862	1826	1955	1881	57	567	500	1290	1	1	11309259	211	8.45	0.62	12	0.05	221.00	2998.00	3205	20240104	-41.72	1799	20241120	3.84	3205	-41.72	20240104	1799	3.84	20241120	3205	-41.72	20240104	1799	3.84	20241120	0.01	N	025890	500	56 억	369022	N	N	0	N	N
49	20241122	090351	57	100.00	KOSPI		기계	N	N	N	N	N	1896	-2	5	-0.11	2359254	1244	6.50	1898	1898	1896	2465	1329	1898	1896.51	3.26	-47	1974	1936	1900	1862	1826	1955	1881	57	567	500	1290	1	1	11309259	214	8.58	0.63	12	0.01	221.00	2998.00	3205	20240104	-40.84	1799	20241120	5.39	3205	-40.84	20240104	1799	5.39	20241120	3205	-40.84	20240104	1799	5.39	20241120	0.01	N	025890	500	56 억	369022	N	N	0	N	N
50	20241121	160350	57	100.00	KOSPI		기계	N	N	N	N	N	1898	34	2	1.82	36286971	19132	84.94	1864	1938	1864	2420	1305	1864	1896.66	3.26	546	1907	1885	1842	1820	1777	1896	1831	57	556	500	1260	1	1	11309259	215	8.59	0.63	12	0.17	221.00	2998.00	3205	20240104	-40.78	1799	20241120	5.50	3205	-40.78	20240104	1799	5.50	20241120	3205	-40.78	20240104	1799	5.50	20241120	0.01	N	025890	500	56 억	368476	N	N	0	N	N
51	20241121	150358	57	100.00	KOSPI		기계	N	N	N	N	N	1897	33	2	1.77	34851583	18376	81.58	1864	1938	1864	2420	1305	1864	1896.58	3.26	552	1907	1885	1842	1820	1777	1896	1831	57	556	500	1260	1	1	11309259	215	8.58	0.63	12	0.16	221.00	2998.00	3205	20240104	-40.81	1799	20241120	5.45	3205	-40.81	20240104	1799	5.45	20241120	3205	-40.81	20240104	1799	5.45	20241120	0.01	N	025890	500	56 억	368476	N	N	0	N	N
52	20241121	140356	57	100.00	KOSPI		기계	N	N	N	N	N	1900	36	2	1.93	33500749	17664	78.42	1864	1938	1864	2420	1305	1864	1896.56	3.26	615	1907	1885	1842	1820	1777	1896	1831	57	556	500	1260	1	1	11309259	215	8.60	0.63	12	0.16	221.00	2998.00	3205	20240104	-40.72	1799	20241120	5.61	3205	-40.72	20240104	1799	5.61	20241120	3205	-40.72	20240104	1799	5.61	20241120	0.01	N	025890	500	56 억	368476	N	N	0	N	N
53	20241121	130353	57	100.00	KOSPI		기계	N	N	N	N	N	1907	43	2	2.31	31056450	16379	72.72	1864	1938	1864	2420	1305	1864	1896.11	3.26	634	1907	1885	1842	1820	1777	1896	1831	57	556	500	1260	1	1	11309259	216	8.63	0.64	12	0.14	221.00	2998.00	3205	20240104	-40.50	1799	20241120	6.00	3205	-40.50	20240104	1799	6.00	20241120	3205	-40.50	20240104	1799	6.00	20241120	0.01	N	025890	500	56 억	368476	N	N	0	N	N
54	20241121	120353	57	100.00	KOSPI		기계	N	N	N	N	N	1891	27	2	1.45	22123226	11682	51.86	1864	1938	1864	2420	1305	1864	1893.79	3.26	284	1907	1885	1842	1820	1777	1896	1831	57	556	500	1260	1	1	11309259	214	8.56	0.63	12	0.10	221.00	2998.00	3205	20240104	-41.00	1799	20241120	5.11	3205	-41.00	20240104	1799	5.11	20241120	3205	-41.00	20240104	1799	5.11	20241120	0.01	N	025890	500	56 억	368476	N	N	0	N	N
55	20241121	110353	57	100.00	KOSPI		기계	N	N	N	N	N	1897	33	2	1.77	21514686	11361	50.44	1864	1938	1864	2420	1305	1864	1893.73	3.26	308	1907	1885	1842	1820	1777	1896	1831	57	556	500	1260	1	1	11309259	215	8.58	0.63	12	0.10	221.00	2998.00	3205	20240104	-40.81	1799	20241120	5.45	3205	-40.81	20240104	1799	5.45	20241120	3205	-40.81	20240104	1799	5.45	20241120	0.01	N	025890	500	56 억	368476	N	N	0	N	N
56	20241121	100356	57	100.00	KOSPI		기계	N	N	N	N	N	1900	36	2	1.93	18640605	9842	43.70	1864	1938	1864	2420	1305	1864	1893.99	3.26	413	1907	1885	1842	1820	1777	1896	1831	57	556	500	1260	1	1	11309259	215	8.60	0.63	12	0.09	221.00	2998.00	3205	20240104	-40.72	1799	20241120	5.61	3205	-40.72	20240104	1799	5.61	20241120	3205	-40.72	20240104	1799	5.61	20241120	0.01	N	025890	500	56 억	368476	N	N	0	N	N
57	20241121	090354	57	100.00	KOSPI		기계	N	N	N	N	N	1866	2	2	0.11	507038	272	1.21	1864	1866	1864	2420	1305	1864	1864.11	3.26	-36	1907	1885	1842	1820	1777	1896	1831	57	556	500	1260	1	1	11309259	211	8.44	0.62	12	0.00	221.00	2998.00	3205	20240104	-41.78	1799	20241120	3.72	3205	-41.78	20240104	1799	3.72	20241120	3205	-41.78	20240104	1799	3.72	20241120	0.01	N	025890	500	56 억	368476	N	N	0	N	N
58	20241120	160352	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1864	47	2	2.59	41023073	22523	243.62	1816	1864	1799	2360	1272	1817	1821.39	3.26	-52	1827	1822	1812	1807	1797	1824	1809	57	543	500	1230	1	1	11309259	211	8.43	0.62	12	0.20	221.00	2998.00	3205	20240104	-41.84	1799	20241120	3.61	3205	-41.84	20240104	1799	3.61	20241120	3205	-41.84	20240104	1799	3.61	20241120	0.01	N	025890	500	56 억	368528	N	N	0	N	N
59	20241120	150359	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1855	38	2	2.09	37034502	20380	220.44	1816	1855	1799	2360	1272	1817	1817.20	3.26	-76	1827	1822	1812	1807	1797	1824	1809	57	543	500	1230	1	1	11309259	210	8.39	0.62	12	0.18	221.00	2998.00	3205	20240104	-42.12	1799	20241120	3.11	3205	-42.12	20240104	1799	3.11	20241120	3205	-42.12	20240104	1799	3.11	20241120	0.01	N	025890	500	56 억	368528	N	N	0	N	N
60	20241120	140357	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1821	4	2	0.22	27637436	15260	165.06	1816	1821	1799	2360	1272	1817	1811.10	3.26	258	1827	1822	1812	1807	1797	1824	1809	57	543	500	1230	1	1	11309259	206	8.24	0.61	12	0.13	221.00	2998.00	3205	20240104	-43.18	1799	20241120	1.22	3205	-43.18	20240104	1799	1.22	20241120	3205	-43.18	20240104	1799	1.22	20241120	0.01	N	025890	500	56 억	368528	N	N	0	N	N
61	20241120	130358	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1819	2	2	0.11	25451818	14059	152.07	1816	1821	1799	2360	1272	1817	1810.36	3.26	258	1827	1822	1812	1807	1797	1824	1809	57	543	500	1230	1	1	11309259	206	8.23	0.61	12	0.12	221.00	2998.00	3205	20240104	-43.24	1799	20241120	1.11	3205	-43.24	20240104	1799	1.11	20241120	3205	-43.24	20240104	1799	1.11	20241120	0.01	N	025890	500	56 억	368528	N	N	0	N	N
62	20241120	120359	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1813	-4	5	-0.22	24861815	13734	148.56	1816	1821	1799	2360	1272	1817	1810.24	3.26	295	1827	1822	1812	1807	1797	1824	1809	57	543	500	1230	1	1	11309259	205	8.20	0.60	12	0.12	221.00	2998.00	3205	20240104	-43.43	1799	20241120	0.78	3205	-43.43	20240104	1799	0.78	20241120	3205	-43.43	20240104	1799	0.78	20241120	0.01	N	025890	500	56 억	368528	N	N	0	N	N
63	20241120	110357	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1819	2	2	0.11	20393113	11266	121.86	1816	1819	1799	2360	1272	1817	1810.15	3.26	312	1827	1822	1812	1807	1797	1824	1809	57	543	500	1230	1	1	11309259	206	8.23	0.61	12	0.10	221.00	2998.00	3205	20240104	-43.24	1799	20241120	1.11	3205	-43.24	20240104	1799	1.11	20241120	3205	-43.24	20240104	1799	1.11	20241120	0.01	N	025890	500	56 억	368528	N	N	0	N	N
64	20241120	100357	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1802	-15	5	-0.83	7027228	3900	42.18	1816	1817	1799	2360	1272	1817	1801.85	3.26	332	1827	1822	1812	1807	1797	1824	1809	57	543	500	1230	1	1	11309259	204	8.15	0.60	12	0.03	221.00	2998.00	3205	20240104	-43.78	1799	20241120	0.17	3205	-43.78	20240104	1799	0.17	20241120	3205	-43.78	20240104	1799	0.17	20241120	0.01	N	025890	500	56 억	368528	N	N	0	N	N
65	20241120	090356	57	100.00	KOSPI		기계	N	N	N	N	N	1816	-1	5	-0.06	308789	170	1.84	1816	1817	1816	2360	1272	1817	1816.41	3.26	-33	1827	1822	1812	1807	1797	1824	1809	57	543	500	1230	1	1	11309259	205	8.22	0.61	12	0.00	221.00	2998.00	3205	20240104	-43.34	1800	20241115	0.89	3205	-43.34	20240104	1800	0.89	20241115	3205	-43.34	20240104	1800	0.89	20241115	0.01	N	025890	500	56 억	368528	N	N	0	N	N
66	20241119	160340	57	100.00	KOSPI		기계	N	N	N	N	N	1817	0	3	0.00	16707121	9245	119.83	1817	1817	1802	2360	1272	1817	1807.15	3.26	-287	1829	1823	1812	1806	1795	1826	1809	57	543	500	1230	1	1	11309259	205	8.22	0.61	12	0.08	221.00	2998.00	3205	20240104	-43.31	1800	20241115	0.94	3205	-43.31	20240104	1800	0.94	20241115	3205	-43.31	20240104	1800	0.94	20241115	0.01	N	025890	500	56 억	368815	N	N	0	N	N
67	20241119	150344	57	100.00	KOSPI		기계	N	N	N	N	N	1813	-4	5	-0.22	15893358	8797	114.02	1817	1817	1802	2360	1272	1817	1806.68	3.26	-155	1829	1823	1812	1806	1795	1826	1809	57	543	500	1230	1	1	11309259	205	8.20	0.60	12	0.08	221.00	2998.00	3205	20240104	-43.43	1800	20241115	0.72	3205	-43.43	20240104	1800	0.72	20241115	3205	-43.43	20240104	1800	0.72	20241115	0.01	N	025890	500	56 억	368815	N	N	0	N	N
68	20241119	140342	57	100.00	KOSPI		기계	N	N	N	N	N	1807	-10	5	-0.55	14897410	8247	106.90	1817	1817	1802	2360	1272	1817	1806.40	3.26	-165	1829	1823	1812	1806	1795	1826	1809	57	543	500	1230	1	1	11309259	204	8.18	0.60	12	0.07	221.00	2998.00	3205	20240104	-43.62	1800	20241115	0.39	3205	-43.62	20240104	1800	0.39	20241115	3205	-43.62	20240104	1800	0.39	20241115	0.01	N	025890	500	56 억	368815	N	N	0	N	N
69	20241119	130343	57	100.00	KOSPI		기계	N	N	N	N	N	1804	-13	5	-0.72	14286970	7910	102.53	1817	1817	1802	2360	1272	1817	1806.19	3.26	-8	1829	1823	1812	1806	1795	1826	1809	57	543	500	1230	1	1	11309259	204	8.16	0.60	12	0.07	221.00	2998.00	3205	20240104	-43.71	1800	20241115	0.22	3205	-43.71	20240104	1800	0.22	20241115	3205	-43.71	20240104	1800	0.22	20241115	0.01	N	025890	500	56 억	368815	N	N	0	N	N
70	20241119	120340	57	100.00	KOSPI		기계	N	N	N	N	N	1804	-13	5	-0.72	9522758	5269	68.30	1817	1817	1802	2360	1272	1817	1807.32	3.26	-154	1829	1823	1812	1806	1795	1826	1809	57	543	500	1230	1	1	11309259	204	8.16	0.60	12	0.05	221.00	2998.00	3205	20240104	-43.71	1800	20241115	0.22	3205	-43.71	20240104	1800	0.22	20241115	3205	-43.71	20240104	1800	0.22	20241115	0.01	N	025890	500	56 억	368815	N	N	0	N	N
71	20241119	110344	57	100.00	KOSPI		기계	N	N	N	N	N	1809	-8	5	-0.44	6800811	3760	48.74	1817	1817	1802	2360	1272	1817	1808.73	3.26	-142	1829	1823	1812	1806	1795	1826	1809	57	543	500	1230	1	1	11309259	205	8.19	0.60	12	0.03	221.00	2998.00	3205	20240104	-43.56	1800	20241115	0.50	3205	-43.56	20240104	1800	0.50	20241115	3205	-43.56	20240104	1800	0.50	20241115	0.01	N	025890	500	56 억	368815	N	N	0	N	N
72	20241119	100353	57	100.00	KOSPI		기계	N	N	N	N	N	1809	-8	5	-0.44	3567216	1973	25.57	1817	1817	1802	2360	1272	1817	1808.02	3.26	-168	1829	1823	1812	1806	1795	1826	1809	57	543	500	1230	1	1	11309259	205	8.19	0.60	12	0.02	221.00	2998.00	3205	20240104	-43.56	1800	20241115	0.50	3205	-43.56	20240104	1800	0.50	20241115	3205	-43.56	20240104	1800	0.50	20241115	0.01	N	025890	500	56 억	368815	N	N	0	N	N
73	20241119	090351	57	100.00	KOSPI		기계	N	N	N	N	N	1804	-13	5	-0.72	1955670	1080	14.00	1817	1817	1804	2360	1272	1817	1810.81	3.26	-142	1829	1823	1812	1806	1795	1826	1809	57	543	500	1230	1	1	11309259	204	8.16	0.60	12	0.01	221.00	2998.00	3205	20240104	-43.71	1800	20241115	0.22	3205	-43.71	20240104	1800	0.22	20241115	3205	-43.71	20240104	1800	0.22	20241115	0.01	N	025890	500	56 억	368815	N	N	0	N	N
74	20241118	160341	57	100.00	KOSPI		기계	N	N	N	N	N	1817	8	2	0.44	13971297	7714	55.71	1802	1818	1801	2350	1267	1809	1811.16	3.28	-1718	1844	1826	1813	1795	1782	1820	1789	57	541	500	1230	1	1	11309259	205	8.22	0.61	12	0.07	221.00	2998.00	3205	20240104	-43.31	1800	20241115	0.94	3205	-43.31	20240104	1800	0.94	20241115	3205	-43.31	20240104	1800	0.94	20241115	0.01	N	025890	500	56 억	370554	N	N	0	N	N
75	20241118	150344	57	100.00	KOSPI		기계	N	N	N	N	N	1816	7	2	0.39	13820616	7631	55.11	1802	1818	1801	2350	1267	1809	1811.11	3.28	-1638	1844	1826	1813	1795	1782	1820	1789	57	541	500	1230	1	1	11309259	205	8.22	0.61	12	0.07	221.00	2998.00	3205	20240104	-43.34	1800	20241115	0.89	3205	-43.34	20240104	1800	0.89	20241115	3205	-43.34	20240104	1800	0.89	20241115	0.01	N	025890	500	56 억	370554	N	N	0	N	N
76	20241118	140344	57	100.00	KOSPI		기계	N	N	N	N	N	1811	2	2	0.11	11231466	6203	44.80	1802	1818	1801	2350	1267	1809	1810.65	3.28	-1212	1844	1826	1813	1795	1782	1820	1789	57	541	500	1230	1	1	11309259	205	8.19	0.60	12	0.05	221.00	2998.00	3205	20240104	-43.49	1800	20241115	0.61	3205	-43.49	20240104	1800	0.61	20241115	3205	-43.49	20240104	1800	0.61	20241115	0.01	N	025890	500	56 억	370554	N	N	0	N	N
77	20241118	130343	57	100.00	KOSPI		기계	N	N	N	N	N	1814	5	2	0.28	10591869	5850	42.25	1802	1818	1801	2350	1267	1809	1810.58	3.28	-1000	1844	1826	1813	1795	1782	1820	1789	57	541	500	1230	1	1	11309259	205	8.21	0.61	12	0.05	221.00	2998.00	3205	20240104	-43.40	1800	20241115	0.78	3205	-43.40	20240104	1800	0.78	20241115	3205	-43.40	20240104	1800	0.78	20241115	0.01	N	025890	500	56 억	370554	N	N	0	N	N
78	20241118	120344	57	100.00	KOSPI		기계	N	N	N	N	N	1814	5	2	0.28	10350583	5717	41.29	1802	1818	1801	2350	1267	1809	1810.49	3.28	-874	1844	1826	1813	1795	1782	1820	1789	57	541	500	1230	1	1	11309259	205	8.21	0.61	12	0.05	221.00	2998.00	3205	20240104	-43.40	1800	20241115	0.78	3205	-43.40	20240104	1800	0.78	20241115	3205	-43.40	20240104	1800	0.78	20241115	0.01	N	025890	500	56 억	370554	N	N	0	N	N
79	20241118	110344	57	100.00	KOSPI		기계	N	N	N	N	N	1817	8	2	0.44	9158182	5060	36.54	1802	1817	1801	2350	1267	1809	1809.92	3.28	-425	1844	1826	1813	1795	1782	1820	1789	57	541	500	1230	1	1	11309259	205	8.22	0.61	12	0.04	221.00	2998.00	3205	20240104	-43.31	1800	20241115	0.94	3205	-43.31	20240104	1800	0.94	20241115	3205	-43.31	20240104	1800	0.94	20241115	0.01	N	025890	500	56 억	370554	N	N	0	N	N
80	20241118	100343	57	100.00	KOSPI		기계	N	N	N	N	N	1816	7	2	0.39	6954275	3846	27.78	1802	1816	1801	2350	1267	1809	1808.18	3.28	-163	1844	1826	1813	1795	1782	1820	1789	57	541	500	1230	1	1	11309259	205	8.22	0.61	12	0.03	221.00	2998.00	3205	20240104	-43.34	1800	20241115	0.89	3205	-43.34	20240104	1800	0.89	20241115	3205	-43.34	20240104	1800	0.89	20241115	0.01	N	025890	500	56 억	370554	N	N	0	N	N
81	20241118	090339	57	100.00	KOSPI		기계	N	N	N	N	N	1801	-8	5	-0.44	878123	487	3.52	1802	1809	1801	2350	1267	1809	1803.13	3.28	-118	1844	1826	1813	1795	1782	1820	1789	57	541	500	1230	1	1	11309259	204	8.15	0.60	12	0.00	221.00	2998.00	3205	20240104	-43.81	1800	20241115	0.06	3205	-43.81	20240104	1800	0.06	20241115	3205	-43.81	20240104	1800	0.06	20241115	0.01	N	025890	500	56 억	370554	N	N	0	N	N
82	20241115	160351	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1809	-22	5	-1.20	25042175	13846	131.79	1831	1831	1800	2380	1282	1831	1808.62	3.30	-2998	1898	1864	1844	1810	1790	1854	1800	57	549	500	1240	1	1	11309259	205	8.19	0.60	12	0.12	221.00	2998.00	3205	20240104	-43.56	1800	20241115	0.50	3205	-43.56	20240104	1800	0.50	20241115	3205	-43.56	20240104	1800	0.50	20241115	0.01	N	025890	500	56 억	373580	N	N	0	N	N
83	20241115	150359	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1813	-18	5	-0.98	19969765	11041	105.09	1831	1831	1800	2380	1282	1831	1808.69	3.30	-2517	1898	1864	1844	1810	1790	1854	1800	57	549	500	1240	1	1	11309259	205	8.20	0.60	12	0.10	221.00	2998.00	3205	20240104	-43.43	1800	20241115	0.72	3205	-43.43	20240104	1800	0.72	20241115	3205	-43.43	20240104	1800	0.72	20241115	0.01	N	025890	500	56 억	373580	N	N	0	N	N
84	20241115	140356	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1804	-27	5	-1.47	18064022	9987	95.06	1831	1831	1800	2380	1282	1831	1808.75	3.30	-2175	1898	1864	1844	1810	1790	1854	1800	57	549	500	1240	1	1	11309259	204	8.16	0.60	12	0.09	221.00	2998.00	3205	20240104	-43.71	1800	20241115	0.22	3205	-43.71	20240104	1800	0.22	20241115	3205	-43.71	20240104	1800	0.22	20241115	0.01	N	025890	500	56 억	373580	N	N	0	N	N
85	20241115	130357	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1801	-30	5	-1.64	15313862	8461	80.53	1831	1831	1800	2380	1282	1831	1809.94	3.30	-1765	1898	1864	1844	1810	1790	1854	1800	57	549	500	1240	1	1	11309259	204	8.15	0.60	12	0.07	221.00	2998.00	3205	20240104	-43.81	1800	20241115	0.06	3205	-43.81	20240104	1800	0.06	20241115	3205	-43.81	20240104	1800	0.06	20241115	0.01	N	025890	500	56 억	373580	N	N	0	N	N
86	20241115	120357	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1800	-31	5	-1.69	14188070	7836	74.59	1831	1831	1800	2380	1282	1831	1810.63	3.30	-1553	1898	1864	1844	1810	1790	1854	1800	57	549	500	1240	1	1	11309259	204	8.14	0.60	12	0.07	221.00	2998.00	3205	20240104	-43.84	1800	20241115	0.00	3205	-43.84	20240104	1800	0.00	20241115	3205	-43.84	20240104	1800	0.00	20241115	0.01	N	025890	500	56 억	373580	N	N	0	N	N
87	20241115	110350	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1819	-12	5	-0.66	7649137	4212	40.09	1831	1831	1811	2380	1282	1831	1816.03	3.30	-1233	1898	1864	1844	1810	1790	1854	1800	57	549	500	1240	1	1	11309259	206	8.23	0.61	12	0.04	221.00	2998.00	3205	20240104	-43.24	1811	20241115	0.44	3205	-43.24	20240104	1811	0.44	20241115	3205	-43.24	20240104	1811	0.44	20241115	0.01	N	025890	500	56 억	373580	N	N	0	N	N
88	20241115	100351	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1822	-9	5	-0.49	1509770	827	7.87	1831	1831	1822	2380	1282	1831	1825.60	3.30	-712	1898	1864	1844	1810	1790	1854	1800	57	549	500	1240	1	1	11309259	206	8.24	0.61	12	0.01	221.00	2998.00	3205	20240104	-43.15	1822	20241115	0.00	3205	-43.15	20240104	1822	0.00	20241115	3205	-43.15	20240104	1822	0.00	20241115	0.01	N	025890	500	56 억	373580	N	N	0	N	N
89	20241115	090405	57	100.00	KOSPI		기계	N	N	N	N	N	1831	0	3	0.00	53099	29	0.28	1831	1831	1831	2380	1282	1831	1831.00	3.30	0	1898	1864	1844	1810	1790	1854	1800	57	549	500	1240	1	1	11309259	207	8.29	0.61	12	0.00	221.00	2998.00	3205	20240104	-42.87	1824	20241114	0.38	3205	-42.87	20240104	1824	0.38	20241114	3205	-42.87	20240104	1824	0.38	20241114	0.01	N	025890	500	56 억	373580	N	N	0	N	N
90	20241114	160347	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1849	-18	5	-0.96	18591216	10067	47.68	1867	1878	1824	2425	1307	1867	1846.75	3.35	-5138	1899	1882	1870	1853	1841	1891	1862	57	558	500	1260	1	1	11309259	209	8.37	0.62	12	0.09	221.00	2998.00	3205	20240104	-42.31	1824	20241114	1.37	3205	-42.31	20240104	1824	1.37	20241114	3205	-42.31	20240104	1824	1.37	20241114	0.01	N	025890	500	56 억	378957	N	N	0	N	N
91	20241114	150348	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1843	-24	5	-1.29	16938817	9169	43.43	1867	1878	1824	2425	1307	1867	1847.40	3.35	-4492	1899	1882	1870	1853	1841	1891	1862	57	558	500	1260	1	1	11309259	208	8.34	0.61	12	0.08	221.00	2998.00	3205	20240104	-42.50	1824	20241114	1.04	3205	-42.50	20240104	1824	1.04	20241114	3205	-42.50	20240104	1824	1.04	20241114	0.01	N	025890	500	56 억	378957	N	N	0	N	N
92	20241114	140345	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1826	-41	5	-2.20	16387268	8867	42.00	1867	1878	1826	2425	1307	1867	1848.12	3.35	-4191	1899	1882	1870	1853	1841	1891	1862	57	558	500	1260	1	1	11309259	207	8.26	0.61	12	0.08	221.00	2998.00	3205	20240104	-43.03	1826	20241114	0.00	3205	-43.03	20240104	1826	0.00	20241114	3205	-43.03	20240104	1826	0.00	20241114	0.01	N	025890	500	56 억	378957	N	N	0	N	N
93	20241114	130346	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1843	-24	5	-1.29	12600738	6795	32.18	1867	1878	1827	2425	1307	1867	1854.41	3.35	-3727	1899	1882	1870	1853	1841	1891	1862	57	558	500	1260	1	1	11309259	208	8.34	0.61	12	0.06	221.00	2998.00	3205	20240104	-42.50	1827	20241114	0.88	3205	-42.50	20240104	1827	0.88	20241114	3205	-42.50	20240104	1827	0.88	20241114	0.01	N	025890	500	56 억	378957	N	N	0	N	N
94	20241114	120345	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1845	-22	5	-1.18	11364683	6120	28.99	1867	1878	1845	2425	1307	1867	1856.97	3.35	-3732	1899	1882	1870	1853	1841	1891	1862	57	558	500	1260	1	1	11309259	209	8.35	0.62	12	0.05	221.00	2998.00	3205	20240104	-42.43	1845	20241114	0.00	3205	-42.43	20240104	1845	0.00	20241114	3205	-42.43	20240104	1845	0.00	20241114	0.01	N	025890	500	56 억	378957	N	N	0	N	N
95	20241114	110348	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1876	9	2	0.48	4476690	2405	11.39	1867	1878	1845	2425	1307	1867	1861.41	3.35	-795	1899	1882	1870	1853	1841	1891	1862	57	558	500	1260	1	1	11309259	212	8.49	0.63	12	0.02	221.00	2998.00	3205	20240104	-41.47	1845	20241114	1.68	3205	-41.47	20240104	1845	1.68	20241114	3205	-41.47	20240104	1845	1.68	20241114	0.01	N	025890	500	56 억	378957	N	N	0	N	N
96	20241114	100400	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1845	-22	5	-1.18	2337233	1259	5.96	1867	1867	1845	2425	1307	1867	1856.42	3.35	-302	1899	1882	1870	1853	1841	1891	1862	57	558	500	1260	1	1	11309259	209	8.35	0.62	12	0.01	221.00	2998.00	3205	20240104	-42.43	1845	20241114	0.00	3205	-42.43	20240104	1845	0.00	20241114	3205	-42.43	20240104	1845	0.00	20241114	0.01	N	025890	500	56 억	378957	N	N	0	N	N
97	20241114	090343	57	100.00	KOSPI		기계	N	N	N	N	N	1867	0	3	0.00	0	0	0.00	0	0	0	2425	1307	1867	0.00	3.35	0	1899	1882	1870	1853	1841	1891	1862	57	558	500	1260	1	1	11309259	211	8.45	0.62	12	0.00	221.00	2998.00	3205	20240104	-41.75	1850	20240805	0.92	3205	-41.75	20240104	1850	0.92	20240805	3205	-41.75	20240104	1850	0.92	20240805	0.01	N	025890	500	56 억	378957	N	N	0	N	N
98	20241112	160336	57	100.00	KOSPI		기계	N	N	N	N	N	1888	-78	5	-3.97	37202031	19205	64.30	1965	1965	1888	2555	1377	1966	1937.10	3.49	-9945	2010	1987	1975	1952	1940	1982	1947	57	589	500	1330	1	1	11309259	214	8.54	0.63	12	0.17	221.00	2998.00	3205	20240104	-41.09	1850	20240805	2.05	3205	-41.09	20240104	1850	2.05	20240805	3205	-41.09	20240104	1850	2.05	20240805	0.01	N	025890	500	56 억	394744	N	N	0	N	N
99	20241112	150339	57	100.00	KOSPI		기계	N	N	N	N	N	1910	-56	5	-2.85	36564893	18868	63.18	1965	1965	1890	2555	1377	1966	1937.93	3.49	-9712	2010	1987	1975	1952	1940	1982	1947	57	589	500	1330	1	1	11309259	216	8.64	0.64	12	0.17	221.00	2998.00	3205	20240104	-40.41	1850	20240805	3.24	3205	-40.41	20240104	1850	3.24	20240805	3205	-40.41	20240104	1850	3.24	20240805	0.01	N	025890	500	56 억	394744	N	N	0	N	N
100	20241112	140344	57	100.00	KOSPI		기계	N	N	N	N	N	1911	-55	5	-2.80	34533578	17798	59.59	1965	1965	1896	2555	1377	1966	1940.31	3.49	-9552	2010	1987	1975	1952	1940	1982	1947	57	589	500	1330	1	1	11309259	216	8.65	0.64	12	0.16	221.00	2998.00	3205	20240104	-40.37	1850	20240805	3.30	3205	-40.37	20240104	1850	3.30	20240805	3205	-40.37	20240104	1850	3.30	20240805	0.01	N	025890	500	56 억	394744	N	N	0	N	N
101	20241112	130339	57	100.00	KOSPI		기계	N	N	N	N	N	1919	-47	5	-2.39	32238083	16593	55.56	1965	1965	1916	2555	1377	1966	1942.87	3.49	-8903	2010	1987	1975	1952	1940	1982	1947	57	589	500	1330	1	1	11309259	217	8.68	0.64	12	0.15	221.00	2998.00	3205	20240104	-40.12	1850	20240805	3.73	3205	-40.12	20240104	1850	3.73	20240805	3205	-40.12	20240104	1850	3.73	20240805	0.01	N	025890	500	56 억	394744	N	N	0	N	N
102	20241112	120339	57	100.00	KOSPI		기계	N	N	N	N	N	1933	-33	5	-1.68	27080934	13921	46.61	1965	1965	1933	2555	1377	1966	1945.33	3.49	-6386	2010	1987	1975	1952	1940	1982	1947	57	589	500	1330	1	1	11309259	219	8.75	0.64	12	0.12	221.00	2998.00	3205	20240104	-39.69	1850	20240805	4.49	3205	-39.69	20240104	1850	4.49	20240805	3205	-39.69	20240104	1850	4.49	20240805	0.01	N	025890	500	56 억	394744	N	N	0	N	N
103	20241112	110338	57	100.00	KOSPI		기계	N	N	N	N	N	1938	-28	5	-1.42	20605819	10575	35.41	1965	1965	1938	2555	1377	1966	1948.54	3.49	-5123	2010	1987	1975	1952	1940	1982	1947	57	589	500	1330	1	1	11309259	219	8.77	0.65	12	0.09	221.00	2998.00	3205	20240104	-39.53	1850	20240805	4.76	3205	-39.53	20240104	1850	4.76	20240805	3205	-39.53	20240104	1850	4.76	20240805	0.01	N	025890	500	56 억	394744	N	N	0	N	N
104	20241112	100338	57	100.00	KOSPI		기계	N	N	N	N	N	1943	-23	5	-1.17	13468074	6899	23.10	1965	1965	1943	2555	1377	1966	1952.18	3.49	-3617	2010	1987	1975	1952	1940	1982	1947	57	589	500	1330	1	1	11309259	220	8.79	0.65	12	0.06	221.00	2998.00	3205	20240104	-39.38	1850	20240805	5.03	3205	-39.38	20240104	1850	5.03	20240805	3205	-39.38	20240104	1850	5.03	20240805	0.01	N	025890	500	56 억	394744	N	N	0	N	N
105	20241112	090337	57	100.00	KOSPI		기계	N	N	N	N	N	1959	-7	5	-0.36	1819799	928	3.11	1965	1965	1959	2555	1377	1966	1960.99	3.49	-831	2010	1987	1975	1952	1940	1982	1947	57	589	500	1330	1	1	11309259	222	8.86	0.65	12	0.01	221.00	2998.00	3205	20240104	-38.88	1850	20240805	5.89	3205	-38.88	20240104	1850	5.89	20240805	3205	-38.88	20240104	1850	5.89	20240805	0.01	N	025890	500	56 억	394744	N	N	0	N	N
106	20241111	160335	57	100.00	KOSPI		기계	N	N	N	N	N	1966	-24	5	-1.21	58820700	29866	328.81	1990	1998	1963	2585	1393	1990	1969.49	3.49	-125	2017	2003	1996	1982	1975	2000	1979	57	595	500	1350	1	1	11309259	222	8.90	0.66	12	0.26	221.00	2998.00	3205	20240104	-38.66	1850	20240805	6.27	3205	-38.66	20240104	1850	6.27	20240805	3205	-38.66	20240104	1850	6.27	20240805	0.01	N	025890	500	56 억	394869	N	N	2	N	N
107	20241111	150347	57	100.00	KOSPI		기계	N	N	N	N	N	1972	-18	5	-0.90	55191272	28020	308.49	1990	1998	1963	2585	1393	1990	1969.71	3.49	520	2017	2003	1996	1982	1975	2000	1979	57	595	500	1350	1	1	11309259	223	8.92	0.66	12	0.25	221.00	2998.00	3205	20240104	-38.47	1850	20240805	6.59	3205	-38.47	20240104	1850	6.59	20240805	3205	-38.47	20240104	1850	6.59	20240805	0.01	N	025890	500	56 억	394869	N	N	2	N	N
108	20241111	140339	57	100.00	KOSPI		기계	N	N	N	N	N	1970	-20	5	-1.01	42925793	21777	239.76	1990	1998	1965	2585	1393	1990	1971.15	3.49	683	2017	2003	1996	1982	1975	2000	1979	57	595	500	1350	1	1	11309259	223	8.91	0.66	12	0.19	221.00	2998.00	3205	20240104	-38.53	1850	20240805	6.49	3205	-38.53	20240104	1850	6.49	20240805	3205	-38.53	20240104	1850	6.49	20240805	0.01	N	025890	500	56 억	394869	N	N	2	N	N
109	20241111	130337	57	100.00	KOSPI		기계	N	N	N	N	N	1965	-25	5	-1.26	42081134	21348	235.03	1990	1998	1965	2585	1393	1990	1971.20	3.49	857	2017	2003	1996	1982	1975	2000	1979	57	595	500	1350	1	1	11309259	222	8.89	0.66	12	0.19	221.00	2998.00	3205	20240104	-38.69	1850	20240805	6.22	3205	-38.69	20240104	1850	6.22	20240805	3205	-38.69	20240104	1850	6.22	20240805	0.01	N	025890	500	56 억	394869	N	N	2	N	N
110	20241111	120337	57	100.00	KOSPI		기계	N	N	N	N	N	1972	-18	5	-0.90	38269339	19409	213.68	1990	1998	1965	2585	1393	1990	1971.73	3.49	1570	2017	2003	1996	1982	1975	2000	1979	57	595	500	1350	1	1	11309259	223	8.92	0.66	12	0.17	221.00	2998.00	3205	20240104	-38.47	1850	20240805	6.59	3205	-38.47	20240104	1850	6.59	20240805	3205	-38.47	20240104	1850	6.59	20240805	0.01	N	025890	500	56 억	394869	N	N	2	N	N
111	20241111	110337	57	100.00	KOSPI		기계	N	N	N	N	N	1974	-16	5	-0.80	33618891	17045	187.66	1990	1998	1965	2585	1393	1990	1972.36	3.49	1933	2017	2003	1996	1982	1975	2000	1979	57	595	500	1350	1	1	11309259	223	8.93	0.66	12	0.15	221.00	2998.00	3205	20240104	-38.41	1850	20240805	6.70	3205	-38.41	20240104	1850	6.70	20240805	3205	-38.41	20240104	1850	6.70	20240805	0.01	N	025890	500	56 억	394869	N	N	2	N	N
112	20241111	100335	57	100.00	KOSPI		기계	N	N	N	N	N	1994	4	2	0.20	15650814	7923	87.23	1990	1998	1971	2585	1393	1990	1975.36	3.49	2525	2017	2003	1996	1982	1975	2000	1979	57	595	500	1350	1	1	11309259	226	9.02	0.67	12	0.07	221.00	2998.00	3205	20240104	-37.78	1850	20240805	7.78	3205	-37.78	20240104	1850	7.78	20240805	3205	-37.78	20240104	1850	7.78	20240805	0.01	N	025890	500	56 억	394869	N	N	2	N	N
113	20241111	090335	57	100.00	KOSPI		기계	N	N	N	N	N	1971	-19	5	-0.95	14465164	7327	80.67	1990	1990	1971	2585	1393	1990	1974.23	3.49	2605	2017	2003	1996	1982	1975	2000	1979	57	595	500	1350	1	1	11309259	223	8.92	0.66	12	0.06	221.00	2998.00	3205	20240104	-38.50	1850	20240805	6.54	3205	-38.50	20240104	1850	6.54	20240805	3205	-38.50	20240104	1850	6.54	20240805	0.01	N	025890	500	56 억	394869	N	N	2	N	N
114	20241108	160333	57	100.00	KOSPI		기계	N	N	N	N	N	1990	-7	5	-0.35	18109826	9083	47.98	1997	2010	1989	2595	1398	1997	1993.82	3.52	-2968	2026	2011	2000	1985	1974	2006	1980	57	598	500	1350	1	1	11309259	225	9.00	0.66	12	0.08	221.00	2998.00	3205	20240104	-37.91	1850	20240805	7.57	3205	-37.91	20240104	1850	7.57	20240805	3205	-37.91	20240104	1850	7.57	20240805	0.01	N	025890	500	56 억	397837	N	N	2	N	N
115	20241108	150339	57	100.00	KOSPI		기계	N	N	N	N	N	1989	-8	5	-0.40	16550203	8299	43.84	1997	2010	1989	2595	1398	1997	1994.24	3.52	-2349	2026	2011	2000	1985	1974	2006	1980	57	598	500	1350	1	1	11309259	225	9.00	0.66	12	0.07	221.00	2998.00	3205	20240104	-37.94	1850	20240805	7.51	3205	-37.94	20240104	1850	7.51	20240805	3205	-37.94	20240104	1850	7.51	20240805	0.01	N	025890	500	56 억	397837	N	N	2	N	N
116	20241108	140336	57	100.00	KOSPI		기계	N	N	N	N	N	1995	-2	5	-0.10	8440820	4226	22.33	1997	2010	1995	2595	1398	1997	1997.35	3.52	-1574	2026	2011	2000	1985	1974	2006	1980	57	598	500	1350	1	1	11309259	226	9.03	0.67	12	0.04	221.00	2998.00	3205	20240104	-37.75	1850	20240805	7.84	3205	-37.75	20240104	1850	7.84	20240805	3205	-37.75	20240104	1850	7.84	20240805	0.01	N	025890	500	56 억	397837	N	N	2	N	N
117	20241108	130336	57	100.00	KOSPI		기계	N	N	N	N	N	1997	0	3	0.00	5758290	2882	15.23	1997	2010	1995	2595	1398	1997	1998.02	3.52	-1193	2026	2011	2000	1985	1974	2006	1980	57	598	500	1350	1	1	11309259	226	9.04	0.67	12	0.03	221.00	2998.00	3205	20240104	-37.69	1850	20240805	7.95	3205	-37.69	20240104	1850	7.95	20240805	3205	-37.69	20240104	1850	7.95	20240805	0.01	N	025890	500	56 억	397837	N	N	2	N	N
118	20241108	120338	57	100.00	KOSPI		기계	N	N	N	N	N	2000	3	2	0.15	2386580	1193	6.30	1997	2010	1995	2595	1398	1997	2000.49	3.52	-770	2026	2011	2000	1985	1974	2006	1980	57	598	500	1350	5	1	11309259	226	9.05	0.67	12	0.01	221.00	2998.00	3205	20240104	-37.60	1850	20240805	8.11	3205	-37.60	20240104	1850	8.11	20240805	3205	-37.60	20240104	1850	8.11	20240805	0.01	N	025890	500	56 억	397837	N	N	2	N	N
119	20241108	110338	57	100.00	KOSPI		기계	N	N	N	N	N	1999	2	2	0.10	1831262	915	4.83	1997	2010	1997	2595	1398	1997	2001.38	3.52	-533	2026	2011	2000	1985	1974	2006	1980	57	598	500	1350	1	1	11309259	226	9.05	0.67	12	0.01	221.00	2998.00	3205	20240104	-37.63	1850	20240805	8.05	3205	-37.63	20240104	1850	8.05	20240805	3205	-37.63	20240104	1850	8.05	20240805	0.01	N	025890	500	56 억	397837	N	N	2	N	N
120	20241108	100339	57	100.00	KOSPI		기계	N	N	N	N	N	1999	2	2	0.10	876271	437	2.31	1997	2010	1997	2595	1398	1997	2005.20	3.52	-55	2026	2011	2000	1985	1974	2006	1980	57	598	500	1350	1	1	11309259	226	9.05	0.67	12	0.00	221.00	2998.00	3205	20240104	-37.63	1850	20240805	8.05	3205	-37.63	20240104	1850	8.05	20240805	3205	-37.63	20240104	1850	8.05	20240805	0.01	N	025890	500	56 억	397837	N	N	2	N	N
121	20241108	090333	57	100.00	KOSPI		기계	N	N	N	N	N	2000	3	2	0.15	305724	153	0.81	1997	2000	1997	2595	1398	1997	1998.20	3.52	13	2026	2011	2000	1985	1974	2006	1980	57	598	500	1350	5	1	11309259	226	9.05	0.67	12	0.00	221.00	2998.00	3205	20240104	-37.60	1850	20240805	8.11	3205	-37.60	20240104	1850	8.11	20240805	3205	-37.60	20240104	1850	8.11	20240805	0.01	N	025890	500	56 억	397837	N	N	2	N	N
122	20241107	160333	57	100.00	KOSPI		기계	N	N	N	N	N	1997	-2	5	-0.10	37851174	18927	65.19	2000	2015	1989	2595	1400	1999	1999.85	3.53	-1318	2015	2007	1991	1983	1967	2011	1987	57	596	500	1350	1	1	11309259	226	9.04	0.67	12	0.17	221.00	2998.00	3205	20240104	-37.69	1850	20240805	7.95	3205	-37.69	20240104	1850	7.95	20240805	3205	-37.69	20240104	1850	7.95	20240805	0.01	N	025890	500	56 억	399155	N	N	2	N	N
123	20241107	150335	57	100.00	KOSPI		기계	N	N	N	N	N	2015	16	2	0.80	28943705	14490	49.91	2000	2015	1989	2595	1400	1999	1997.50	3.53	-1471	2015	2007	1991	1983	1967	2011	1987	57	596	500	1350	5	1	11309259	228	9.12	0.67	12	0.13	221.00	2998.00	3205	20240104	-37.13	1850	20240805	8.92	3205	-37.13	20240104	1850	8.92	20240805	3205	-37.13	20240104	1850	8.92	20240805	0.01	N	025890	500	56 억	399155	N	N	2	N	N
124	20241107	140337	57	100.00	KOSPI		기계	N	N	N	N	N	1993	-6	5	-0.30	18827400	9440	32.51	2000	2005	1989	2595	1400	1999	1994.43	3.53	-881	2015	2007	1991	1983	1967	2011	1987	57	596	500	1350	1	1	11309259	225	9.02	0.66	12	0.08	221.00	2998.00	3205	20240104	-37.82	1850	20240805	7.73	3205	-37.82	20240104	1850	7.73	20240805	3205	-37.82	20240104	1850	7.73	20240805	0.01	N	025890	500	56 억	399155	N	N	2	N	N
125	20241107	130338	57	100.00	KOSPI		기계	N	N	N	N	N	1995	-4	5	-0.20	18120011	9085	31.29	2000	2005	1989	2595	1400	1999	1994.50	3.53	-578	2015	2007	1991	1983	1967	2011	1987	57	596	500	1350	1	1	11309259	226	9.03	0.67	12	0.08	221.00	2998.00	3205	20240104	-37.75	1850	20240805	7.84	3205	-37.75	20240104	1850	7.84	20240805	3205	-37.75	20240104	1850	7.84	20240805	0.01	N	025890	500	56 억	399155	N	N	2	N	N
126	20241107	120336	57	100.00	KOSPI		기계	N	N	N	N	N	1996	-3	5	-0.15	11941381	5982	20.60	2000	2005	1990	2595	1400	1999	1996.22	3.53	-501	2015	2007	1991	1983	1967	2011	1987	57	596	500	1350	1	1	11309259	226	9.03	0.67	12	0.05	221.00	2998.00	3205	20240104	-37.72	1850	20240805	7.89	3205	-37.72	20240104	1850	7.89	20240805	3205	-37.72	20240104	1850	7.89	20240805	0.01	N	025890	500	56 억	399155	N	N	2	N	N
127	20241107	110335	57	100.00	KOSPI		기계	N	N	N	N	N	1995	-4	5	-0.20	10509312	5264	18.13	2000	2005	1990	2595	1400	1999	1996.45	3.53	-105	2015	2007	1991	1983	1967	2011	1987	57	596	500	1350	1	1	11309259	226	9.03	0.67	12	0.05	221.00	2998.00	3205	20240104	-37.75	1850	20240805	7.84	3205	-37.75	20240104	1850	7.84	20240805	3205	-37.75	20240104	1850	7.84	20240805	0.01	N	025890	500	56 억	399155	N	N	2	N	N
128	20241107	100334	57	100.00	KOSPI		기계	N	N	N	N	N	1993	-6	5	-0.30	8149325	4079	14.05	2000	2005	1993	2595	1400	1999	1997.87	3.53	138	2015	2007	1991	1983	1967	2011	1987	57	596	500	1350	1	1	11309259	225	9.02	0.66	12	0.04	221.00	2998.00	3205	20240104	-37.82	1850	20240805	7.73	3205	-37.82	20240104	1850	7.73	20240805	3205	-37.82	20240104	1850	7.73	20240805	0.01	N	025890	500	56 억	399155	N	N	2	N	N
129	20241107	090335	57	100.00	KOSPI		기계	N	N	N	N	N	1999	0	3	0.00	3263025	1632	5.62	2000	2000	1999	2595	1400	1999	1999.40	3.53	146	2015	2007	1991	1983	1967	2011	1987	57	596	500	1350	1	1	11309259	226	9.05	0.67	12	0.01	221.00	2998.00	3205	20240104	-37.63	1850	20240805	8.05	3205	-37.63	20240104	1850	8.05	20240805	3205	-37.63	20240104	1850	8.05	20240805	0.01	N	025890	500	56 억	399155	N	N	2	N	N
130	20241106	160337	57	100.00	KOSPI		기계	N	N	N	N	N	1999	13	2	0.65	53793893	27018	548.14	1986	1999	1975	2580	1391	1986	1991.04	3.55	-2097	1990	1987	1984	1981	1978	1989	1983	57	594	500	1350	1	1	11309259	226	9.05	0.67	12	0.24	221.00	2998.00	3205	20240104	-37.63	1850	20240805	8.05	3205	-37.63	20240104	1850	8.05	20240805	3205	-37.63	20240104	1850	8.05	20240805	0.01	N	025890	500	56 억	401259	N	N	2	N	N
131	20241106	150346	57	100.00	KOSPI		기계	N	N	N	N	N	1990	4	2	0.20	27267452	13724	278.43	1986	1993	1975	2580	1391	1986	1986.84	3.55	-1774	1990	1987	1984	1981	1978	1989	1983	57	594	500	1350	1	1	11309259	225	9.00	0.66	12	0.12	221.00	2998.00	3205	20240104	-37.91	1850	20240805	7.57	3205	-37.91	20240104	1850	7.57	20240805	3205	-37.91	20240104	1850	7.57	20240805	0.01	N	025890	500	56 억	401259	N	N	1	N	N
132	20241106	140344	57	100.00	KOSPI		기계	N	N	N	N	N	1993	7	2	0.35	21182945	10668	216.43	1986	1993	1975	2580	1391	1986	1985.65	3.55	-1262	1990	1987	1984	1981	1978	1989	1983	57	594	500	1350	1	1	11309259	225	9.02	0.66	12	0.09	221.00	2998.00	3205	20240104	-37.82	1850	20240805	7.73	3205	-37.82	20240104	1850	7.73	20240805	3205	-37.82	20240104	1850	7.73	20240805	0.01	N	025890	500	56 억	401259	N	N	1	N	N
133	20241106	130344	57	100.00	KOSPI		기계	N	N	N	N	N	1989	3	2	0.15	11346702	5724	116.13	1986	1989	1975	2580	1391	1986	1982.30	3.55	-1044	1990	1987	1984	1981	1978	1989	1983	57	594	500	1350	1	1	11309259	225	9.00	0.66	12	0.05	221.00	2998.00	3205	20240104	-37.94	1850	20240805	7.51	3205	-37.94	20240104	1850	7.51	20240805	3205	-37.94	20240104	1850	7.51	20240805	0.01	N	025890	500	56 억	401259	N	N	1	N	N
134	20241106	120335	57	100.00	KOSPI		기계	N	N	N	N	N	1988	2	2	0.10	9443173	4766	96.69	1986	1988	1975	2580	1391	1986	1981.36	3.55	-499	1990	1987	1984	1981	1978	1989	1983	57	594	500	1350	1	1	11309259	225	9.00	0.66	12	0.04	221.00	2998.00	3205	20240104	-37.97	1850	20240805	7.46	3205	-37.97	20240104	1850	7.46	20240805	3205	-37.97	20240104	1850	7.46	20240805	0.01	N	025890	500	56 억	401259	N	N	1	N	N
135	20241106	110339	57	100.00	KOSPI		기계	N	N	N	N	N	1985	-1	5	-0.05	8835011	4460	90.48	1986	1988	1975	2580	1391	1986	1980.94	3.55	-374	1990	1987	1984	1981	1978	1989	1983	57	594	500	1350	1	1	11309259	224	8.98	0.66	12	0.04	221.00	2998.00	3205	20240104	-38.07	1850	20240805	7.30	3205	-38.07	20240104	1850	7.30	20240805	3205	-38.07	20240104	1850	7.30	20240805	0.01	N	025890	500	56 억	401259	N	N	1	N	N
136	20241106	100339	57	100.00	KOSPI		기계	N	N	N	N	N	1988	2	2	0.10	8184637	4132	83.83	1986	1988	1975	2580	1391	1986	1980.79	3.55	-63	1990	1987	1984	1981	1978	1989	1983	57	594	500	1350	1	1	11309259	225	9.00	0.66	12	0.04	221.00	2998.00	3205	20240104	-37.97	1850	20240805	7.46	3205	-37.97	20240104	1850	7.46	20240805	3205	-37.97	20240104	1850	7.46	20240805	0.01	N	025890	500	56 억	401259	N	N	1	N	N
137	20241106	090337	57	100.00	KOSPI		기계	N	N	N	N	N	1984	-2	5	-0.10	927459	467	9.47	1986	1986	1984	2580	1391	1986	1985.99	3.55	-151	1990	1987	1984	1981	1978	1989	1983	57	594	500	1350	1	1	11309259	224	8.98	0.66	12	0.00	221.00	2998.00	3205	20240104	-38.10	1850	20240805	7.24	3205	-38.10	20240104	1850	7.24	20240805	3205	-38.10	20240104	1850	7.24	20240805	0.01	N	025890	500	56 억	401259	N	N	1	N	N
138	20241105	160329	57	100.00	KOSPI		기계	N	N	N	N	N	1986	1	2	0.05	9780745	4929	28.62	1985	1987	1981	2580	1390	1985	1984.33	3.57	-2175	1991	1987	1981	1977	1971	1990	1980	57	595	500	1340	1	1	11309259	225	8.99	0.66	12	0.04	221.00	2998.00	3205	20240104	-38.03	1850	20240805	7.35	3205	-38.03	20240104	1850	7.35	20240805	3205	-38.03	20240104	1850	7.35	20240805	0.01	N	025890	500	56 억	403427	N	N	1	N	N
139	20241105	150336	57	100.00	KOSPI		기계	N	N	N	N	N	1986	1	2	0.05	9319873	4697	27.27	1985	1987	1981	2580	1390	1985	1984.22	3.57	-2104	1991	1987	1981	1977	1971	1990	1980	57	595	500	1340	1	1	11309259	225	8.99	0.66	12	0.04	221.00	2998.00	3205	20240104	-38.03	1850	20240805	7.35	3205	-38.03	20240104	1850	7.35	20240805	3205	-38.03	20240104	1850	7.35	20240805	0.01	N	025890	500	56 억	403427	N	N	0	N	N
140	20241105	140333	57	100.00	KOSPI		기계	N	N	N	N	N	1986	1	2	0.05	8424497	4246	24.65	1985	1987	1981	2580	1390	1985	1984.10	3.57	-1752	1991	1987	1981	1977	1971	1990	1980	57	595	500	1340	1	1	11309259	225	8.99	0.66	12	0.04	221.00	2998.00	3205	20240104	-38.03	1850	20240805	7.35	3205	-38.03	20240104	1850	7.35	20240805	3205	-38.03	20240104	1850	7.35	20240805	0.01	N	025890	500	56 억	403427	N	N	0	N	N
141	20241105	130334	57	100.00	KOSPI		기계	N	N	N	N	N	1985	0	3	0.00	6782018	3419	19.85	1985	1987	1981	2580	1390	1985	1983.63	3.57	-1270	1991	1987	1981	1977	1971	1990	1980	57	595	500	1340	1	1	11309259	224	8.98	0.66	12	0.03	221.00	2998.00	3205	20240104	-38.07	1850	20240805	7.30	3205	-38.07	20240104	1850	7.30	20240805	3205	-38.07	20240104	1850	7.30	20240805	0.01	N	025890	500	56 억	403427	N	N	0	N	N
142	20241105	120333	57	100.00	KOSPI		기계	N	N	N	N	N	1987	2	2	0.10	6353792	3203	18.60	1985	1987	1981	2580	1390	1985	1983.70	3.57	-1060	1991	1987	1981	1977	1971	1990	1980	57	595	500	1340	1	1	11309259	225	8.99	0.66	12	0.03	221.00	2998.00	3205	20240104	-38.00	1850	20240805	7.41	3205	-38.00	20240104	1850	7.41	20240805	3205	-38.00	20240104	1850	7.41	20240805	0.01	N	025890	500	56 억	403427	N	N	0	N	N
143	20241105	110326	57	100.00	KOSPI		기계	N	N	N	N	N	1983	-2	5	-0.10	3543052	1785	10.36	1985	1987	1983	2580	1390	1985	1984.90	3.57	-762	1991	1987	1981	1977	1971	1990	1980	57	595	500	1340	1	1	11309259	224	8.97	0.66	12	0.02	221.00	2998.00	3205	20240104	-38.13	1850	20240805	7.19	3205	-38.13	20240104	1850	7.19	20240805	3205	-38.13	20240104	1850	7.19	20240805	0.01	N	025890	500	56 억	403427	N	N	0	N	N
144	20241105	100332	57	100.00	KOSPI		기계	N	N	N	N	N	1984	-1	5	-0.05	2835060	1428	8.29	1985	1987	1984	2580	1390	1985	1985.34	3.57	-509	1991	1987	1981	1977	1971	1990	1980	57	595	500	1340	1	1	11309259	224	8.98	0.66	12	0.01	221.00	2998.00	3205	20240104	-38.10	1850	20240805	7.24	3205	-38.10	20240104	1850	7.24	20240805	3205	-38.10	20240104	1850	7.24	20240805	0.01	N	025890	500	56 억	403427	N	N	0	N	N
145	20241105	090330	57	100.00	KOSPI		기계	N	N	N	N	N	1986	1	2	0.05	936974	472	2.74	1985	1986	1985	2580	1390	1985	1985.11	3.57	-329	1991	1987	1981	1977	1971	1990	1980	57	595	500	1340	1	1	11309259	225	8.99	0.66	12	0.00	221.00	2998.00	3205	20240104	-38.03	1850	20240805	7.35	3205	-38.03	20240104	1850	7.35	20240805	3205	-38.03	20240104	1850	7.35	20240805	0.01	N	025890	500	56 억	403427	N	N	0	N	N
146	20241104	160329	57	100.00	KOSPI		기계	N	N	N	N	N	1985	2	2	0.10	34088329	17222	123.90	1984	1985	1975	2575	1389	1983	1979.35	3.59	-2107	1997	1990	1978	1971	1959	1993	1974	57	592	500	1340	1	1	11309259	224	8.98	0.66	12	0.15	221.00	2998.00	3205	20240104	-38.07	1850	20240805	7.30	3205	-38.07	20240104	1850	7.30	20240805	3205	-38.07	20240104	1850	7.30	20240805	0.01	N	025890	500	56 억	405534	N	N	0	N	N
147	20241104	150336	57	100.00	KOSPI		기계	N	N	N	N	N	1982	-1	5	-0.05	34006944	17181	123.60	1984	1985	1975	2575	1389	1983	1979.33	3.59	-2107	1997	1990	1978	1971	1959	1993	1974	57	592	500	1340	1	1	11309259	224	8.97	0.66	12	0.15	221.00	2998.00	3205	20240104	-38.16	1850	20240805	7.14	3205	-38.16	20240104	1850	7.14	20240805	3205	-38.16	20240104	1850	7.14	20240805	0.01	N	025890	500	56 억	405534	N	N	0	N	N
148	20241104	140329	57	100.00	KOSPI		기계	N	N	N	N	N	1978	-5	5	-0.25	30474166	15398	110.78	1984	1985	1975	2575	1389	1983	1979.10	3.59	-1694	1997	1990	1978	1971	1959	1993	1974	57	592	500	1340	1	1	11309259	224	8.95	0.66	12	0.14	221.00	2998.00	3205	20240104	-38.28	1850	20240805	6.92	3205	-38.28	20240104	1850	6.92	20240805	3205	-38.28	20240104	1850	6.92	20240805	0.01	N	025890	500	56 억	405534	N	N	0	N	N
149	20241104	130255	57	100.00	KOSPI		기계	N	N	N	N	N	1977	-6	5	-0.30	25361930	12812	92.17	1984	1985	1975	2575	1389	1983	1979.54	3.59	-1375	1997	1990	1978	1971	1959	1993	1974	57	592	500	1340	1	1	11309259	224	8.95	0.66	12	0.11	221.00	2998.00	3205	20240104	-38.32	1850	20240805	6.86	3205	-38.32	20240104	1850	6.86	20240805	3205	-38.32	20240104	1850	6.86	20240805	0.01	N	025890	500	56 억	405534	N	N	0	N	N
150	20241104	120324	57	100.00	KOSPI		기계	N	N	N	N	N	1978	-5	5	-0.25	21186407	10700	76.98	1984	1985	1975	2575	1389	1983	1980.04	3.59	-1149	1997	1990	1978	1971	1959	1993	1974	57	592	500	1340	1	1	11309259	224	8.95	0.66	12	0.09	221.00	2998.00	3205	20240104	-38.28	1850	20240805	6.92	3205	-38.28	20240104	1850	6.92	20240805	3205	-38.28	20240104	1850	6.92	20240805	0.01	N	025890	500	56 억	405534	N	N	0	N	N
151	20241104	110323	57	100.00	KOSPI		기계	N	N	N	N	N	1980	-3	5	-0.15	16490094	8327	59.91	1984	1985	1975	2575	1389	1983	1980.32	3.59	-904	1997	1990	1978	1971	1959	1993	1974	57	592	500	1340	1	1	11309259	224	8.96	0.66	12	0.07	221.00	2998.00	3205	20240104	-38.22	1850	20240805	7.03	3205	-38.22	20240104	1850	7.03	20240805	3205	-38.22	20240104	1850	7.03	20240805	0.01	N	025890	500	56 억	405534	N	N	0	N	N
152	20241104	100321	57	100.00	KOSPI		기계	N	N	N	N	N	1985	2	2	0.10	9195346	4637	33.36	1984	1985	1975	2575	1389	1983	1983.04	3.59	-688	1997	1990	1978	1971	1959	1993	1974	57	592	500	1340	1	1	11309259	224	8.98	0.66	12	0.04	221.00	2998.00	3205	20240104	-38.07	1850	20240805	7.30	3205	-38.07	20240104	1850	7.30	20240805	3205	-38.07	20240104	1850	7.30	20240805	0.01	N	025890	500	56 억	405534	N	N	0	N	N
153	20241104	090323	57	100.00	KOSPI		기계	N	N	N	N	N	1985	2	2	0.10	2212161	1115	8.02	1984	1985	1983	2575	1389	1983	1984.00	3.59	-178	1997	1990	1978	1971	1959	1993	1974	57	592	500	1340	1	1	11309259	224	8.98	0.66	12	0.01	221.00	2998.00	3205	20240104	-38.07	1850	20240805	7.30	3205	-38.07	20240104	1850	7.30	20240805	3205	-38.07	20240104	1850	7.30	20240805	0.01	N	025890	500	56 억	405534	N	N	0	N	N
154	20241101	160314	57	100.00	KOSPI		기계	N	N	N	N	N	1983	3	2	0.15	27450450	13900	59.11	1982	1985	1966	2570	1386	1980	1974.76	3.61	-3721	1986	1983	1980	1977	1974	1983	1977	57	590	500	1340	1	1	11309259	224	8.97	0.66	12	0.12	221.00	2998.00	3205	20240104	-38.13	1850	20240805	7.19	3205	-38.13	20240104	1850	7.19	20240805	3205	-38.13	20240104	1850	7.19	20240805	0.01	N	025890	500	56 억	408625	N	N	0	N	N
155	20241101	150323	57	100.00	KOSPI		기계	N	N	N	N	N	1982	2	2	0.10	26707025	13525	57.51	1982	1985	1966	2570	1386	1980	1974.54	3.61	-3527	1986	1983	1980	1977	1974	1983	1977	57	590	500	1340	1	1	11309259	224	8.97	0.66	12	0.12	221.00	2998.00	3205	20240104	-38.16	1850	20240805	7.14	3205	-38.16	20240104	1850	7.14	20240805	3205	-38.16	20240104	1850	7.14	20240805	0.01	N	025890	500	56 억	408625	N	N	0	N	N
156	20241101	140315	57	100.00	KOSPI		기계	N	N	N	N	N	1975	-5	5	-0.25	22864959	11584	49.26	1982	1985	1966	2570	1386	1980	1973.71	3.61	-3237	1986	1983	1980	1977	1974	1983	1977	57	590	500	1340	1	1	11309259	223	8.94	0.66	12	0.10	221.00	2998.00	3205	20240104	-38.38	1850	20240805	6.76	3205	-38.38	20240104	1850	6.76	20240805	3205	-38.38	20240104	1850	6.76	20240805	0.01	N	025890	500	56 억	408625	N	N	0	N	N
157	20241101	130344	57	100.00	KOSPI		기계	N	N	N	N	N	1966	-14	5	-0.71	15807526	8010	34.06	1982	1985	1966	2570	1386	1980	1973.27	3.61	-2987	1986	1983	1980	1977	1974	1983	1977	57	590	500	1340	1	1	11309259	222	8.90	0.66	12	0.07	221.00	2998.00	3205	20240104	-38.66	1850	20240805	6.27	3205	-38.66	20240104	1850	6.27	20240805	3205	-38.66	20240104	1850	6.27	20240805	0.01	N	025890	500	56 억	408625	N	N	0	N	N
158	20241101	120345	57	100.00	KOSPI		기계	N	N	N	N	N	1974	-6	5	-0.30	12287427	6221	26.45	1982	1985	1970	2570	1386	1980	1974.95	3.61	-1281	1986	1983	1980	1977	1974	1983	1977	57	590	500	1340	1	1	11309259	223	8.93	0.66	12	0.06	221.00	2998.00	3205	20240104	-38.41	1850	20240805	6.70	3205	-38.41	20240104	1850	6.70	20240805	3205	-38.41	20240104	1850	6.70	20240805	0.01	N	025890	500	56 억	408625	N	N	0	N	N
159	20241101	110343	57	100.00	KOSPI		기계	N	N	N	N	N	1972	-8	5	-0.40	11930379	6040	25.68	1982	1985	1970	2570	1386	1980	1975.03	3.61	-1122	1986	1983	1980	1977	1974	1983	1977	57	590	500	1340	1	1	11309259	223	8.92	0.66	12	0.05	221.00	2998.00	3205	20240104	-38.47	1850	20240805	6.59	3205	-38.47	20240104	1850	6.59	20240805	3205	-38.47	20240104	1850	6.59	20240805	0.01	N	025890	500	56 억	408625	N	N	0	N	N
160	20241101	100344	57	100.00	KOSPI		기계	N	N	N	N	N	1977	-3	5	-0.15	2624610	1326	5.64	1982	1985	1976	2570	1386	1980	1979.20	3.61	12	1986	1983	1980	1977	1974	1983	1977	57	590	500	1340	1	1	11309259	224	8.95	0.66	12	0.01	221.00	2998.00	3205	20240104	-38.32	1850	20240805	6.86	3205	-38.32	20240104	1850	6.86	20240805	3205	-38.32	20240104	1850	6.86	20240805	0.01	N	025890	500	56 억	408625	N	N	0	N	N
161	20241101	090343	57	100.00	KOSPI		기계	N	N	N	N	N	1976	-4	5	-0.20	1474116	745	3.17	1982	1982	1976	2570	1386	1980	1978.03	3.61	-26	1986	1983	1980	1977	1974	1983	1977	57	590	500	1340	1	1	11309259	223	8.94	0.66	12	0.01	221.00	2998.00	3205	20240104	-38.35	1850	20240805	6.81	3205	-38.35	20240104	1850	6.81	20240805	3205	-38.35	20240104	1850	6.81	20240805	0.01	N	025890	500	56 억	408625	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History