KissMeData/074610/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	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	160702	57	100.00	KOSPI		기계	N	N	N	N	N	1199	35	2	3.01	457770683	391353	64.59	1168	1204	1140	1513	815	1164	1169.71	4.04	23701	1284	1223	1189	1128	1094	1211	1116	367	349	500	810	1	1	73374729	880	-1.43	1.07	12	0.53	-838.00	1124.00	4760	20231127	-74.81	981	20241112	22.22	3950	-69.65	20240105	981	22.22	20241112	4470	-73.18	20231130	981	22.22	20241112	0.01	N	074610	500	366 억	2964339	N	N	2	N	N
3	20241129	150719	57	100.00	KOSPI		기계	N	N	N	N	N	1200	36	2	3.09	439976150	376500	62.14	1168	1204	1140	1513	815	1164	1168.60	4.04	25553	1284	1223	1189	1128	1094	1211	1116	367	349	500	810	1	1	73374729	880	-1.43	1.07	12	0.51	-838.00	1124.00	4760	20231127	-74.79	981	20241112	22.32	3950	-69.62	20240105	981	22.32	20241112	4470	-73.15	20231130	981	22.32	20241112	0.01	N	074610	500	366 억	2964339	N	N	2	N	N
4	20241129	140721	57	100.00	KOSPI		기계	N	N	N	N	N	1183	19	2	1.63	350930528	301930	49.83	1168	1188	1140	1513	815	1164	1162.29	4.04	12848	1284	1223	1189	1128	1094	1211	1116	367	349	500	810	1	1	73374729	868	-1.41	1.05	12	0.41	-838.00	1124.00	4760	20231127	-75.15	981	20241112	20.59	3950	-70.05	20240105	981	20.59	20241112	4470	-73.53	20231130	981	20.59	20241112	0.01	N	074610	500	366 억	2964339	N	N	2	N	N
5	20241129	130719	57	100.00	KOSPI		기계	N	N	N	N	N	1163	-1	5	-0.09	277038327	238992	39.44	1168	1176	1140	1513	815	1164	1159.19	4.04	-24043	1284	1223	1189	1128	1094	1211	1116	367	349	500	810	1	1	73374729	853	-1.39	1.03	12	0.33	-838.00	1124.00	4760	20231127	-75.57	981	20241112	18.55	3950	-70.56	20240105	981	18.55	20241112	4470	-73.98	20231130	981	18.55	20241112	0.01	N	074610	500	366 억	2964339	N	N	2	N	N
6	20241129	120720	57	100.00	KOSPI		기계	N	N	N	N	N	1165	1	2	0.09	239029477	206490	34.08	1168	1176	1140	1513	815	1164	1157.58	4.04	-42363	1284	1223	1189	1128	1094	1211	1116	367	349	500	810	1	1	73374729	855	-1.39	1.04	12	0.28	-838.00	1124.00	4760	20231127	-75.53	981	20241112	18.76	3950	-70.51	20240105	981	18.76	20241112	4470	-73.94	20231130	981	18.76	20241112	0.01	N	074610	500	366 억	2964339	N	N	2	N	N
7	20241129	110722	57	100.00	KOSPI		기계	N	N	N	N	N	1161	-3	5	-0.26	196979656	170382	28.12	1168	1176	1140	1513	815	1164	1156.11	4.04	-39719	1284	1223	1189	1128	1094	1211	1116	367	349	500	810	1	1	73374729	852	-1.39	1.03	12	0.23	-838.00	1124.00	4760	20231127	-75.61	981	20241112	18.35	3950	-70.61	20240105	981	18.35	20241112	4470	-74.03	20231130	981	18.35	20241112	0.01	N	074610	500	366 억	2964339	N	N	2	N	N
8	20241129	100718	57	100.00	KOSPI		기계	N	N	N	N	N	1151	-13	5	-1.12	138324336	119756	19.77	1168	1176	1140	1513	815	1164	1155.05	4.04	-47289	1284	1223	1189	1128	1094	1211	1116	367	349	500	810	1	1	73374729	845	-1.37	1.02	12	0.16	-838.00	1124.00	4760	20231127	-75.82	981	20241112	17.33	3950	-70.86	20240105	981	17.33	20241112	4470	-74.25	20231130	981	17.33	20241112	0.01	N	074610	500	366 억	2964339	N	N	2	N	N
9	20241129	090720	57	100.00	KOSPI		기계	N	N	N	N	N	1167	3	2	0.26	30209013	25944	4.28	1168	1176	1160	1513	815	1164	1164.39	4.04	-13849	1284	1223	1189	1128	1094	1211	1116	367	349	500	810	1	1	73374729	856	-1.39	1.04	12	0.04	-838.00	1124.00	4760	20231127	-75.48	981	20241112	18.96	3950	-70.46	20240105	981	18.96	20241112	4470	-73.89	20231130	981	18.96	20241112	0.01	N	074610	500	366 억	2964339	N	N	2	N	N
10	20241128	160711	57	100.00	KOSPI		기계	N	N	N	N	N	1164	0	3	0.00	715348947	599887	148.85	1164	1250	1155	1513	815	1164	1192.47	4.21	-124229	1211	1187	1161	1137	1111	1174	1124	367	349	500	810	1	1	73374729	854	-1.39	1.04	12	0.82	-838.00	1124.00	4760	20231127	-75.55	981	20241112	18.65	3950	-70.53	20240105	981	18.65	20241112	4595	-74.67	20231128	981	18.65	20241112	0.01	N	074610	500	366 억	3087043	N	N	2	N	N
11	20241128	150724	57	100.00	KOSPI		기계	N	N	N	N	N	1160	-4	5	-0.34	694131388	581633	144.32	1164	1250	1155	1513	815	1164	1193.42	4.21	-113262	1211	1187	1161	1137	1111	1174	1124	367	349	500	810	1	1	73374729	851	-1.38	1.03	12	0.79	-838.00	1124.00	4760	20231127	-75.63	981	20241112	18.25	3950	-70.63	20240105	981	18.25	20241112	4595	-74.76	20231128	981	18.25	20241112	0.01	N	074610	500	366 억	3087043	N	N	0	N	N
12	20241128	140722	57	100.00	KOSPI		기계	N	N	N	N	N	1166	2	2	0.17	649368918	543107	134.76	1164	1250	1155	1513	815	1164	1195.66	4.21	-89946	1211	1187	1161	1137	1111	1174	1124	367	349	500	810	1	1	73374729	856	-1.39	1.04	12	0.74	-838.00	1124.00	4760	20231127	-75.50	981	20241112	18.86	3950	-70.48	20240105	981	18.86	20241112	4595	-74.62	20231128	981	18.86	20241112	0.01	N	074610	500	366 억	3087043	N	N	0	N	N
13	20241128	130720	57	100.00	KOSPI		기계	N	N	N	N	N	1162	-2	5	-0.17	617356588	515600	127.94	1164	1250	1155	1513	815	1164	1197.36	4.21	-76681	1211	1187	1161	1137	1111	1174	1124	367	349	500	810	1	1	73374729	853	-1.39	1.03	12	0.70	-838.00	1124.00	4760	20231127	-75.59	981	20241112	18.45	3950	-70.58	20240105	981	18.45	20241112	4595	-74.71	20231128	981	18.45	20241112	0.01	N	074610	500	366 억	3087043	N	N	0	N	N
14	20241128	120723	57	100.00	KOSPI		기계	N	N	N	N	N	1173	9	2	0.77	575669071	479843	119.06	1164	1250	1155	1513	815	1164	1199.70	4.21	-51076	1211	1187	1161	1137	1111	1174	1124	367	349	500	810	1	1	73374729	861	-1.40	1.04	12	0.65	-838.00	1124.00	4760	20231127	-75.36	981	20241112	19.57	3950	-70.30	20240105	981	19.57	20241112	4595	-74.47	20231128	981	19.57	20241112	0.01	N	074610	500	366 억	3087043	N	N	0	N	N
15	20241128	110725	57	100.00	KOSPI		기계	N	N	N	N	N	1180	16	2	1.37	502661131	417180	103.52	1164	1250	1155	1513	815	1164	1204.90	4.21	-11914	1211	1187	1161	1137	1111	1174	1124	367	349	500	810	1	1	73374729	866	-1.41	1.05	12	0.57	-838.00	1124.00	4760	20231127	-75.21	981	20241112	20.29	3950	-70.13	20240105	981	20.29	20241112	4595	-74.32	20231128	981	20.29	20241112	0.01	N	074610	500	366 억	3087043	N	N	0	N	N
16	20241128	100723	57	100.00	KOSPI		기계	N	N	N	N	N	1186	22	2	1.89	395907074	327216	81.19	1164	1250	1155	1513	815	1164	1209.93	4.21	32298	1211	1187	1161	1137	1111	1174	1124	367	349	500	810	1	1	73374729	870	-1.42	1.06	12	0.45	-838.00	1124.00	4760	20231127	-75.08	981	20241112	20.90	3950	-69.97	20240105	981	20.90	20241112	4595	-74.19	20231128	981	20.90	20241112	0.01	N	074610	500	366 억	3087043	N	N	0	N	N
17	20241128	090720	57	100.00	KOSPI		기계	N	N	N	N	N	1187	23	2	1.98	40847906	34984	8.68	1164	1187	1155	1513	815	1164	1167.62	4.21	9935	1211	1187	1161	1137	1111	1174	1124	367	349	500	810	1	1	73374729	871	-1.42	1.06	12	0.05	-838.00	1124.00	4760	20231127	-75.06	981	20241112	21.00	3950	-69.95	20240105	981	21.00	20241112	4595	-74.17	20231128	981	21.00	20241112	0.01	N	074610	500	366 억	3087043	N	N	0	N	N
18	20241127	160704	57	100.00	KOSPI		기계	N	N	N	N	N	1164	-6	5	-0.51	464141707	398909	56.81	1169	1185	1135	1521	819	1170	1163.53	4.24	-25875	1263	1216	1174	1127	1085	1240	1151	367	351	500	810	1	1	73374729	854	-1.39	1.04	12	0.54	-838.00	1124.00	4760	20231127	-75.55	981	20241112	18.65	3950	-70.53	20240105	981	18.65	20241112	4760	-75.55	20231127	981	18.65	20241112	0.01	N	074610	500	366 억	3110003	N	N	1	N	N
19	20241127	150717	57	100.00	KOSPI		기계	N	N	N	N	N	1161	-9	5	-0.77	445082665	382527	54.48	1169	1185	1135	1521	819	1170	1163.53	4.24	-26460	1263	1216	1174	1127	1085	1240	1151	367	351	500	810	1	1	73374729	852	-1.39	1.03	12	0.52	-838.00	1124.00	4760	20231127	-75.61	981	20241112	18.35	3950	-70.61	20240105	981	18.35	20241112	4760	-75.61	20231127	981	18.35	20241112	0.01	N	074610	500	366 억	3110003	N	N	1	N	N
20	20241127	140718	57	100.00	KOSPI		기계	N	N	N	N	N	1164	-6	5	-0.51	375180058	322818	45.97	1169	1185	1135	1521	819	1170	1162.20	4.24	-21833	1263	1216	1174	1127	1085	1240	1151	367	351	500	810	1	1	73374729	854	-1.39	1.04	12	0.44	-838.00	1124.00	4760	20231127	-75.55	981	20241112	18.65	3950	-70.53	20240105	981	18.65	20241112	4760	-75.55	20231127	981	18.65	20241112	0.01	N	074610	500	366 억	3110003	N	N	1	N	N
21	20241127	130711	57	100.00	KOSPI		기계	N	N	N	N	N	1163	-7	5	-0.60	342137549	294476	41.94	1169	1185	1135	1521	819	1170	1161.85	4.24	-19831	1263	1216	1174	1127	1085	1240	1151	367	351	500	810	1	1	73374729	853	-1.39	1.03	12	0.40	-838.00	1124.00	4760	20231127	-75.57	981	20241112	18.55	3950	-70.56	20240105	981	18.55	20241112	4760	-75.57	20231127	981	18.55	20241112	0.01	N	074610	500	366 억	3110003	N	N	1	N	N
22	20241127	120718	57	100.00	KOSPI		기계	N	N	N	N	N	1166	-4	5	-0.34	294578546	253459	36.10	1169	1185	1135	1521	819	1170	1162.23	4.24	-24340	1263	1216	1174	1127	1085	1240	1151	367	351	500	810	1	1	73374729	856	-1.39	1.04	12	0.35	-838.00	1124.00	4760	20231127	-75.50	981	20241112	18.86	3950	-70.48	20240105	981	18.86	20241112	4760	-75.50	20231127	981	18.86	20241112	0.01	N	074610	500	366 억	3110003	N	N	1	N	N
23	20241127	110716	57	100.00	KOSPI		기계	N	N	N	N	N	1153	-17	5	-1.45	221641547	190621	27.15	1169	1185	1135	1521	819	1170	1162.73	4.24	-36972	1263	1216	1174	1127	1085	1240	1151	367	351	500	810	1	1	73374729	846	-1.38	1.03	12	0.26	-838.00	1124.00	4760	20231127	-75.78	981	20241112	17.53	3950	-70.81	20240105	981	17.53	20241112	4760	-75.78	20231127	981	17.53	20241112	0.01	N	074610	500	366 억	3110003	N	N	1	N	N
24	20241127	100716	57	100.00	KOSPI		기계	N	N	N	N	N	1164	-6	5	-0.51	147914648	127264	18.12	1169	1185	1135	1521	819	1170	1162.27	4.24	-27195	1263	1216	1174	1127	1085	1240	1151	367	351	500	810	1	1	73374729	854	-1.39	1.04	12	0.17	-838.00	1124.00	4760	20231127	-75.55	981	20241112	18.65	3950	-70.53	20240105	981	18.65	20241112	4760	-75.55	20231127	981	18.65	20241112	0.01	N	074610	500	366 억	3110003	N	N	1	N	N
25	20241127	090714	57	100.00	KOSPI		기계	N	N	N	N	N	1165	-5	5	-0.43	15346469	13211	1.88	1169	1169	1160	1521	819	1170	1161.64	4.24	9485	1263	1216	1174	1127	1085	1240	1151	367	351	500	810	1	1	73374729	855	-1.39	1.04	12	0.02	-838.00	1124.00	4760	20231127	-75.53	981	20241112	18.76	3950	-70.51	20240105	981	18.76	20241112	4760	-75.53	20231127	981	18.76	20241112	0.01	N	074610	500	366 억	3110003	N	N	1	N	N
26	20241126	160707	57	100.00	KOSPI		기계	N	N	N	N	N	1170	25	2	2.18	814855694	693909	85.27	1146	1221	1132	1488	802	1145	1174.30	4.39	-97971	1231	1187	1131	1087	1031	1210	1110	367	343	500	800	1	1	73374729	858	-1.40	1.04	12	0.95	-838.00	1124.00	4760	20231127	-75.42	981	20241112	19.27	3950	-70.38	20240105	981	19.27	20241112	4760	-75.42	20231127	981	19.27	20241112	0.01	N	074610	500	366 억	3218778	N	N	1	N	N
27	20241126	150713	57	100.00	KOSPI		기계	N	N	N	N	N	1184	39	2	3.41	779853469	664237	81.63	1146	1221	1132	1488	802	1145	1174.06	4.39	-100230	1231	1187	1131	1087	1031	1210	1110	367	343	500	800	1	1	73374729	869	-1.41	1.05	12	0.91	-838.00	1124.00	4760	20231127	-75.13	981	20241112	20.69	3950	-70.03	20240105	981	20.69	20241112	4760	-75.13	20231127	981	20.69	20241112	0.01	N	074610	500	366 억	3218778	N	N	2	N	N
28	20241126	140711	57	100.00	KOSPI		기계	N	N	N	N	N	1172	27	2	2.36	712410319	607119	74.61	1146	1221	1132	1488	802	1145	1173.43	4.39	-88164	1231	1187	1131	1087	1031	1210	1110	367	343	500	800	1	1	73374729	860	-1.40	1.04	12	0.83	-838.00	1124.00	4760	20231127	-75.38	981	20241112	19.47	3950	-70.33	20240105	981	19.47	20241112	4760	-75.38	20231127	981	19.47	20241112	0.01	N	074610	500	366 억	3218778	N	N	2	N	N
29	20241126	130709	57	100.00	KOSPI		기계	N	N	N	N	N	1165	20	2	1.75	681134502	580185	71.30	1146	1221	1132	1488	802	1145	1174.00	4.39	-93037	1231	1187	1131	1087	1031	1210	1110	367	343	500	800	1	1	73374729	855	-1.39	1.04	12	0.79	-838.00	1124.00	4760	20231127	-75.53	981	20241112	18.76	3950	-70.51	20240105	981	18.76	20241112	4760	-75.53	20231127	981	18.76	20241112	0.01	N	074610	500	366 억	3218778	N	N	2	N	N
30	20241126	120715	57	100.00	KOSPI		기계	N	N	N	N	N	1166	21	2	1.83	635011642	540331	66.40	1146	1221	1132	1488	802	1145	1175.23	4.39	-86465	1231	1187	1131	1087	1031	1210	1110	367	343	500	800	1	1	73374729	856	-1.39	1.04	12	0.74	-838.00	1124.00	4760	20231127	-75.50	981	20241112	18.86	3950	-70.48	20240105	981	18.86	20241112	4760	-75.50	20231127	981	18.86	20241112	0.01	N	074610	500	366 억	3218778	N	N	2	N	N
31	20241126	110720	57	100.00	KOSPI		기계	N	N	N	N	N	1152	7	2	0.61	599528568	509693	62.64	1146	1221	1132	1488	802	1145	1176.25	4.39	-82339	1231	1187	1131	1087	1031	1210	1110	367	343	500	800	1	1	73374729	845	-1.37	1.02	12	0.69	-838.00	1124.00	4760	20231127	-75.80	981	20241112	17.43	3950	-70.84	20240105	981	17.43	20241112	4760	-75.80	20231127	981	17.43	20241112	0.01	N	074610	500	366 억	3218778	N	N	2	N	N
32	20241126	100720	57	100.00	KOSPI		기계	N	N	N	N	N	1150	5	2	0.44	529688454	448981	55.18	1146	1221	1132	1488	802	1145	1179.76	4.39	-62704	1231	1187	1131	1087	1031	1210	1110	367	343	500	800	1	1	73374729	844	-1.37	1.02	12	0.61	-838.00	1124.00	4760	20231127	-75.84	981	20241112	17.23	3950	-70.89	20240105	981	17.23	20241112	4760	-75.84	20231127	981	17.23	20241112	0.01	N	074610	500	366 억	3218778	N	N	2	N	N
33	20241126	090714	57	100.00	KOSPI		기계	N	N	N	N	N	1154	9	2	0.79	55522717	48589	5.97	1146	1180	1132	1488	802	1145	1142.70	4.39	-20275	1231	1187	1131	1087	1031	1210	1110	367	343	500	800	1	1	73374729	847	-1.38	1.03	12	0.07	-838.00	1124.00	4760	20231127	-75.76	981	20241112	17.64	3950	-70.78	20240105	981	17.64	20241112	4760	-75.76	20231127	981	17.64	20241112	0.01	N	074610	500	366 억	3218778	N	N	2	N	N
34	20241125	160656	57	100.00	KOSPI		기계	N	N	N	N	N	1145	70	2	6.51	915632713	800928	184.82	1075	1175	1075	1397	753	1075	1143.21	4.06	246232	1131	1103	1072	1044	1013	1117	1058	367	322	500	750	1	1	73374729	840	-1.37	1.02	12	1.09	-838.00	1124.00	4760	20231127	-75.95	981	20241112	16.72	3950	-71.01	20240105	981	16.72	20241112	4760	-75.95	20231127	981	16.72	20241112	0.01	N	074610	500	366 억	2975464	N	N	2	N	N
35	20241125	150710	57	100.00	KOSPI		기계	N	N	N	N	N	1145	70	2	6.51	890988179	779407	179.85	1075	1175	1075	1397	753	1075	1143.16	4.06	243488	1131	1103	1072	1044	1013	1117	1058	367	322	500	750	1	1	73374729	840	-1.37	1.02	12	1.06	-838.00	1124.00	4760	20231127	-75.95	981	20241112	16.72	3950	-71.01	20240105	981	16.72	20241112	4760	-75.95	20231127	981	16.72	20241112	0.01	N	074610	500	366 억	2975464	N	N	21	N	N
36	20241125	140708	57	100.00	KOSPI		기계	N	N	N	N	N	1147	72	2	6.70	841500216	736222	169.89	1075	1175	1075	1397	753	1075	1143.00	4.06	233923	1131	1103	1072	1044	1013	1117	1058	367	322	500	750	1	1	73374729	842	-1.37	1.02	12	1.00	-838.00	1124.00	4760	20231127	-75.90	981	20241112	16.92	3950	-70.96	20240105	981	16.92	20241112	4760	-75.90	20231127	981	16.92	20241112	0.01	N	074610	500	366 억	2975464	N	N	21	N	N
37	20241125	130702	57	100.00	KOSPI		기계	N	N	N	N	N	1151	76	2	7.07	800716324	700452	161.63	1075	1175	1075	1397	753	1075	1143.14	4.06	232507	1131	1103	1072	1044	1013	1117	1058	367	322	500	750	1	1	73374729	845	-1.37	1.02	12	0.95	-838.00	1124.00	4760	20231127	-75.82	981	20241112	17.33	3950	-70.86	20240105	981	17.33	20241112	4760	-75.82	20231127	981	17.33	20241112	0.01	N	074610	500	366 억	2975464	N	N	21	N	N
38	20241125	120711	57	100.00	KOSPI		기계	N	N	N	N	N	1149	74	2	6.88	739304453	647138	149.33	1075	1175	1075	1397	753	1075	1142.42	4.06	233392	1131	1103	1072	1044	1013	1117	1058	367	322	500	750	1	1	73374729	843	-1.37	1.02	12	0.88	-838.00	1124.00	4760	20231127	-75.86	981	20241112	17.13	3950	-70.91	20240105	981	17.13	20241112	4760	-75.86	20231127	981	17.13	20241112	0.01	N	074610	500	366 억	2975464	N	N	21	N	N
39	20241125	110705	57	100.00	KOSPI		기계	N	N	N	N	N	1155	80	2	7.44	655672142	574646	132.60	1075	1175	1075	1397	753	1075	1141.00	4.06	229539	1131	1103	1072	1044	1013	1117	1058	367	322	500	750	1	1	73374729	847	-1.38	1.03	12	0.78	-838.00	1124.00	4760	20231127	-75.74	981	20241112	17.74	3950	-70.76	20240105	981	17.74	20241112	4760	-75.74	20231127	981	17.74	20241112	0.01	N	074610	500	366 억	2975464	N	N	21	N	N
40	20241125	100658	57	100.00	KOSPI		기계	N	N	N	N	N	1151	76	2	7.07	374138883	331813	76.57	1075	1162	1075	1397	753	1075	1127.56	4.06	120424	1131	1103	1072	1044	1013	1117	1058	367	322	500	750	1	1	73374729	845	-1.37	1.02	12	0.45	-838.00	1124.00	4760	20231127	-75.82	981	20241112	17.33	3950	-70.86	20240105	981	17.33	20241112	4760	-75.82	20231127	981	17.33	20241112	0.01	N	074610	500	366 억	2975464	N	N	21	N	N
41	20241125	090658	57	100.00	KOSPI		기계	N	N	N	N	N	1090	15	2	1.40	12911837	11879	2.74	1075	1099	1075	1397	753	1075	1086.95	4.06	618	1131	1103	1072	1044	1013	1117	1058	367	322	500	750	1	1	73374729	800	-1.30	0.97	12	0.02	-838.00	1124.00	4760	20231127	-77.10	981	20241112	11.11	3950	-72.41	20240105	981	11.11	20241112	4760	-77.10	20231127	981	11.11	20241112	0.01	N	074610	500	366 억	2975464	N	N	21	N	N
42	20241122	160623	57	100.00	KOSPI		기계	N	N	N	N	N	1075	34	2	3.27	464063367	430658	186.83	1041	1100	1041	1353	729	1041	1077.57	3.95	74675	1103	1071	1052	1020	1001	1062	1011	367	312	500	720	1	1	73374729	789	-1.28	0.96	12	0.59	-838.00	1124.00	4760	20231127	-77.42	981	20241112	9.58	3950	-72.78	20240105	981	9.58	20241112	4760	-77.42	20231127	981	9.58	20241112	0.01	N	074610	500	366 억	2899221	N	N	21	N	N
43	20241122	150630	57	100.00	KOSPI		기계	N	N	N	N	N	1073	32	2	3.07	443991689	411995	178.73	1041	1100	1041	1353	729	1041	1077.66	3.95	75299	1103	1071	1052	1020	1001	1062	1011	367	312	500	720	1	1	73374729	787	-1.28	0.95	12	0.56	-838.00	1124.00	4760	20231127	-77.46	981	20241112	9.38	3950	-72.84	20240105	981	9.38	20241112	4760	-77.46	20231127	981	9.38	20241112	0.01	N	074610	500	366 억	2899221	N	N	39	N	N
44	20241122	140633	57	100.00	KOSPI		기계	N	N	N	N	N	1077	36	2	3.46	425223508	394464	171.13	1041	1100	1041	1353	729	1041	1077.98	3.95	74514	1103	1071	1052	1020	1001	1062	1011	367	312	500	720	1	1	73374729	790	-1.29	0.96	12	0.54	-838.00	1124.00	4760	20231127	-77.37	981	20241112	9.79	3950	-72.73	20240105	981	9.79	20241112	4760	-77.37	20231127	981	9.79	20241112	0.01	N	074610	500	366 억	2899221	N	N	39	N	N
45	20241122	130629	57	100.00	KOSPI		기계	N	N	N	N	N	1079	38	2	3.65	373109487	345835	150.03	1041	1100	1041	1353	729	1041	1078.87	3.95	71883	1103	1071	1052	1020	1001	1062	1011	367	312	500	720	1	1	73374729	792	-1.29	0.96	12	0.47	-838.00	1124.00	4760	20231127	-77.33	981	20241112	9.99	3950	-72.68	20240105	981	9.99	20241112	4760	-77.33	20231127	981	9.99	20241112	0.01	N	074610	500	366 억	2899221	N	N	39	N	N
46	20241122	120633	57	100.00	KOSPI		기계	N	N	N	N	N	1082	41	2	3.94	318932836	295525	128.21	1041	1100	1041	1353	729	1041	1079.21	3.95	68971	1103	1071	1052	1020	1001	1062	1011	367	312	500	720	1	1	73374729	794	-1.29	0.96	12	0.40	-838.00	1124.00	4760	20231127	-77.27	981	20241112	10.30	3950	-72.61	20240105	981	10.30	20241112	4760	-77.27	20231127	981	10.30	20241112	0.01	N	074610	500	366 억	2899221	N	N	39	N	N
47	20241122	110628	57	100.00	KOSPI		기계	N	N	N	N	N	1075	34	2	3.27	255280825	236254	102.49	1041	1100	1041	1353	729	1041	1080.54	3.95	58762	1103	1071	1052	1020	1001	1062	1011	367	312	500	720	1	1	73374729	789	-1.28	0.96	12	0.32	-838.00	1124.00	4760	20231127	-77.42	981	20241112	9.58	3950	-72.78	20240105	981	9.58	20241112	4760	-77.42	20231127	981	9.58	20241112	0.01	N	074610	500	366 억	2899221	N	N	39	N	N
48	20241122	100639	57	100.00	KOSPI		기계	N	N	N	N	N	1087	46	2	4.42	190806599	176186	76.43	1041	1100	1041	1353	729	1041	1082.98	3.95	58787	1103	1071	1052	1020	1001	1062	1011	367	312	500	720	1	1	73374729	798	-1.30	0.97	12	0.24	-838.00	1124.00	4760	20231127	-77.16	981	20241112	10.81	3950	-72.48	20240105	981	10.81	20241112	4760	-77.16	20231127	981	10.81	20241112	0.01	N	074610	500	366 억	2899221	N	N	39	N	N
49	20241122	090634	57	100.00	KOSPI		기계	N	N	N	N	N	1056	15	2	1.44	2179279	2079	0.90	1041	1060	1041	1353	729	1041	1048.23	3.95	682	1103	1071	1052	1020	1001	1062	1011	367	312	500	720	1	1	73374729	775	-1.26	0.94	12	0.00	-838.00	1124.00	4760	20231127	-77.82	981	20241112	7.65	3950	-73.27	20240105	981	7.65	20241112	4760	-77.82	20231127	981	7.65	20241112	0.01	N	074610	500	366 억	2899221	N	N	39	N	N
50	20241121	160628	57	100.00	KOSPI		기계	N	N	N	N	N	1041	-20	5	-1.89	235850920	225570	25.08	1058	1084	1033	1379	743	1061	1045.58	4.00	-32348	1186	1123	1066	1003	946	1155	1035	367	318	500	740	1	1	73374729	764	-1.24	0.93	12	0.31	-838.00	1124.00	4760	20231127	-78.13	981	20241112	6.12	3950	-73.65	20240105	981	6.12	20241112	4760	-78.13	20231127	981	6.12	20241112	0.01	N	074610	500	366 억	2934777	N	N	39	N	N
51	20241121	150641	57	100.00	KOSPI		기계	N	N	N	N	N	1040	-21	5	-1.98	219073171	209459	23.29	1058	1084	1033	1379	743	1061	1045.90	4.00	-33045	1186	1123	1066	1003	946	1155	1035	367	318	500	740	1	1	73374729	763	-1.24	0.93	12	0.29	-838.00	1124.00	4760	20231127	-78.15	981	20241112	6.01	3950	-73.67	20240105	981	6.01	20241112	4760	-78.15	20231127	981	6.01	20241112	0.01	N	074610	500	366 억	2934777	N	N	71	N	N
52	20241121	140642	57	100.00	KOSPI		기계	N	N	N	N	N	1048	-13	5	-1.23	175764994	167984	18.68	1058	1084	1033	1379	743	1061	1046.32	4.00	-21541	1186	1123	1066	1003	946	1155	1035	367	318	500	740	1	1	73374729	769	-1.25	0.93	12	0.23	-838.00	1124.00	4760	20231127	-77.98	981	20241112	6.83	3950	-73.47	20240105	981	6.83	20241112	4760	-77.98	20231127	981	6.83	20241112	0.01	N	074610	500	366 억	2934777	N	N	71	N	N
53	20241121	130634	57	100.00	KOSPI		기계	N	N	N	N	N	1048	-13	5	-1.23	145872819	139476	15.51	1058	1084	1033	1379	743	1061	1045.86	4.00	-36658	1186	1123	1066	1003	946	1155	1035	367	318	500	740	1	1	73374729	769	-1.25	0.93	12	0.19	-838.00	1124.00	4760	20231127	-77.98	981	20241112	6.83	3950	-73.47	20240105	981	6.83	20241112	4760	-77.98	20231127	981	6.83	20241112	0.01	N	074610	500	366 억	2934777	N	N	71	N	N
54	20241121	120634	57	100.00	KOSPI		기계	N	N	N	N	N	1045	-16	5	-1.51	122892028	117497	13.06	1058	1084	1033	1379	743	1061	1045.92	4.00	-19499	1186	1123	1066	1003	946	1155	1035	367	318	500	740	1	1	73374729	767	-1.25	0.93	12	0.16	-838.00	1124.00	4760	20231127	-78.05	981	20241112	6.52	3950	-73.54	20240105	981	6.52	20241112	4760	-78.05	20231127	981	6.52	20241112	0.01	N	074610	500	366 억	2934777	N	N	71	N	N
55	20241121	110635	57	100.00	KOSPI		기계	N	N	N	N	N	1043	-18	5	-1.70	104037515	99453	11.06	1058	1084	1033	1379	743	1061	1046.10	4.00	-22568	1186	1123	1066	1003	946	1155	1035	367	318	500	740	1	1	73374729	765	-1.24	0.93	12	0.14	-838.00	1124.00	4760	20231127	-78.09	981	20241112	6.32	3950	-73.59	20240105	981	6.32	20241112	4760	-78.09	20231127	981	6.32	20241112	0.01	N	074610	500	366 억	2934777	N	N	71	N	N
56	20241121	100638	57	100.00	KOSPI		기계	N	N	N	N	N	1039	-22	5	-2.07	81983108	78233	8.70	1058	1084	1033	1379	743	1061	1047.94	4.00	-20730	1186	1123	1066	1003	946	1155	1035	367	318	500	740	1	1	73374729	762	-1.24	0.92	12	0.11	-838.00	1124.00	4760	20231127	-78.17	981	20241112	5.91	3950	-73.70	20240105	981	5.91	20241112	4760	-78.17	20231127	981	5.91	20241112	0.01	N	074610	500	366 억	2934777	N	N	71	N	N
57	20241121	090638	57	100.00	KOSPI		기계	N	N	N	N	N	1055	-6	5	-0.57	10266357	9770	1.09	1058	1084	1033	1379	743	1061	1050.80	4.00	-1690	1186	1123	1066	1003	946	1155	1035	367	318	500	740	1	1	73374729	774	-1.26	0.94	12	0.01	-838.00	1124.00	4760	20231127	-77.84	981	20241112	7.54	3950	-73.29	20240105	981	7.54	20241112	4760	-77.84	20231127	981	7.54	20241112	0.01	N	074610	500	366 억	2934777	N	N	71	N	N
58	20241120	160630	57	100.00	KOSPI		기계	N	N	N	N	N	1061	32	2	3.11	962226461	898701	243.50	1015	1129	1009	1337	721	1029	1070.69	3.91	53939	1073	1051	1032	1010	991	1041	1000	367	308	500	720	1	1	73374729	779	-1.27	0.94	12	1.22	-838.00	1124.00	4760	20231127	-77.71	981	20241112	8.15	3950	-73.14	20240105	981	8.15	20241112	4760	-77.71	20231127	981	8.15	20241112	0.01	N	074610	500	366 억	2871353	N	N	71	N	N
59	20241120	150640	57	100.00	KOSPI		기계	N	N	N	N	N	1066	37	2	3.60	949914502	887116	240.36	1015	1129	1009	1337	721	1029	1070.79	3.91	57650	1073	1051	1032	1010	991	1041	1000	367	308	500	720	1	1	73374729	782	-1.27	0.95	12	1.21	-838.00	1124.00	4760	20231127	-77.61	981	20241112	8.66	3950	-73.01	20240105	981	8.66	20241112	4760	-77.61	20231127	981	8.66	20241112	0.01	N	074610	500	366 억	2871353	N	N	50	N	N
60	20241120	140641	57	100.00	KOSPI		기계	N	N	N	N	N	1070	41	2	3.98	911715807	851283	230.65	1015	1129	1009	1337	721	1029	1070.99	3.91	70338	1073	1051	1032	1010	991	1041	1000	367	308	500	720	1	1	73374729	785	-1.28	0.95	12	1.16	-838.00	1124.00	4760	20231127	-77.52	981	20241112	9.07	3950	-72.91	20240105	981	9.07	20241112	4760	-77.52	20231127	981	9.07	20241112	0.01	N	074610	500	366 억	2871353	N	N	50	N	N
61	20241120	130642	57	100.00	KOSPI		기계	N	N	N	N	N	1074	45	2	4.37	835327851	780452	211.46	1015	1129	1009	1337	721	1029	1070.31	3.91	64323	1073	1051	1032	1010	991	1041	1000	367	308	500	720	1	1	73374729	788	-1.28	0.96	12	1.06	-838.00	1124.00	4760	20231127	-77.44	981	20241112	9.48	3950	-72.81	20240105	981	9.48	20241112	4760	-77.44	20231127	981	9.48	20241112	0.01	N	074610	500	366 억	2871353	N	N	50	N	N
62	20241120	120641	57	100.00	KOSPI		기계	N	N	N	N	N	1080	51	2	4.96	771841327	721403	195.46	1015	1129	1009	1337	721	1029	1069.92	3.91	54285	1073	1051	1032	1010	991	1041	1000	367	308	500	720	1	1	73374729	792	-1.29	0.96	12	0.98	-838.00	1124.00	4760	20231127	-77.31	981	20241112	10.09	3950	-72.66	20240105	981	10.09	20241112	4760	-77.31	20231127	981	10.09	20241112	0.01	N	074610	500	366 억	2871353	N	N	50	N	N
63	20241120	110642	57	100.00	KOSPI		기계	N	N	N	N	N	1080	51	2	4.96	675767980	632126	171.27	1015	1129	1009	1337	721	1029	1069.04	3.91	32741	1073	1051	1032	1010	991	1041	1000	367	308	500	720	1	1	73374729	792	-1.29	0.96	12	0.86	-838.00	1124.00	4760	20231127	-77.31	981	20241112	10.09	3950	-72.66	20240105	981	10.09	20241112	4760	-77.31	20231127	981	10.09	20241112	0.01	N	074610	500	366 억	2871353	N	N	50	N	N
64	20241120	100642	57	100.00	KOSPI		기계	N	N	N	N	N	1040	11	2	1.07	153458079	150602	40.80	1015	1041	1009	1337	721	1029	1018.96	3.91	-13550	1073	1051	1032	1010	991	1041	1000	367	308	500	720	1	1	73374729	763	-1.24	0.93	12	0.21	-838.00	1124.00	4760	20231127	-78.15	981	20241112	6.01	3950	-73.67	20240105	981	6.01	20241112	4760	-78.15	20231127	981	6.01	20241112	0.01	N	074610	500	366 억	2871353	N	N	50	N	N
65	20241120	090641	57	100.00	KOSPI		기계	N	N	N	N	N	1035	6	2	0.58	7525450	7366	2.00	1015	1036	1015	1337	721	1029	1021.65	3.91	2230	1073	1051	1032	1010	991	1041	1000	367	308	500	720	1	1	73374729	759	-1.24	0.92	12	0.01	-838.00	1124.00	4760	20231127	-78.26	981	20241112	5.50	3950	-73.80	20240105	981	5.50	20241112	4760	-78.26	20231127	981	5.50	20241112	0.01	N	074610	500	366 억	2871353	N	N	50	N	N
66	20241119	160607	57	100.00	KOSPI		기계	N	N	N	N	N	1029	-11	5	-1.06	376721841	368151	58.96	1040	1054	1013	1352	728	1040	1023.28	3.96	-39683	1099	1069	1040	1010	981	1084	1025	367	312	500	720	1	1	73374729	755	-1.23	0.92	12	0.50	-838.00	1124.00	4760	20231127	-78.38	981	20241112	4.89	3950	-73.95	20240105	981	4.89	20241112	4760	-78.38	20231127	981	4.89	20241112	0.01	N	074610	500	366 억	2908227	N	N	50	N	N
67	20241119	150616	57	100.00	KOSPI		기계	N	N	N	N	N	1027	-13	5	-1.25	364251215	356035	57.02	1040	1054	1013	1352	728	1040	1023.08	3.96	-40164	1099	1069	1040	1010	981	1084	1025	367	312	500	720	1	1	73374729	754	-1.23	0.91	12	0.49	-838.00	1124.00	4760	20231127	-78.42	981	20241112	4.69	3950	-74.00	20240105	981	4.69	20241112	4760	-78.42	20231127	981	4.69	20241112	0.01	N	074610	500	366 억	2908227	N	N	14	N	N
68	20241119	140615	57	100.00	KOSPI		기계	N	N	N	N	N	1020	-20	5	-1.92	334567140	327091	52.38	1040	1054	1013	1352	728	1040	1022.86	3.96	-47393	1099	1069	1040	1010	981	1084	1025	367	312	500	720	1	1	73374729	748	-1.22	0.91	12	0.45	-838.00	1124.00	4760	20231127	-78.57	981	20241112	3.98	3950	-74.18	20240105	981	3.98	20241112	4760	-78.57	20231127	981	3.98	20241112	0.01	N	074610	500	366 억	2908227	N	N	14	N	N
69	20241119	130616	57	100.00	KOSPI		기계	N	N	N	N	N	1017	-23	5	-2.21	298426969	291695	46.71	1040	1054	1013	1352	728	1040	1023.08	3.96	-66205	1099	1069	1040	1010	981	1084	1025	367	312	500	720	1	1	73374729	746	-1.21	0.90	12	0.40	-838.00	1124.00	4760	20231127	-78.63	981	20241112	3.67	3950	-74.25	20240105	981	3.67	20241112	4760	-78.63	20231127	981	3.67	20241112	0.01	N	074610	500	366 억	2908227	N	N	14	N	N
70	20241119	120610	57	100.00	KOSPI		기계	N	N	N	N	N	1020	-20	5	-1.92	252092988	246179	39.42	1040	1054	1013	1352	728	1040	1024.02	3.96	-70434	1099	1069	1040	1010	981	1084	1025	367	312	500	720	1	1	73374729	748	-1.22	0.91	12	0.34	-838.00	1124.00	4760	20231127	-78.57	981	20241112	3.98	3950	-74.18	20240105	981	3.98	20241112	4760	-78.57	20231127	981	3.98	20241112	0.01	N	074610	500	366 억	2908227	N	N	14	N	N
71	20241119	110617	57	100.00	KOSPI		기계	N	N	N	N	N	1018	-22	5	-2.12	191755736	186881	29.93	1040	1054	1013	1352	728	1040	1026.08	3.96	-71396	1099	1069	1040	1010	981	1084	1025	367	312	500	720	1	1	73374729	747	-1.21	0.91	12	0.25	-838.00	1124.00	4760	20231127	-78.61	981	20241112	3.77	3950	-74.23	20240105	981	3.77	20241112	4760	-78.61	20231127	981	3.77	20241112	0.01	N	074610	500	366 억	2908227	N	N	14	N	N
72	20241119	100634	57	100.00	KOSPI		기계	N	N	N	N	N	1029	-11	5	-1.06	131956891	128153	20.52	1040	1054	1020	1352	728	1040	1029.68	3.96	-57841	1099	1069	1040	1010	981	1084	1025	367	312	500	720	1	1	73374729	755	-1.23	0.92	12	0.17	-838.00	1124.00	4760	20231127	-78.38	981	20241112	4.89	3950	-73.95	20240105	981	4.89	20241112	4760	-78.38	20231127	981	4.89	20241112	0.01	N	074610	500	366 억	2908227	N	N	14	N	N
73	20241119	090628	57	100.00	KOSPI		기계	N	N	N	N	N	1036	-4	5	-0.38	32061084	30890	4.95	1040	1054	1023	1352	728	1040	1037.91	3.96	-8631	1099	1069	1040	1010	981	1084	1025	367	312	500	720	1	1	73374729	760	-1.24	0.92	12	0.04	-838.00	1124.00	4760	20231127	-78.24	981	20241112	5.61	3950	-73.77	20240105	981	5.61	20241112	4760	-78.24	20231127	981	5.61	20241112	0.01	N	074610	500	366 억	2908227	N	N	14	N	N
74	20241118	160610	57	100.00	KOSPI		기계	N	N	N	N	N	1040	13	2	1.27	650227264	621578	142.99	1027	1070	1011	1335	719	1027	1046.11	3.80	107600	1068	1047	1024	1003	980	1036	992	367	308	500	710	1	1	73374729	763	-1.24	0.93	12	0.85	-838.00	1124.00	4765	20231109	-78.17	981	20241112	6.01	3950	-73.67	20240105	981	6.01	20241112	4760	-78.15	20231127	981	6.01	20241112	0.01	N	074610	500	366 억	2789636	N	N	14	N	N
75	20241118	150615	57	100.00	KOSPI		기계	N	N	N	N	N	1052	25	2	2.43	597628476	571270	131.42	1027	1070	1011	1335	719	1027	1046.14	3.80	93483	1068	1047	1024	1003	980	1036	992	367	308	500	710	1	1	73374729	772	-1.26	0.94	12	0.78	-838.00	1124.00	4765	20231109	-77.92	981	20241112	7.24	3950	-73.37	20240105	981	7.24	20241112	4760	-77.90	20231127	981	7.24	20241112	0.01	N	074610	500	366 억	2789636	N	N	0	N	N
76	20241118	140619	57	100.00	KOSPI		기계	N	N	N	N	N	1039	12	2	1.17	555733404	531248	122.21	1027	1070	1011	1335	719	1027	1046.09	3.80	90207	1068	1047	1024	1003	980	1036	992	367	308	500	710	1	1	73374729	762	-1.24	0.92	12	0.72	-838.00	1124.00	4765	20231109	-78.20	981	20241112	5.91	3950	-73.70	20240105	981	5.91	20241112	4760	-78.17	20231127	981	5.91	20241112	0.01	N	074610	500	366 억	2789636	N	N	0	N	N
77	20241118	130615	57	100.00	KOSPI		기계	N	N	N	N	N	1044	17	2	1.66	519785422	496611	114.25	1027	1070	1011	1335	719	1027	1046.67	3.80	90326	1068	1047	1024	1003	980	1036	992	367	308	500	710	1	1	73374729	766	-1.25	0.93	12	0.68	-838.00	1124.00	4765	20231109	-78.09	981	20241112	6.42	3950	-73.57	20240105	981	6.42	20241112	4760	-78.07	20231127	981	6.42	20241112	0.01	N	074610	500	366 억	2789636	N	N	0	N	N
78	20241118	120618	57	100.00	KOSPI		기계	N	N	N	N	N	1047	20	2	1.95	456942544	436159	100.34	1027	1070	1011	1335	719	1027	1047.65	3.80	86639	1068	1047	1024	1003	980	1036	992	367	308	500	710	1	1	73374729	768	-1.25	0.93	12	0.59	-838.00	1124.00	4765	20231109	-78.03	981	20241112	6.73	3950	-73.49	20240105	981	6.73	20241112	4760	-78.00	20231127	981	6.73	20241112	0.01	N	074610	500	366 억	2789636	N	N	0	N	N
79	20241118	110616	57	100.00	KOSPI		기계	N	N	N	N	N	1036	9	2	0.88	376438625	359300	82.66	1027	1070	1011	1335	719	1027	1047.70	3.80	101217	1068	1047	1024	1003	980	1036	992	367	308	500	710	1	1	73374729	760	-1.24	0.92	12	0.49	-838.00	1124.00	4765	20231109	-78.26	981	20241112	5.61	3950	-73.77	20240105	981	5.61	20241112	4760	-78.24	20231127	981	5.61	20241112	0.01	N	074610	500	366 억	2789636	N	N	0	N	N
80	20241118	100611	57	100.00	KOSPI		기계	N	N	N	N	N	1068	41	2	3.99	279208197	267358	61.51	1027	1070	1011	1335	719	1027	1044.32	3.80	78072	1068	1047	1024	1003	980	1036	992	367	308	500	710	1	1	73374729	784	-1.27	0.95	12	0.36	-838.00	1124.00	4765	20231109	-77.59	981	20241112	8.87	3950	-72.96	20240105	981	8.87	20241112	4760	-77.56	20231127	981	8.87	20241112	0.01	N	074610	500	366 억	2789636	N	N	0	N	N
81	20241118	090610	57	100.00	KOSPI		기계	N	N	N	N	N	1020	-7	5	-0.68	21609737	21133	4.86	1027	1038	1014	1335	719	1027	1022.56	3.80	-9790	1068	1047	1024	1003	980	1036	992	367	308	500	710	1	1	73374729	748	-1.22	0.91	12	0.03	-838.00	1124.00	4765	20231109	-78.59	981	20241112	3.98	3950	-74.18	20240105	981	3.98	20241112	4760	-78.57	20231127	981	3.98	20241112	0.01	N	074610	500	366 억	2789636	N	N	0	N	N
82	20241115	160628	57	100.00	KOSPI		기계	N	N	N	N	N	1027	-5	5	-0.48	443381496	434053	75.43	1035	1045	1001	1341	723	1032	1021.49	3.77	17581	1092	1061	1038	1007	984	1050	996	367	309	500	720	1	1	73374729	754	-1.23	0.91	12	0.59	-838.00	1124.00	4945	20231108	-79.23	981	20241112	4.69	3950	-74.00	20240105	981	4.69	20241112	4760	-78.42	20231127	981	4.69	20241112	0.02	N	074610	500	366 억	2768333	N	N	0	N	N
83	20241115	150646	57	100.00	KOSPI		기계	N	N	N	N	N	1032	0	3	0.00	429194676	420275	73.04	1035	1045	1001	1341	723	1032	1021.22	3.77	16557	1092	1061	1038	1007	984	1050	996	367	309	500	720	1	1	73374729	757	-1.23	0.92	12	0.57	-838.00	1124.00	4945	20231108	-79.13	981	20241112	5.20	3950	-73.87	20240105	981	5.20	20241112	4760	-78.32	20231127	981	5.20	20241112	0.02	N	074610	500	366 억	2768333	N	N	0	N	N
84	20241115	140639	57	100.00	KOSPI		기계	N	N	N	N	N	1025	-7	5	-0.68	380539834	373097	64.84	1035	1045	1001	1341	723	1032	1019.95	3.77	16214	1092	1061	1038	1007	984	1050	996	367	309	500	720	1	1	73374729	752	-1.22	0.91	12	0.51	-838.00	1124.00	4945	20231108	-79.27	981	20241112	4.49	3950	-74.05	20240105	981	4.49	20241112	4760	-78.47	20231127	981	4.49	20241112	0.02	N	074610	500	366 억	2768333	N	N	0	N	N
85	20241115	130639	57	100.00	KOSPI		기계	N	N	N	N	N	1024	-8	5	-0.78	342599369	335916	58.38	1035	1045	1001	1341	723	1032	1019.90	3.77	17375	1092	1061	1038	1007	984	1050	996	367	309	500	720	1	1	73374729	751	-1.22	0.91	12	0.46	-838.00	1124.00	4945	20231108	-79.29	981	20241112	4.38	3950	-74.08	20240105	981	4.38	20241112	4760	-78.49	20231127	981	4.38	20241112	0.02	N	074610	500	366 억	2768333	N	N	0	N	N
86	20241115	120644	57	100.00	KOSPI		기계	N	N	N	N	N	1009	-23	5	-2.23	279458674	273754	47.57	1035	1045	1001	1341	723	1032	1020.84	3.77	-13601	1092	1061	1038	1007	984	1050	996	367	309	500	720	1	1	73374729	740	-1.20	0.90	12	0.37	-838.00	1124.00	4945	20231108	-79.60	981	20241112	2.85	3950	-74.46	20240105	981	2.85	20241112	4760	-78.80	20231127	981	2.85	20241112	0.02	N	074610	500	366 억	2768333	N	N	0	N	N
87	20241115	110627	57	100.00	KOSPI		기계	N	N	N	N	N	1021	-11	5	-1.07	237520046	232319	40.37	1035	1045	1001	1341	723	1032	1022.39	3.77	12696	1092	1061	1038	1007	984	1050	996	367	309	500	720	1	1	73374729	749	-1.22	0.91	12	0.32	-838.00	1124.00	4945	20231108	-79.35	981	20241112	4.08	3950	-74.15	20240105	981	4.08	20241112	4760	-78.55	20231127	981	4.08	20241112	0.02	N	074610	500	366 억	2768333	N	N	0	N	N
88	20241115	100628	57	100.00	KOSPI		기계	N	N	N	N	N	1024	-8	5	-0.78	174251285	169980	29.54	1035	1045	1001	1341	723	1032	1025.13	3.77	4987	1092	1061	1038	1007	984	1050	996	367	309	500	720	1	1	73374729	751	-1.22	0.91	12	0.23	-838.00	1124.00	4945	20231108	-79.29	981	20241112	4.38	3950	-74.08	20240105	981	4.38	20241112	4760	-78.49	20231127	981	4.38	20241112	0.02	N	074610	500	366 억	2768333	N	N	0	N	N
89	20241115	090623	57	100.00	KOSPI		기계	N	N	N	N	N	1011	-21	5	-2.03	28949605	28280	4.91	1035	1045	1010	1341	723	1032	1023.68	3.77	-3812	1092	1061	1038	1007	984	1050	996	367	309	500	720	1	1	73374729	742	-1.21	0.90	12	0.04	-838.00	1124.00	4945	20231108	-79.56	981	20241112	3.06	3950	-74.41	20240105	981	3.06	20241112	4760	-78.76	20231127	981	3.06	20241112	0.02	N	074610	500	366 억	2768333	N	N	0	N	N
90	20241114	160622	57	100.00	KOSPI		기계	N	N	N	N	N	1022	-35	5	-3.31	585177945	562361	35.89	1060	1069	1015	1374	740	1057	1040.57	3.71	48713	1145	1101	1046	1002	947	1123	1024	367	317	500	730	1	1	73374729	750	-1.22	0.91	12	0.77	-838.00	1124.00	5160	20231107	-80.19	981	20241112	4.18	3950	-74.13	20240105	981	4.18	20241112	4760	-78.53	20231127	981	4.18	20241112	0.02	N	074610	500	366 억	2718601	N	N	3	N	N
91	20241114	150626	57	100.00	KOSPI		기계	N	N	N	N	N	1029	-28	5	-2.65	484868506	464306	29.64	1060	1069	1015	1374	740	1057	1044.28	3.71	32433	1145	1101	1046	1002	947	1123	1024	367	317	500	730	1	1	73374729	755	-1.23	0.92	12	0.63	-838.00	1124.00	5160	20231107	-80.06	981	20241112	4.89	3950	-73.95	20240105	981	4.89	20241112	4760	-78.38	20231127	981	4.89	20241112	0.02	N	074610	500	366 억	2718601	N	N	3	N	N
92	20241114	140621	57	100.00	KOSPI		기계	N	N	N	N	N	1047	-10	5	-0.95	410219929	392070	25.03	1060	1069	1015	1374	740	1057	1046.29	3.71	24188	1145	1101	1046	1002	947	1123	1024	367	317	500	730	1	1	73374729	768	-1.25	0.93	12	0.53	-838.00	1124.00	5160	20231107	-79.71	981	20241112	6.73	3950	-73.49	20240105	981	6.73	20241112	4760	-78.00	20231127	981	6.73	20241112	0.02	N	074610	500	366 억	2718601	N	N	3	N	N
93	20241114	130622	57	100.00	KOSPI		기계	N	N	N	N	N	1042	-15	5	-1.42	374355437	357748	22.83	1060	1069	1015	1374	740	1057	1046.42	3.71	27782	1145	1101	1046	1002	947	1123	1024	367	317	500	730	1	1	73374729	765	-1.24	0.93	12	0.49	-838.00	1124.00	5160	20231107	-79.81	981	20241112	6.22	3950	-73.62	20240105	981	6.22	20241112	4760	-78.11	20231127	981	6.22	20241112	0.02	N	074610	500	366 억	2718601	N	N	3	N	N
94	20241114	120621	57	100.00	KOSPI		기계	N	N	N	N	N	1042	-15	5	-1.42	318661995	304472	19.43	1060	1069	1015	1374	740	1057	1046.60	3.71	23289	1145	1101	1046	1002	947	1123	1024	367	317	500	730	1	1	73374729	765	-1.24	0.93	12	0.41	-838.00	1124.00	5160	20231107	-79.81	981	20241112	6.22	3950	-73.62	20240105	981	6.22	20241112	4760	-78.11	20231127	981	6.22	20241112	0.02	N	074610	500	366 억	2718601	N	N	3	N	N
95	20241114	110622	57	100.00	KOSPI		기계	N	N	N	N	N	1042	-15	5	-1.42	238718772	226844	14.48	1060	1069	1032	1374	740	1057	1052.34	3.71	5794	1145	1101	1046	1002	947	1123	1024	367	317	500	730	1	1	73374729	765	-1.24	0.93	12	0.31	-838.00	1124.00	5160	20231107	-79.81	981	20241112	6.22	3950	-73.62	20240105	981	6.22	20241112	4760	-78.11	20231127	981	6.22	20241112	0.02	N	074610	500	366 억	2718601	N	N	3	N	N
96	20241114	100641	57	100.00	KOSPI		기계	N	N	N	N	N	1045	-12	5	-1.14	29773516	28210	1.80	1060	1069	1045	1374	740	1057	1055.42	3.71	-3260	1145	1101	1046	1002	947	1123	1024	367	317	500	730	1	1	73374729	767	-1.25	0.93	12	0.04	-838.00	1124.00	5160	20231107	-79.75	981	20241112	6.52	3950	-73.54	20240105	981	6.52	20241112	4760	-78.05	20231127	981	6.52	20241112	0.02	N	074610	500	366 억	2718601	N	N	3	N	N
97	20241114	090616	57	100.00	KOSPI		기계	N	N	N	N	N	1057	0	3	0.00	0	0	0.00	0	0	0	1374	740	1057	0.00	3.71	0	1145	1101	1046	1002	947	1123	1024	367	317	500	730	1	1	73374729	776	-1.26	0.94	12	0.00	-838.00	1124.00	5160	20231107	-79.52	981	20241112	7.75	3950	-73.24	20240105	981	7.75	20241112	4760	-77.79	20231127	981	7.75	20241112	0.02	N	074610	500	366 억	2718601	N	N	3	N	N
98	20241112	160600	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1072	48	2	4.69	2791191597	2669878	53.29	1037	1093	981	1331	717	1024	1045.43	2.91	378346	1309	1166	1077	934	845	1122	890	367	307	500	710	1	1	73374729	787	-1.28	0.95	12	3.64	-838.00	1124.00	5320	20231106	-79.85	981	20241112	9.28	3950	-72.86	20240105	981	9.28	20241112	4760	-77.48	20231127	981	9.28	20241112	0.01	N	074610	500	366 억	2133721	N	N	0	N	N
99	20241112	150605	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1062	38	2	3.71	2577462193	2470669	49.32	1037	1093	981	1331	717	1024	1043.22	2.91	442372	1309	1166	1077	934	845	1122	890	367	307	500	710	1	1	73374729	779	-1.27	0.94	12	3.37	-838.00	1124.00	5320	20231106	-80.04	981	20241112	8.26	3950	-73.11	20240105	981	8.26	20241112	4760	-77.69	20231127	981	8.26	20241112	0.01	N	074610	500	366 억	2133721	N	N	0	N	N
100	20241112	140613	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1065	41	2	4.00	2321934476	2229910	44.51	1037	1093	981	1331	717	1024	1041.27	2.91	377830	1309	1166	1077	934	845	1122	890	367	307	500	710	1	1	73374729	781	-1.27	0.95	12	3.04	-838.00	1124.00	5320	20231106	-79.98	981	20241112	8.56	3950	-73.04	20240105	981	8.56	20241112	4760	-77.63	20231127	981	8.56	20241112	0.01	N	074610	500	366 억	2133721	N	N	0	N	N
101	20241112	130608	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1072	48	2	4.69	2183154793	2099467	41.91	1037	1093	981	1331	717	1024	1039.86	2.91	374397	1309	1166	1077	934	845	1122	890	367	307	500	710	1	1	73374729	787	-1.28	0.95	12	2.86	-838.00	1124.00	5320	20231106	-79.85	981	20241112	9.28	3950	-72.86	20240105	981	9.28	20241112	4760	-77.48	20231127	981	9.28	20241112	0.01	N	074610	500	366 억	2133721	N	N	0	N	N
102	20241112	120607	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1072	48	2	4.69	2033762128	1959696	39.12	1037	1093	981	1331	717	1024	1037.79	2.91	368247	1309	1166	1077	934	845	1122	890	367	307	500	710	1	1	73374729	787	-1.28	0.95	12	2.67	-838.00	1124.00	5320	20231106	-79.85	981	20241112	9.28	3950	-72.86	20240105	981	9.28	20241112	4760	-77.48	20231127	981	9.28	20241112	0.01	N	074610	500	366 억	2133721	N	N	0	N	N
103	20241112	110606	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1063	39	2	3.81	1481408727	1445099	28.85	1037	1074	981	1331	717	1024	1025.13	2.91	384227	1309	1166	1077	934	845	1122	890	367	307	500	710	1	1	73374729	780	-1.27	0.95	12	1.97	-838.00	1124.00	5320	20231106	-80.02	981	20241112	8.36	3950	-73.09	20240105	981	8.36	20241112	4760	-77.67	20231127	981	8.36	20241112	0.01	N	074610	500	366 억	2133721	N	N	0	N	N
104	20241112	100605	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1049	25	2	2.44	1194753395	1172513	23.40	1037	1074	981	1331	717	1024	1018.97	2.91	287329	1309	1166	1077	934	845	1122	890	367	307	500	710	1	1	73374729	770	-1.25	0.93	12	1.60	-838.00	1124.00	5320	20231106	-80.28	981	20241112	6.93	3950	-73.44	20240105	981	6.93	20241112	4760	-77.96	20231127	981	6.93	20241112	0.01	N	074610	500	366 억	2133721	N	N	0	N	N
105	20241112	090604	57	100.00	KOSPI		기계	N	N	N	N	N	1044	20	2	1.95	186553105	176780	3.53	1037	1074	1032	1331	717	1024	1055.28	2.91	22084	1309	1166	1077	934	845	1122	890	367	307	500	710	1	1	73374729	766	-1.25	0.93	12	0.24	-838.00	1124.00	5320	20231106	-80.38	988	20241111	5.67	3950	-73.57	20240105	988	5.67	20241111	4760	-78.07	20231127	988	5.67	20241111	0.01	N	074610	500	366 억	2133721	N	N	0	N	N
106	20241111	160600	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1024	-300	5	-22.66	5310278890	4977060	1120.59	1115	1220	988	1721	927	1324	1067.09	2.70	158626	1386	1354	1327	1295	1268	1371	1312	367	397	500	920	1	1	73374729	751	-1.22	0.91	12	6.78	-838.00	1124.00	5320	20231106	-80.75	988	20241111	3.64	3950	-74.08	20240105	988	3.64	20241111	4760	-78.49	20231127	988	3.64	20241111	0.01	N	074610	500	366 억	1984178	N	N	3	N	N
107	20241111	150619	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1018	-306	5	-23.11	5169255018	4838968	1089.50	1115	1220	988	1721	927	1324	1068.26	2.70	160006	1386	1354	1327	1295	1268	1371	1312	367	397	500	920	1	1	73374729	747	-1.21	0.91	12	6.59	-838.00	1124.00	5320	20231106	-80.86	988	20241111	3.04	3950	-74.23	20240105	988	3.04	20241111	4760	-78.61	20231127	988	3.04	20241111	0.01	N	074610	500	366 억	1984178	N	N	3	N	N
108	20241111	140611	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1040	-284	5	-21.45	4838541767	4516217	1016.83	1115	1220	988	1721	927	1324	1071.37	2.70	185003	1386	1354	1327	1295	1268	1371	1312	367	397	500	920	1	1	73374729	763	-1.24	0.93	12	6.16	-838.00	1124.00	5320	20231106	-80.45	988	20241111	5.26	3950	-73.67	20240105	988	5.26	20241111	4760	-78.15	20231127	988	5.26	20241111	0.01	N	074610	500	366 억	1984178	N	N	3	N	N
109	20241111	130606	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1048	-276	5	-20.85	4399018082	4091647	921.24	1115	1220	988	1721	927	1324	1075.12	2.70	194302	1386	1354	1327	1295	1268	1371	1312	367	397	500	920	1	1	73374729	769	-1.25	0.93	12	5.58	-838.00	1124.00	5320	20231106	-80.30	988	20241111	6.07	3950	-73.47	20240105	988	6.07	20241111	4760	-77.98	20231127	988	6.07	20241111	0.01	N	074610	500	366 억	1984178	N	N	3	N	N
110	20241111	120603	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1045	-279	5	-21.07	3998550829	3713398	836.08	1115	1220	988	1721	927	1324	1076.79	2.70	224263	1386	1354	1327	1295	1268	1371	1312	367	397	500	920	1	1	73374729	767	-1.25	0.93	12	5.06	-838.00	1124.00	5320	20231106	-80.36	988	20241111	5.77	3950	-73.54	20240105	988	5.77	20241111	4760	-78.05	20231127	988	5.77	20241111	0.01	N	074610	500	366 억	1984178	N	N	3	N	N
111	20241111	110603	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1021	-303	5	-22.89	3466361574	3196593	719.72	1115	1220	988	1721	927	1324	1084.39	2.70	177511	1386	1354	1327	1295	1268	1371	1312	367	397	500	920	1	1	73374729	749	-1.22	0.91	12	4.36	-838.00	1124.00	5320	20231106	-80.81	988	20241111	3.34	3950	-74.15	20240105	988	3.34	20241111	4760	-78.55	20231127	988	3.34	20241111	0.01	N	074610	500	366 억	1984178	N	N	3	N	N
112	20241111	100601	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1086	-238	5	-17.98	2228048256	1993122	448.75	1115	1220	1033	1721	927	1324	1117.87	2.70	59165	1386	1354	1327	1295	1268	1371	1312	367	397	500	920	1	1	73374729	797	-1.30	0.97	12	2.72	-838.00	1124.00	5320	20231106	-79.59	1033	20241111	5.13	3950	-72.51	20240105	1033	5.13	20241111	4760	-77.18	20231127	1033	5.13	20241111	0.01	N	074610	500	366 억	1984178	N	N	3	N	N
113	20241111	090558	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1198	-126	5	-9.52	172564572	152321	34.30	1115	1198	1115	1721	927	1324	1132.90	2.70	31993	1386	1354	1327	1295	1268	1371	1312	367	397	500	920	1	1	73374729	879	-1.43	1.07	12	0.21	-838.00	1124.00	5320	20231106	-77.48	1115	20241111	7.44	3950	-69.67	20240105	1115	7.44	20241111	4760	-74.83	20231127	1115	7.44	20241111	0.01	N	074610	500	366 억	1984178	N	N	3	N	N
114	20241108	160554	57	100.00	KOSPI		기계	N	N	N	N	N	1324	21	2	1.61	584625149	441849	63.35	1303	1359	1300	1693	913	1303	1323.13	2.51	137707	1501	1402	1346	1247	1191	1374	1219	367	390	500	910	1	1	73374729	971	-1.58	1.18	12	0.60	-838.00	1124.00	5320	20231106	-75.11	1250	20241031	5.92	3950	-66.48	20240105	1250	5.92	20241031	4945	-73.23	20231108	1250	5.92	20241031	0.01	N	074610	500	366 억	1839531	N	N	3	N	N
115	20241108	150602	57	100.00	KOSPI		기계	N	N	N	N	N	1308	5	2	0.38	552046761	417116	59.80	1303	1359	1300	1693	913	1303	1323.48	2.51	143694	1501	1402	1346	1247	1191	1374	1219	367	390	500	910	1	1	73374729	960	-1.56	1.16	12	0.57	-838.00	1124.00	5320	20231106	-75.41	1250	20241031	4.64	3950	-66.89	20240105	1250	4.64	20241031	4945	-73.55	20231108	1250	4.64	20241031	0.01	N	074610	500	366 억	1839531	N	N	6	N	N
116	20241108	140601	57	100.00	KOSPI		기계	N	N	N	N	N	1306	3	2	0.23	511008564	385618	55.29	1303	1359	1300	1693	913	1303	1325.17	2.51	135830	1501	1402	1346	1247	1191	1374	1219	367	390	500	910	1	1	73374729	958	-1.56	1.16	12	0.53	-838.00	1124.00	5320	20231106	-75.45	1250	20241031	4.48	3950	-66.94	20240105	1250	4.48	20241031	4945	-73.59	20231108	1250	4.48	20241031	0.01	N	074610	500	366 억	1839531	N	N	6	N	N
117	20241108	130602	57	100.00	KOSPI		기계	N	N	N	N	N	1315	12	2	0.92	450111900	339025	48.61	1303	1359	1301	1693	913	1303	1327.67	2.51	134964	1501	1402	1346	1247	1191	1374	1219	367	390	500	910	1	1	73374729	965	-1.57	1.17	12	0.46	-838.00	1124.00	5320	20231106	-75.28	1250	20241031	5.20	3950	-66.71	20240105	1250	5.20	20241031	4945	-73.41	20231108	1250	5.20	20241031	0.01	N	074610	500	366 억	1839531	N	N	6	N	N
118	20241108	120601	57	100.00	KOSPI		기계	N	N	N	N	N	1315	12	2	0.92	416884550	313831	45.00	1303	1359	1301	1693	913	1303	1328.37	2.51	135522	1501	1402	1346	1247	1191	1374	1219	367	390	500	910	1	1	73374729	965	-1.57	1.17	12	0.43	-838.00	1124.00	5320	20231106	-75.28	1250	20241031	5.20	3950	-66.71	20240105	1250	5.20	20241031	4945	-73.41	20231108	1250	5.20	20241031	0.01	N	074610	500	366 억	1839531	N	N	6	N	N
119	20241108	110600	57	100.00	KOSPI		기계	N	N	N	N	N	1322	19	2	1.46	365614946	274920	39.42	1303	1359	1301	1693	913	1303	1329.90	2.51	121782	1501	1402	1346	1247	1191	1374	1219	367	390	500	910	1	1	73374729	970	-1.58	1.18	12	0.37	-838.00	1124.00	5320	20231106	-75.15	1250	20241031	5.76	3950	-66.53	20240105	1250	5.76	20241031	4945	-73.27	20231108	1250	5.76	20241031	0.01	N	074610	500	366 억	1839531	N	N	6	N	N
120	20241108	100609	57	100.00	KOSPI		기계	N	N	N	N	N	1311	8	2	0.61	300255940	225422	32.32	1303	1359	1301	1693	913	1303	1331.97	2.51	99614	1501	1402	1346	1247	1191	1374	1219	367	390	500	910	1	1	73374729	962	-1.56	1.17	12	0.31	-838.00	1124.00	5320	20231106	-75.36	1250	20241031	4.88	3950	-66.81	20240105	1250	4.88	20241031	4945	-73.49	20231108	1250	4.88	20241031	0.01	N	074610	500	366 억	1839531	N	N	6	N	N
121	20241108	090555	57	100.00	KOSPI		기계	N	N	N	N	N	1330	27	2	2.07	28449187	21689	3.11	1303	1330	1301	1693	913	1303	1311.69	2.51	14926	1501	1402	1346	1247	1191	1374	1219	367	390	500	910	1	1	73374729	976	-1.59	1.18	12	0.03	-838.00	1124.00	5320	20231106	-75.00	1250	20241031	6.40	3950	-66.33	20240105	1250	6.40	20241031	4945	-73.10	20231108	1250	6.40	20241031	0.01	N	074610	500	366 억	1839531	N	N	6	N	N
122	20241107	160557	57	100.00	KOSPI		기계	N	N	N	N	N	1303	-86	5	-6.19	900677398	682610	121.56	1445	1445	1290	1805	973	1389	1319.50	2.61	-75450	1515	1451	1407	1343	1299	1430	1322	367	416	500	970	1	1	73374729	956	-1.55	1.16	12	0.93	-838.00	1124.00	5320	20231106	-75.51	1250	20241031	4.24	3950	-67.01	20240105	1250	4.24	20241031	5160	-74.75	20231107	1250	4.24	20241031	0.01	N	074610	500	366 억	1915337	N	N	6	N	N
123	20241107	150558	57	100.00	KOSPI		기계	N	N	N	N	N	1308	-81	5	-5.83	858311629	650114	115.77	1445	1445	1290	1805	973	1389	1320.25	2.61	-69359	1515	1451	1407	1343	1299	1430	1322	367	416	500	970	1	1	73374729	960	-1.56	1.16	12	0.89	-838.00	1124.00	5320	20231106	-75.41	1250	20241031	4.64	3950	-66.89	20240105	1250	4.64	20241031	5160	-74.65	20231107	1250	4.64	20241031	0.01	N	074610	500	366 억	1915337	N	N	6	N	N
124	20241107	140600	57	100.00	KOSPI		기계	N	N	N	N	N	1306	-83	5	-5.98	786576443	595125	105.98	1445	1445	1290	1805	973	1389	1321.70	2.61	-70359	1515	1451	1407	1343	1299	1430	1322	367	416	500	970	1	1	73374729	958	-1.56	1.16	12	0.81	-838.00	1124.00	5320	20231106	-75.45	1250	20241031	4.48	3950	-66.94	20240105	1250	4.48	20241031	5160	-74.69	20231107	1250	4.48	20241031	0.01	N	074610	500	366 억	1915337	N	N	6	N	N
125	20241107	130601	57	100.00	KOSPI		기계	N	N	N	N	N	1305	-84	5	-6.05	632181370	476490	84.85	1445	1445	1300	1805	973	1389	1326.75	2.61	-35020	1515	1451	1407	1343	1299	1430	1322	367	416	500	970	1	1	73374729	958	-1.56	1.16	12	0.65	-838.00	1124.00	5320	20231106	-75.47	1250	20241031	4.40	3950	-66.96	20240105	1250	4.40	20241031	5160	-74.71	20231107	1250	4.40	20241031	0.01	N	074610	500	366 억	1915337	N	N	6	N	N
126	20241107	120559	57	100.00	KOSPI		기계	N	N	N	N	N	1317	-72	5	-5.18	389152558	290774	51.78	1445	1445	1315	1805	973	1389	1338.33	2.61	7866	1515	1451	1407	1343	1299	1430	1322	367	416	500	970	1	1	73374729	966	-1.57	1.17	12	0.40	-838.00	1124.00	5320	20231106	-75.24	1250	20241031	5.36	3950	-66.66	20240105	1250	5.36	20241031	5160	-74.48	20231107	1250	5.36	20241031	0.01	N	074610	500	366 억	1915337	N	N	6	N	N
127	20241107	110558	57	100.00	KOSPI		기계	N	N	N	N	N	1337	-52	5	-3.74	260943056	193886	34.53	1445	1445	1325	1805	973	1389	1345.86	2.61	2884	1515	1451	1407	1343	1299	1430	1322	367	416	500	970	1	1	73374729	981	-1.60	1.19	12	0.26	-838.00	1124.00	5320	20231106	-74.87	1250	20241031	6.96	3950	-66.15	20240105	1250	6.96	20241031	5160	-74.09	20231107	1250	6.96	20241031	0.01	N	074610	500	366 억	1915337	N	N	6	N	N
128	20241107	100558	57	100.00	KOSPI		기계	N	N	N	N	N	1347	-42	5	-3.02	150846239	111338	19.83	1445	1445	1336	1805	973	1389	1354.85	2.61	-15460	1515	1451	1407	1343	1299	1430	1322	367	416	500	970	1	1	73374729	988	-1.61	1.20	12	0.15	-838.00	1124.00	5320	20231106	-74.68	1250	20241031	7.76	3950	-65.90	20240105	1250	7.76	20241031	5160	-73.90	20231107	1250	7.76	20241031	0.01	N	074610	500	366 억	1915337	N	N	6	N	N
129	20241107	090558	57	100.00	KOSPI		기계	N	N	N	N	N	1368	-21	5	-1.51	28049052	20219	3.60	1445	1445	1350	1805	973	1389	1387.26	2.61	-1906	1515	1451	1407	1343	1299	1430	1322	367	416	500	970	1	1	73374729	1004	-1.63	1.22	12	0.03	-838.00	1124.00	5320	20231106	-74.29	1250	20241031	9.44	3950	-65.37	20240105	1250	9.44	20241031	5160	-73.49	20231107	1250	9.44	20241031	0.01	N	074610	500	366 억	1915337	N	N	6	N	N
130	20241106	160600	57	100.00	KOSPI		기계	N	N	N	N	N	1389	-1	5	-0.07	790796009	558813	70.35	1390	1471	1363	1807	973	1390	1415.14	2.59	11869	1558	1474	1406	1322	1254	1516	1364	367	417	500	970	1	1	73374729	1019	-1.66	1.24	12	0.76	-838.00	1124.00	5320	20231106	-73.89	1250	20241031	11.12	3950	-64.84	20240105	1250	11.12	20241031	5320	-73.89	20231106	1250	11.12	20241031	0.01	N	074610	500	366 억	1903223	N	N	6	N	N
131	20241106	150618	57	100.00	KOSPI		기계	N	N	N	N	N	1386	-4	5	-0.29	768629163	542786	68.34	1390	1471	1363	1807	973	1390	1416.09	2.59	10993	1558	1474	1406	1322	1254	1516	1364	367	417	500	970	1	1	73374729	1017	-1.65	1.23	12	0.74	-838.00	1124.00	5320	20231106	-73.95	1250	20241031	10.88	3950	-64.91	20240105	1250	10.88	20241031	5320	-73.95	20231106	1250	10.88	20241031	0.01	N	074610	500	366 억	1903223	N	N	6	N	N
132	20241106	140614	57	100.00	KOSPI		기계	N	N	N	N	N	1370	-20	5	-1.44	728314962	513567	64.66	1390	1471	1363	1807	973	1390	1418.15	2.59	7752	1558	1474	1406	1322	1254	1516	1364	367	417	500	970	1	1	73374729	1005	-1.63	1.22	12	0.70	-838.00	1124.00	5320	20231106	-74.25	1250	20241031	9.60	3950	-65.32	20240105	1250	9.60	20241031	5320	-74.25	20231106	1250	9.60	20241031	0.01	N	074610	500	366 억	1903223	N	N	6	N	N
133	20241106	130620	57	100.00	KOSPI		기계	N	N	N	N	N	1367	-23	5	-1.65	664523014	466947	58.79	1390	1471	1366	1807	973	1390	1423.13	2.59	1204	1558	1474	1406	1322	1254	1516	1364	367	417	500	970	1	1	73374729	1003	-1.63	1.22	12	0.64	-838.00	1124.00	5320	20231106	-74.30	1250	20241031	9.36	3950	-65.39	20240105	1250	9.36	20241031	5320	-74.30	20231106	1250	9.36	20241031	0.01	N	074610	500	366 억	1903223	N	N	6	N	N
134	20241106	120600	57	100.00	KOSPI		기계	N	N	N	N	N	1410	20	2	1.44	534184250	373050	46.97	1390	1471	1390	1807	973	1390	1431.95	2.59	18220	1558	1474	1406	1322	1254	1516	1364	367	417	500	970	1	1	73374729	1035	-1.68	1.25	12	0.51	-838.00	1124.00	5320	20231106	-73.50	1250	20241031	12.80	3950	-64.30	20240105	1250	12.80	20241031	5320	-73.50	20231106	1250	12.80	20241031	0.01	N	074610	500	366 억	1903223	N	N	6	N	N
135	20241106	110604	57	100.00	KOSPI		기계	N	N	N	N	N	1423	33	2	2.37	443330045	308859	38.89	1390	1471	1390	1807	973	1390	1435.39	2.59	19521	1558	1474	1406	1322	1254	1516	1364	367	417	500	970	1	1	73374729	1044	-1.70	1.27	12	0.42	-838.00	1124.00	5320	20231106	-73.25	1250	20241031	13.84	3950	-63.97	20240105	1250	13.84	20241031	5320	-73.25	20231106	1250	13.84	20241031	0.01	N	074610	500	366 억	1903223	N	N	6	N	N
136	20241106	100607	57	100.00	KOSPI		기계	N	N	N	N	N	1436	46	2	3.31	324481279	225850	28.43	1390	1471	1390	1807	973	1390	1436.73	2.59	29143	1558	1474	1406	1322	1254	1516	1364	367	417	500	970	1	1	73374729	1054	-1.71	1.28	12	0.31	-838.00	1124.00	5320	20231106	-73.01	1250	20241031	14.88	3950	-63.65	20240105	1250	14.88	20241031	5320	-73.01	20231106	1250	14.88	20241031	0.01	N	074610	500	366 억	1903223	N	N	6	N	N
137	20241106	090603	57	100.00	KOSPI		기계	N	N	N	N	N	1407	17	2	1.22	34420265	24552	3.09	1390	1416	1390	1807	973	1390	1401.97	2.59	4239	1558	1474	1406	1322	1254	1516	1364	367	417	500	970	1	1	73374729	1032	-1.68	1.25	12	0.03	-838.00	1124.00	5320	20231106	-73.55	1250	20241031	12.56	3950	-64.38	20240105	1250	12.56	20241031	5320	-73.55	20231106	1250	12.56	20241031	0.01	N	074610	500	366 억	1903223	N	N	6	N	N
138	20241105	160547	57	100.00	KOSPI		기계	N	N	N	N	N	1390	20	2	1.46	1125908917	792868	269.53	1338	1490	1338	1781	959	1370	1420.09	2.66	-34301	1442	1405	1353	1316	1264	1424	1335	367	411	500	950	1	1	73374729	1020	-1.66	1.24	12	1.08	-838.00	1124.00	5320	20231106	-73.87	1250	20241031	11.20	3950	-64.81	20240105	1250	11.20	20241031	5320	-73.87	20231106	1250	11.20	20241031	0.01	N	074610	500	366 억	1951751	N	N	6	N	N
139	20241105	150558	57	100.00	KOSPI		기계	N	N	N	N	N	1398	28	2	2.04	1104634588	777582	264.34	1338	1490	1338	1781	959	1370	1420.60	2.66	-27190	1442	1405	1353	1316	1264	1424	1335	367	411	500	950	1	1	73374729	1026	-1.67	1.24	12	1.06	-838.00	1124.00	5320	20231106	-73.72	1250	20241031	11.84	3950	-64.61	20240105	1250	11.84	20241031	5320	-73.72	20231106	1250	11.84	20241031	0.01	N	074610	500	366 억	1951751	N	N	2	N	N
140	20241105	140555	57	100.00	KOSPI		기계	N	N	N	N	N	1392	22	2	1.61	1058969207	744744	253.17	1338	1490	1338	1781	959	1370	1421.92	2.66	-23789	1442	1405	1353	1316	1264	1424	1335	367	411	500	950	1	1	73374729	1021	-1.66	1.24	12	1.01	-838.00	1124.00	5320	20231106	-73.83	1250	20241031	11.36	3950	-64.76	20240105	1250	11.36	20241031	5320	-73.83	20231106	1250	11.36	20241031	0.01	N	074610	500	366 억	1951751	N	N	2	N	N
141	20241105	130556	57	100.00	KOSPI		기계	N	N	N	N	N	1408	38	2	2.77	1007401382	707843	240.63	1338	1490	1338	1781	959	1370	1423.20	2.66	-11322	1442	1405	1353	1316	1264	1424	1335	367	411	500	950	1	1	73374729	1033	-1.68	1.25	12	0.96	-838.00	1124.00	5320	20231106	-73.53	1250	20241031	12.64	3950	-64.35	20240105	1250	12.64	20241031	5320	-73.53	20231106	1250	12.64	20241031	0.01	N	074610	500	366 억	1951751	N	N	2	N	N
142	20241105	120552	57	100.00	KOSPI		기계	N	N	N	N	N	1403	33	2	2.41	957945783	672561	228.64	1338	1490	1338	1781	959	1370	1424.33	2.66	-27117	1442	1405	1353	1316	1264	1424	1335	367	411	500	950	1	1	73374729	1029	-1.67	1.25	12	0.92	-838.00	1124.00	5320	20231106	-73.63	1250	20241031	12.24	3950	-64.48	20240105	1250	12.24	20241031	5320	-73.63	20231106	1250	12.24	20241031	0.01	N	074610	500	366 억	1951751	N	N	2	N	N
143	20241105	110544	57	100.00	KOSPI		기계	N	N	N	N	N	1410	40	2	2.92	890154741	624360	212.25	1338	1490	1338	1781	959	1370	1425.71	2.66	-26248	1442	1405	1353	1316	1264	1424	1335	367	411	500	950	1	1	73374729	1035	-1.68	1.25	12	0.85	-838.00	1124.00	5320	20231106	-73.50	1250	20241031	12.80	3950	-64.30	20240105	1250	12.80	20241031	5320	-73.50	20231106	1250	12.80	20241031	0.01	N	074610	500	366 억	1951751	N	N	2	N	N
144	20241105	100552	57	100.00	KOSPI		기계	N	N	N	N	N	1388	18	2	1.31	756910877	529263	179.92	1338	1490	1338	1781	959	1370	1430.12	2.66	-25745	1442	1405	1353	1316	1264	1424	1335	367	411	500	950	1	1	73374729	1018	-1.66	1.23	12	0.72	-838.00	1124.00	5320	20231106	-73.91	1250	20241031	11.04	3950	-64.86	20240105	1250	11.04	20241031	5320	-73.91	20231106	1250	11.04	20241031	0.01	N	074610	500	366 억	1951751	N	N	2	N	N
145	20241105	090550	57	100.00	KOSPI		기계	N	N	N	N	N	1374	4	2	0.29	14855000	11031	3.75	1338	1375	1338	1781	959	1370	1346.66	2.66	3167	1442	1405	1353	1316	1264	1424	1335	367	411	500	950	1	1	73374729	1008	-1.64	1.22	12	0.02	-838.00	1124.00	5320	20231106	-74.17	1250	20241031	9.92	3950	-65.22	20240105	1250	9.92	20241031	5320	-74.17	20231106	1250	9.92	20241031	0.01	N	074610	500	366 억	1951751	N	N	2	N	N
146	20241104	160547	57	100.00	KOSPI		기계	N	N	N	N	N	1370	53	2	4.02	396592832	292153	74.06	1317	1390	1301	1712	922	1317	1357.43	2.57	58340	1369	1343	1319	1293	1269	1356	1306	367	395	500	920	1	1	73374729	1005	-1.63	1.22	12	0.40	-838.00	1124.00	5320	20231106	-74.25	1250	20241031	9.60	3950	-65.32	20240105	1250	9.60	20241031	5320	-74.25	20231106	1250	9.60	20241031	0.01	N	074610	500	366 억	1882639	N	N	2	N	N
147	20241104	150556	57	100.00	KOSPI		기계	N	N	N	N	N	1370	53	2	4.02	382620067	281952	71.48	1317	1390	1301	1712	922	1317	1357.04	2.57	56217	1369	1343	1319	1293	1269	1356	1306	367	395	500	920	1	1	73374729	1005	-1.63	1.22	12	0.38	-838.00	1124.00	5320	20231106	-74.25	1250	20241031	9.60	3950	-65.32	20240105	1250	9.60	20241031	5320	-74.25	20231106	1250	9.60	20241031	0.01	N	074610	500	366 억	1882639	N	N	4	N	N
148	20241104	140547	57	100.00	KOSPI		기계	N	N	N	N	N	1368	51	2	3.87	355689043	262243	66.48	1317	1390	1301	1712	922	1317	1356.33	2.57	52892	1369	1343	1319	1293	1269	1356	1306	367	395	500	920	1	1	73374729	1004	-1.63	1.22	12	0.36	-838.00	1124.00	5320	20231106	-74.29	1250	20241031	9.44	3950	-65.37	20240105	1250	9.44	20241031	5320	-74.29	20231106	1250	9.44	20241031	0.01	N	074610	500	366 억	1882639	N	N	4	N	N
149	20241104	130534	57	100.00	KOSPI		기계	N	N	N	N	N	1368	51	2	3.87	333505420	245974	62.36	1317	1390	1301	1712	922	1317	1355.86	2.57	49069	1369	1343	1319	1293	1269	1356	1306	367	395	500	920	1	1	73374729	1004	-1.63	1.22	12	0.34	-838.00	1124.00	5320	20231106	-74.29	1250	20241031	9.44	3950	-65.37	20240105	1250	9.44	20241031	5320	-74.29	20231106	1250	9.44	20241031	0.01	N	074610	500	366 억	1882639	N	N	4	N	N
150	20241104	120539	57	100.00	KOSPI		기계	N	N	N	N	N	1374	57	2	4.33	313433041	231261	58.63	1317	1390	1301	1712	922	1317	1355.32	2.57	44955	1369	1343	1319	1293	1269	1356	1306	367	395	500	920	1	1	73374729	1008	-1.64	1.22	12	0.32	-838.00	1124.00	5320	20231106	-74.17	1250	20241031	9.92	3950	-65.22	20240105	1250	9.92	20241031	5320	-74.17	20231106	1250	9.92	20241031	0.01	N	074610	500	366 억	1882639	N	N	4	N	N
151	20241104	110536	57	100.00	KOSPI		기계	N	N	N	N	N	1369	52	2	3.95	276936260	204636	51.88	1317	1390	1301	1712	922	1317	1353.31	2.57	47967	1369	1343	1319	1293	1269	1356	1306	367	395	500	920	1	1	73374729	1005	-1.63	1.22	12	0.28	-838.00	1124.00	5320	20231106	-74.27	1250	20241031	9.52	3950	-65.34	20240105	1250	9.52	20241031	5320	-74.27	20231106	1250	9.52	20241031	0.01	N	074610	500	366 억	1882639	N	N	4	N	N
152	20241104	100530	57	100.00	KOSPI		기계	N	N	N	N	N	1375	58	2	4.40	190957360	142025	36.01	1317	1390	1301	1712	922	1317	1344.53	2.57	41861	1369	1343	1319	1293	1269	1356	1306	367	395	500	920	1	1	73374729	1009	-1.64	1.22	12	0.19	-838.00	1124.00	5320	20231106	-74.15	1250	20241031	10.00	3950	-65.19	20240105	1250	10.00	20241031	5320	-74.15	20231106	1250	10.00	20241031	0.01	N	074610	500	366 억	1882639	N	N	4	N	N
153	20241104	090536	57	100.00	KOSPI		기계	N	N	N	N	N	1305	-12	5	-0.91	19886816	15138	3.84	1317	1319	1305	1712	922	1317	1313.70	2.57	-5076	1369	1343	1319	1293	1269	1356	1306	367	395	500	920	1	1	73374729	958	-1.56	1.16	12	0.02	-838.00	1124.00	5320	20231106	-75.47	1250	20241031	4.40	3950	-66.96	20240105	1250	4.40	20241031	5320	-75.47	20231106	1250	4.40	20241031	0.01	N	074610	500	366 억	1882639	N	N	4	N	N
154	20241101	160518	57	100.00	KOSPI		기계	N	N	N	N	N	1317	-39	5	-2.88	515033695	391385	50.54	1309	1345	1295	1762	950	1356	1315.93	2.57	-3616	1512	1434	1342	1264	1172	1473	1303	367	406	500	940	1	1	73374729	966	-1.57	1.17	12	0.53	-838.00	1124.00	5320	20231106	-75.24	1250	20241031	5.36	3950	-66.66	20240105	1250	5.36	20241031	5320	-75.24	20231106	1250	5.36	20241031	0.01	N	074610	500	366 억	1888334	N	N	4	N	N
155	20241101	150531	57	100.00	KOSPI		기계	N	N	N	N	N	1298	-58	5	-4.28	490800320	372836	48.15	1309	1345	1295	1762	950	1356	1316.40	2.57	3843	1512	1434	1342	1264	1172	1473	1303	367	406	500	940	1	1	73374729	952	-1.55	1.15	12	0.51	-838.00	1124.00	5320	20231106	-75.60	1250	20241031	3.84	3950	-67.14	20240105	1250	3.84	20241031	5320	-75.60	20231106	1250	3.84	20241031	0.01	N	074610	500	366 억	1888334	N	N	3	N	N
156	20241101	140518	57	100.00	KOSPI		기계	N	N	N	N	N	1313	-43	5	-3.17	342762112	259382	33.50	1309	1345	1308	1762	950	1356	1321.46	2.57	34527	1512	1434	1342	1264	1172	1473	1303	367	406	500	940	1	1	73374729	963	-1.57	1.17	12	0.35	-838.00	1124.00	5320	20231106	-75.32	1250	20241031	5.04	3950	-66.76	20240105	1250	5.04	20241031	5320	-75.32	20231106	1250	5.04	20241031	0.01	N	074610	500	366 억	1888334	N	N	3	N	N
157	20241101	130618	57	100.00	KOSPI		기계	N	N	N	N	N	1327	-29	5	-2.14	292648624	221241	28.57	1309	1345	1308	1762	950	1356	1322.76	2.57	41605	1512	1434	1342	1264	1172	1473	1303	367	406	500	940	1	1	73374729	974	-1.58	1.18	12	0.30	-838.00	1124.00	5320	20231106	-75.06	1250	20241031	6.16	3950	-66.41	20240105	1250	6.16	20241031	5320	-75.06	20231106	1250	6.16	20241031	0.01	N	074610	500	366 억	1888334	N	N	3	N	N
158	20241101	120618	57	100.00	KOSPI		기계	N	N	N	N	N	1327	-29	5	-2.14	266066270	201139	25.97	1309	1345	1308	1762	950	1356	1322.80	2.57	36387	1512	1434	1342	1264	1172	1473	1303	367	406	500	940	1	1	73374729	974	-1.58	1.18	12	0.27	-838.00	1124.00	5320	20231106	-75.06	1250	20241031	6.16	3950	-66.41	20240105	1250	6.16	20241031	5320	-75.06	20231106	1250	6.16	20241031	0.01	N	074610	500	366 억	1888334	N	N	3	N	N
159	20241101	110615	57	100.00	KOSPI		기계	N	N	N	N	N	1320	-36	5	-2.65	194000038	146498	18.92	1309	1345	1308	1762	950	1356	1324.25	2.57	21555	1512	1434	1342	1264	1172	1473	1303	367	406	500	940	1	1	73374729	969	-1.58	1.17	12	0.20	-838.00	1124.00	5320	20231106	-75.19	1250	20241031	5.60	3950	-66.58	20240105	1250	5.60	20241031	5320	-75.19	20231106	1250	5.60	20241031	0.01	N	074610	500	366 억	1888334	N	N	3	N	N
160	20241101	100617	57	100.00	KOSPI		기계	N	N	N	N	N	1340	-16	5	-1.18	126065576	95372	12.32	1309	1345	1308	1762	950	1356	1321.83	2.57	19202	1512	1434	1342	1264	1172	1473	1303	367	406	500	940	1	1	73374729	983	-1.60	1.19	12	0.13	-838.00	1124.00	5320	20231106	-74.81	1250	20241031	7.20	3950	-66.08	20240105	1250	7.20	20241031	5320	-74.81	20231106	1250	7.20	20241031	0.01	N	074610	500	366 억	1888334	N	N	3	N	N
161	20241101	090615	57	100.00	KOSPI		기계	N	N	N	N	N	1315	-41	5	-3.02	32583874	24845	3.21	1309	1345	1309	1762	950	1356	1311.49	2.57	4751	1512	1434	1342	1264	1172	1473	1303	367	406	500	940	1	1	73374729	965	-1.57	1.17	12	0.03	-838.00	1124.00	5320	20231106	-75.28	1250	20241031	5.20	3950	-66.71	20240105	1250	5.20	20241031	5320	-75.28	20231106	1250	5.20	20241031	0.01	N	074610	500	366 억	1888334	N	N	3	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History