KissMeData/092440/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	160754	57	100.00	KOSPI		기계	N	N	N	N	N	2475	-35	5	-1.39	657439520	257269	4302.16	2510	2760	2450	3260	1760	2510	2555.47	62.98	-1406	2530	2520	2500	2490	2470	2525	2495	146	750	500	1800	5	1	29200000	723	41.95	0.29	03	0.88	59.00	8537.00	3240	20240314	-23.61	2405	20241114	2.91	3240	-23.61	20240314	2405	2.91	20241114	3240	-23.61	20240314	2405	2.91	20241114	0.76	N	092440	500	146 억	18388958	N	N	1	N	N
3	20241129	150812	57	100.00	KOSPI		기계	N	N	N	N	N	2465	-45	5	-1.79	648924240	253818	4244.45	2510	2760	2450	3260	1760	2510	2556.65	62.98	-1118	2530	2520	2500	2490	2470	2525	2495	146	750	500	1800	5	1	29200000	720	41.78	0.29	03	0.87	59.00	8537.00	3240	20240314	-23.92	2405	20241114	2.49	3240	-23.92	20240314	2405	2.49	20241114	3240	-23.92	20240314	2405	2.49	20241114	0.76	N	092440	500	146 억	18388958	N	N	1	N	N
4	20241129	140814	57	100.00	KOSPI		기계	N	N	N	N	N	2480	-30	5	-1.20	623674840	243565	4072.99	2510	2760	2450	3260	1760	2510	2560.61	62.98	-2293	2530	2520	2500	2490	2470	2525	2495	146	750	500	1800	5	1	29200000	724	42.03	0.29	03	0.83	59.00	8537.00	3240	20240314	-23.46	2405	20241114	3.12	3240	-23.46	20240314	2405	3.12	20241114	3240	-23.46	20240314	2405	3.12	20241114	0.76	N	092440	500	146 억	18388958	N	N	1	N	N
5	20241129	130812	57	100.00	KOSPI		기계	N	N	N	N	N	2460	-50	5	-1.99	609730080	237901	3978.28	2510	2760	2450	3260	1760	2510	2562.96	62.98	-1624	2530	2520	2500	2490	2470	2525	2495	146	750	500	1800	5	1	29200000	718	41.69	0.29	03	0.81	59.00	8537.00	3240	20240314	-24.07	2405	20241114	2.29	3240	-24.07	20240314	2405	2.29	20241114	3240	-24.07	20240314	2405	2.29	20241114	0.76	N	092440	500	146 억	18388958	N	N	1	N	N
6	20241129	120814	57	100.00	KOSPI		기계	N	N	N	N	N	2475	-35	5	-1.39	65576525	26459	442.46	2510	2510	2450	3260	1760	2510	2478.42	62.98	-1361	2530	2520	2500	2490	2470	2525	2495	146	750	500	1800	5	1	29200000	723	41.95	0.29	03	0.09	59.00	8537.00	3240	20240314	-23.61	2405	20241114	2.91	3240	-23.61	20240314	2405	2.91	20241114	3240	-23.61	20240314	2405	2.91	20241114	0.76	N	092440	500	146 억	18388958	N	N	1	N	N
7	20241129	110815	57	100.00	KOSPI		기계	N	N	N	N	N	2490	-20	5	-0.80	23997890	9668	161.67	2510	2510	2450	3260	1760	2510	2482.20	62.98	-1059	2530	2520	2500	2490	2470	2525	2495	146	750	500	1800	5	1	29200000	727	42.20	0.29	03	0.03	59.00	8537.00	3240	20240314	-23.15	2405	20241114	3.53	3240	-23.15	20240314	2405	3.53	20241114	3240	-23.15	20240314	2405	3.53	20241114	0.76	N	092440	500	146 억	18388958	N	N	1	N	N
8	20241129	100810	57	100.00	KOSPI		기계	N	N	N	N	N	2470	-40	5	-1.59	11475650	4624	77.32	2510	2510	2450	3260	1760	2510	2481.76	62.98	-595	2530	2520	2500	2490	2470	2525	2495	146	750	500	1800	5	1	29200000	721	41.86	0.29	03	0.02	59.00	8537.00	3240	20240314	-23.77	2405	20241114	2.70	3240	-23.77	20240314	2405	2.70	20241114	3240	-23.77	20240314	2405	2.70	20241114	0.76	N	092440	500	146 억	18388958	N	N	1	N	N
9	20241129	090813	57	100.00	KOSPI		기계	N	N	N	N	N	2500	-10	5	-0.40	3329160	1331	22.26	2510	2510	2500	3260	1760	2510	2501.25	62.98	-235	2530	2520	2500	2490	2470	2525	2495	146	750	500	1800	5	1	29200000	730	42.37	0.29	03	0.00	59.00	8537.00	3240	20240314	-22.84	2405	20241114	3.95	3240	-22.84	20240314	2405	3.95	20241114	3240	-22.84	20240314	2405	3.95	20241114	0.76	N	092440	500	146 억	18388958	N	N	1	N	N
10	20241128	160802	57	100.00	KOSPI		기계	N	N	N	N	N	2510	25	2	1.01	14865305	5980	49.44	2485	2510	2480	3230	1740	2485	2485.84	62.98	-693	2535	2510	2495	2470	2455	2502	2462	146	745	500	1780	5	1	29200000	733	42.54	0.29	03	0.02	59.00	8537.00	3240	20240314	-22.53	2405	20241114	4.37	3240	-22.53	20240314	2405	4.37	20241114	3240	-22.53	20240314	2405	4.37	20241114	0.77	N	092440	500	146 억	18389651	N	N	1	N	N
11	20241128	150818	57	100.00	KOSPI		기계	N	N	N	N	N	2490	5	2	0.20	13587790	5467	45.20	2485	2510	2480	3230	1740	2485	2485.42	62.98	-686	2535	2510	2495	2470	2455	2502	2462	146	745	500	1780	5	1	29200000	727	42.20	0.29	03	0.02	59.00	8537.00	3240	20240314	-23.15	2405	20241114	3.53	3240	-23.15	20240314	2405	3.53	20241114	3240	-23.15	20240314	2405	3.53	20241114	0.77	N	092440	500	146 억	18389651	N	N	0	N	N
12	20241128	140814	57	100.00	KOSPI		기계	N	N	N	N	N	2490	5	2	0.20	12299500	4948	40.91	2485	2510	2480	3230	1740	2485	2485.75	62.98	-686	2535	2510	2495	2470	2455	2502	2462	146	745	500	1780	5	1	29200000	727	42.20	0.29	03	0.02	59.00	8537.00	3240	20240314	-23.15	2405	20241114	3.53	3240	-23.15	20240314	2405	3.53	20241114	3240	-23.15	20240314	2405	3.53	20241114	0.77	N	092440	500	146 억	18389651	N	N	0	N	N
13	20241128	130813	57	100.00	KOSPI		기계	N	N	N	N	N	2485	0	3	0.00	11718235	4715	38.98	2485	2510	2480	3230	1740	2485	2485.31	62.98	-606	2535	2510	2495	2470	2455	2502	2462	146	745	500	1780	5	1	29200000	726	42.12	0.29	03	0.02	59.00	8537.00	3240	20240314	-23.30	2405	20241114	3.33	3240	-23.30	20240314	2405	3.33	20241114	3240	-23.30	20240314	2405	3.33	20241114	0.77	N	092440	500	146 억	18389651	N	N	0	N	N
14	20241128	120816	57	100.00	KOSPI		기계	N	N	N	N	N	2490	5	2	0.20	2573025	1035	8.56	2485	2510	2485	3230	1740	2485	2486.01	62.98	-14	2535	2510	2495	2470	2455	2502	2462	146	745	500	1780	5	1	29200000	727	42.20	0.29	03	0.00	59.00	8537.00	3240	20240314	-23.15	2405	20241114	3.53	3240	-23.15	20240314	2405	3.53	20241114	3240	-23.15	20240314	2405	3.53	20241114	0.77	N	092440	500	146 억	18389651	N	N	0	N	N
15	20241128	110819	57	100.00	KOSPI		기계	N	N	N	N	N	2490	5	2	0.20	2543145	1023	8.46	2485	2510	2485	3230	1740	2485	2485.97	62.98	-14	2535	2510	2495	2470	2455	2502	2462	146	745	500	1780	5	1	29200000	727	42.20	0.29	03	0.00	59.00	8537.00	3240	20240314	-23.15	2405	20241114	3.53	3240	-23.15	20240314	2405	3.53	20241114	3240	-23.15	20240314	2405	3.53	20241114	0.77	N	092440	500	146 억	18389651	N	N	0	N	N
16	20241128	100816	57	100.00	KOSPI		기계	N	N	N	N	N	2490	5	2	0.20	2239365	901	7.45	2485	2510	2485	3230	1740	2485	2485.42	62.98	-14	2535	2510	2495	2470	2455	2502	2462	146	745	500	1780	5	1	29200000	727	42.20	0.29	03	0.00	59.00	8537.00	3240	20240314	-23.15	2405	20241114	3.53	3240	-23.15	20240314	2405	3.53	20241114	3240	-23.15	20240314	2405	3.53	20241114	0.77	N	092440	500	146 억	18389651	N	N	0	N	N
17	20241128	090813	57	100.00	KOSPI		기계	N	N	N	N	N	2505	20	2	0.80	27355	11	0.09	2485	2505	2485	3230	1740	2485	2486.82	62.98	-10	2535	2510	2495	2470	2455	2502	2462	146	745	500	1780	5	1	29200000	731	42.46	0.29	03	0.00	59.00	8537.00	3240	20240314	-22.69	2405	20241114	4.16	3240	-22.69	20240314	2405	4.16	20241114	3240	-22.69	20240314	2405	4.16	20241114	0.77	N	092440	500	146 억	18389651	N	N	0	N	N
18	20241127	160755	57	100.00	KOSPI		기계	N	N	N	N	N	2485	-20	5	-0.80	30107595	12096	29.52	2520	2520	2480	3255	1755	2505	2489.05	62.98	-6145	2558	2531	2503	2476	2448	2517	2462	146	750	500	1800	5	1	29200000	726	42.12	0.29	03	0.04	59.00	8537.00	3240	20240314	-23.30	2405	20241114	3.33	3240	-23.30	20240314	2405	3.33	20241114	3240	-23.30	20240314	2405	3.33	20241114	0.76	N	092440	500	146 억	18390063	N	N	0	N	N
19	20241127	150809	57	100.00	KOSPI		기계	N	N	N	N	N	2485	-20	5	-0.80	28295865	11367	27.74	2520	2520	2480	3255	1755	2505	2489.30	62.98	-5939	2558	2531	2503	2476	2448	2517	2462	146	750	500	1800	5	1	29200000	726	42.12	0.29	03	0.04	59.00	8537.00	3240	20240314	-23.30	2405	20241114	3.33	3240	-23.30	20240314	2405	3.33	20241114	3240	-23.30	20240314	2405	3.33	20241114	0.76	N	092440	500	146 억	18390063	N	N	0	N	N
20	20241127	140810	57	100.00	KOSPI		기계	N	N	N	N	N	2485	-20	5	-0.80	25515565	10248	25.01	2520	2520	2480	3255	1755	2505	2489.81	62.98	-4852	2558	2531	2503	2476	2448	2517	2462	146	750	500	1800	5	1	29200000	726	42.12	0.29	03	0.04	59.00	8537.00	3240	20240314	-23.30	2405	20241114	3.33	3240	-23.30	20240314	2405	3.33	20241114	3240	-23.30	20240314	2405	3.33	20241114	0.76	N	092440	500	146 억	18390063	N	N	0	N	N
21	20241127	130804	57	100.00	KOSPI		기계	N	N	N	N	N	2485	-20	5	-0.80	22692480	9112	22.24	2520	2520	2480	3255	1755	2505	2490.40	62.98	-3717	2558	2531	2503	2476	2448	2517	2462	146	750	500	1800	5	1	29200000	726	42.12	0.29	03	0.03	59.00	8537.00	3240	20240314	-23.30	2405	20241114	3.33	3240	-23.30	20240314	2405	3.33	20241114	3240	-23.30	20240314	2405	3.33	20241114	0.76	N	092440	500	146 억	18390063	N	N	0	N	N
22	20241127	120811	57	100.00	KOSPI		기계	N	N	N	N	N	2490	-15	5	-0.60	19949045	8008	19.54	2520	2520	2480	3255	1755	2505	2491.14	62.98	-2614	2558	2531	2503	2476	2448	2517	2462	146	750	500	1800	5	1	29200000	727	42.20	0.29	03	0.03	59.00	8537.00	3240	20240314	-23.15	2405	20241114	3.53	3240	-23.15	20240314	2405	3.53	20241114	3240	-23.15	20240314	2405	3.53	20241114	0.76	N	092440	500	146 억	18390063	N	N	0	N	N
23	20241127	110808	57	100.00	KOSPI		기계	N	N	N	N	N	2490	-15	5	-0.60	14757120	5921	14.45	2520	2520	2480	3255	1755	2505	2492.34	62.98	-746	2558	2531	2503	2476	2448	2517	2462	146	750	500	1800	5	1	29200000	727	42.20	0.29	03	0.02	59.00	8537.00	3240	20240314	-23.15	2405	20241114	3.53	3240	-23.15	20240314	2405	3.53	20241114	3240	-23.15	20240314	2405	3.53	20241114	0.76	N	092440	500	146 억	18390063	N	N	0	N	N
24	20241127	100809	57	100.00	KOSPI		기계	N	N	N	N	N	2495	-10	5	-0.40	2001845	802	1.96	2520	2520	2490	3255	1755	2505	2496.07	62.98	66	2558	2531	2503	2476	2448	2517	2462	146	750	500	1800	5	1	29200000	729	42.29	0.29	03	0.00	59.00	8537.00	3240	20240314	-22.99	2405	20241114	3.74	3240	-22.99	20240314	2405	3.74	20241114	3240	-22.99	20240314	2405	3.74	20241114	0.76	N	092440	500	146 억	18390063	N	N	0	N	N
25	20241127	090807	57	100.00	KOSPI		기계	N	N	N	N	N	2520	15	2	0.60	7560	3	0.01	2520	2520	2520	3255	1755	2505	2520.00	62.98	0	2558	2531	2503	2476	2448	2517	2462	146	750	500	1800	5	1	29200000	736	42.71	0.30	03	0.00	59.00	8537.00	3240	20240314	-22.22	2405	20241114	4.78	3240	-22.22	20240314	2405	4.78	20241114	3240	-22.22	20240314	2405	4.78	20241114	0.76	N	092440	500	146 억	18390063	N	N	0	N	N
26	20241126	160757	57	100.00	KOSPI		기계	N	N	N	N	N	2505	10	2	0.40	102362365	40979	290.18	2520	2530	2475	3240	1750	2495	2497.92	62.98	14	2531	2512	2496	2477	2461	2512	2477	146	745	500	1790	5	1	29200000	731	42.46	0.29	03	0.14	59.00	8537.00	3240	20240314	-22.69	2405	20241114	4.16	3240	-22.69	20240314	2405	4.16	20241114	3240	-22.69	20240314	2405	4.16	20241114	0.76	N	092440	500	146 억	18390049	N	N	0	N	N
27	20241126	150804	57	100.00	KOSPI		기계	N	N	N	N	N	2505	10	2	0.40	95767765	38344	271.52	2520	2530	2475	3240	1750	2495	2497.59	62.98	38	2531	2512	2496	2477	2461	2512	2477	146	745	500	1790	5	1	29200000	731	42.46	0.29	03	0.13	59.00	8537.00	3240	20240314	-22.69	2405	20241114	4.16	3240	-22.69	20240314	2405	4.16	20241114	3240	-22.69	20240314	2405	4.16	20241114	0.76	N	092440	500	146 억	18390049	N	N	0	N	N
28	20241126	140803	57	100.00	KOSPI		기계	N	N	N	N	N	2500	5	2	0.20	95512260	38242	270.80	2520	2530	2475	3240	1750	2495	2497.57	62.98	-36	2531	2512	2496	2477	2461	2512	2477	146	745	500	1790	5	1	29200000	730	42.37	0.29	03	0.13	59.00	8537.00	3240	20240314	-22.84	2405	20241114	3.95	3240	-22.84	20240314	2405	3.95	20241114	3240	-22.84	20240314	2405	3.95	20241114	0.76	N	092440	500	146 억	18390049	N	N	0	N	N
29	20241126	130801	57	100.00	KOSPI		기계	N	N	N	N	N	2490	-5	5	-0.20	95061270	38061	269.52	2520	2530	2475	3240	1750	2495	2497.60	62.98	-201	2531	2512	2496	2477	2461	2512	2477	146	745	500	1790	5	1	29200000	727	42.20	0.29	03	0.13	59.00	8537.00	3240	20240314	-23.15	2405	20241114	3.53	3240	-23.15	20240314	2405	3.53	20241114	3240	-23.15	20240314	2405	3.53	20241114	0.76	N	092440	500	146 억	18390049	N	N	0	N	N
30	20241126	120807	57	100.00	KOSPI		기계	N	N	N	N	N	2495	0	3	0.00	61889765	24766	175.37	2520	2530	2475	3240	1750	2495	2498.98	62.98	-1768	2531	2512	2496	2477	2461	2512	2477	146	745	500	1790	5	1	29200000	729	42.29	0.29	03	0.08	59.00	8537.00	3240	20240314	-22.99	2405	20241114	3.74	3240	-22.99	20240314	2405	3.74	20241114	3240	-22.99	20240314	2405	3.74	20241114	0.76	N	092440	500	146 억	18390049	N	N	0	N	N
31	20241126	110811	57	100.00	KOSPI		기계	N	N	N	N	N	2500	5	2	0.20	58828340	23539	166.68	2520	2530	2475	3240	1750	2495	2499.19	62.98	-1768	2531	2512	2496	2477	2461	2512	2477	146	745	500	1790	5	1	29200000	730	42.37	0.29	03	0.08	59.00	8537.00	3240	20240314	-22.84	2405	20241114	3.95	3240	-22.84	20240314	2405	3.95	20241114	3240	-22.84	20240314	2405	3.95	20241114	0.76	N	092440	500	146 억	18390049	N	N	0	N	N
32	20241126	100813	57	100.00	KOSPI		기계	N	N	N	N	N	2480	-15	5	-0.60	30371115	12166	86.15	2520	2530	2475	3240	1750	2495	2496.39	62.98	-781	2531	2512	2496	2477	2461	2512	2477	146	745	500	1790	5	1	29200000	724	42.03	0.29	03	0.04	59.00	8537.00	3240	20240314	-23.46	2405	20241114	3.12	3240	-23.46	20240314	2405	3.12	20241114	3240	-23.46	20240314	2405	3.12	20241114	0.76	N	092440	500	146 억	18390049	N	N	0	N	N
33	20241126	090805	57	100.00	KOSPI		기계	N	N	N	N	N	2495	0	3	0.00	35105	14	0.10	2520	2520	2495	3240	1750	2495	2507.50	62.98	-3	2531	2512	2496	2477	2461	2512	2477	146	745	500	1790	5	1	29200000	729	42.29	0.29	03	0.00	59.00	8537.00	3240	20240314	-22.99	2405	20241114	3.74	3240	-22.99	20240314	2405	3.74	20241114	3240	-22.99	20240314	2405	3.74	20241114	0.76	N	092440	500	146 억	18390049	N	N	0	N	N
34	20241125	160746	57	100.00	KOSPI		기계	N	N	N	N	N	2495	10	2	0.40	35145275	14122	107.57	2495	2515	2480	3230	1740	2485	2488.69	62.98	383	2528	2506	2488	2466	2448	2505	2465	146	745	500	1780	5	1	29200000	729	42.29	0.29	03	0.05	59.00	8537.00	3240	20240314	-22.99	2405	20241114	3.74	3240	-22.99	20240314	2405	3.74	20241114	3240	-22.99	20240314	2405	3.74	20241114	0.76	N	092440	500	146 억	18389666	N	N	0	N	N
35	20241125	150802	57	100.00	KOSPI		기계	N	N	N	N	N	2490	5	2	0.20	33029885	13274	101.11	2495	2515	2480	3230	1740	2485	2488.31	62.98	195	2528	2506	2488	2466	2448	2505	2465	146	745	500	1780	5	1	29200000	727	42.20	0.29	03	0.05	59.00	8537.00	3240	20240314	-23.15	2405	20241114	3.53	3240	-23.15	20240314	2405	3.53	20241114	3240	-23.15	20240314	2405	3.53	20241114	0.76	N	092440	500	146 억	18389666	N	N	0	N	N
36	20241125	140759	57	100.00	KOSPI		기계	N	N	N	N	N	2495	10	2	0.40	32145930	12919	98.41	2495	2515	2480	3230	1740	2485	2488.27	62.98	-53	2528	2506	2488	2466	2448	2505	2465	146	745	500	1780	5	1	29200000	729	42.29	0.29	03	0.04	59.00	8537.00	3240	20240314	-22.99	2405	20241114	3.74	3240	-22.99	20240314	2405	3.74	20241114	3240	-22.99	20240314	2405	3.74	20241114	0.76	N	092440	500	146 억	18389666	N	N	0	N	N
37	20241125	130752	57	100.00	KOSPI		기계	N	N	N	N	N	2490	5	2	0.20	30552315	12279	93.53	2495	2515	2480	3230	1740	2485	2488.18	62.98	-44	2528	2506	2488	2466	2448	2505	2465	146	745	500	1780	5	1	29200000	727	42.20	0.29	03	0.04	59.00	8537.00	3240	20240314	-23.15	2405	20241114	3.53	3240	-23.15	20240314	2405	3.53	20241114	3240	-23.15	20240314	2405	3.53	20241114	0.76	N	092440	500	146 억	18389666	N	N	0	N	N
38	20241125	120803	57	100.00	KOSPI		기계	N	N	N	N	N	2485	0	3	0.00	16663645	6699	51.03	2495	2515	2480	3230	1740	2485	2487.48	62.98	-44	2528	2506	2488	2466	2448	2505	2465	146	745	500	1780	5	1	29200000	726	42.12	0.29	03	0.02	59.00	8537.00	3240	20240314	-23.30	2405	20241114	3.33	3240	-23.30	20240314	2405	3.33	20241114	3240	-23.30	20240314	2405	3.33	20241114	0.76	N	092440	500	146 억	18389666	N	N	0	N	N
39	20241125	110757	57	100.00	KOSPI		기계	N	N	N	N	N	2485	0	3	0.00	15734255	6325	48.18	2495	2515	2480	3230	1740	2485	2487.63	62.98	-44	2528	2506	2488	2466	2448	2505	2465	146	745	500	1780	5	1	29200000	726	42.12	0.29	03	0.02	59.00	8537.00	3240	20240314	-23.30	2405	20241114	3.33	3240	-23.30	20240314	2405	3.33	20241114	3240	-23.30	20240314	2405	3.33	20241114	0.76	N	092440	500	146 억	18389666	N	N	0	N	N
40	20241125	100748	57	100.00	KOSPI		기계	N	N	N	N	N	2480	-5	5	-0.20	9511365	3816	29.07	2495	2515	2480	3230	1740	2485	2492.50	62.98	8	2528	2506	2488	2466	2448	2505	2465	146	745	500	1780	5	1	29200000	724	42.03	0.29	03	0.01	59.00	8537.00	3240	20240314	-23.46	2405	20241114	3.12	3240	-23.46	20240314	2405	3.12	20241114	3240	-23.46	20240314	2405	3.12	20241114	0.76	N	092440	500	146 억	18389666	N	N	0	N	N
41	20241125	090748	57	100.00	KOSPI		기계	N	N	N	N	N	2495	10	2	0.40	8616925	3456	26.33	2495	2515	2490	3230	1740	2485	2493.32	62.98	-59	2528	2506	2488	2466	2448	2505	2465	146	745	500	1780	5	1	29200000	729	42.29	0.29	03	0.01	59.00	8537.00	3240	20240314	-22.99	2405	20241114	3.74	3240	-22.99	20240314	2405	3.74	20241114	3240	-22.99	20240314	2405	3.74	20241114	0.76	N	092440	500	146 억	18389666	N	N	0	N	N
42	20241122	160708	57	100.00	KOSPI		기계	N	N	N	N	N	2485	0	3	0.00	32572110	13128	25.89	2485	2510	2470	3230	1740	2485	2481.12	62.99	-2081	2558	2521	2493	2456	2428	2540	2475	146	745	500	1780	5	1	29200000	726	42.12	0.29	03	0.04	59.00	8537.00	3240	20240314	-23.30	2405	20241114	3.33	3240	-23.30	20240314	2405	3.33	20241114	3240	-23.30	20240314	2405	3.33	20241114	0.79	N	092440	500	146 억	18391747	N	N	0	N	N
43	20241122	150716	57	100.00	KOSPI		기계	N	N	N	N	N	2480	-5	5	-0.20	31460275	12680	25.01	2485	2510	2470	3230	1740	2485	2481.09	62.99	-2068	2558	2521	2493	2456	2428	2540	2475	146	745	500	1780	5	1	29200000	724	42.03	0.29	03	0.04	59.00	8537.00	3240	20240314	-23.46	2405	20241114	3.12	3240	-23.46	20240314	2405	3.12	20241114	3240	-23.46	20240314	2405	3.12	20241114	0.79	N	092440	500	146 억	18391747	N	N	0	N	N
44	20241122	140718	57	100.00	KOSPI		기계	N	N	N	N	N	2485	0	3	0.00	24719630	9962	19.65	2485	2510	2470	3230	1740	2485	2481.39	62.99	-2068	2558	2521	2493	2456	2428	2540	2475	146	745	500	1780	5	1	29200000	726	42.12	0.29	03	0.03	59.00	8537.00	3240	20240314	-23.30	2405	20241114	3.33	3240	-23.30	20240314	2405	3.33	20241114	3240	-23.30	20240314	2405	3.33	20241114	0.79	N	092440	500	146 억	18391747	N	N	0	N	N
45	20241122	130716	57	100.00	KOSPI		기계	N	N	N	N	N	2490	5	2	0.20	24219845	9761	19.25	2485	2510	2470	3230	1740	2485	2481.29	62.99	-2068	2558	2521	2493	2456	2428	2540	2475	146	745	500	1780	5	1	29200000	727	42.20	0.29	03	0.03	59.00	8537.00	3240	20240314	-23.15	2405	20241114	3.53	3240	-23.15	20240314	2405	3.53	20241114	3240	-23.15	20240314	2405	3.53	20241114	0.79	N	092440	500	146 억	18391747	N	N	0	N	N
46	20241122	120720	57	100.00	KOSPI		기계	N	N	N	N	N	2490	5	2	0.20	24207395	9756	19.24	2485	2510	2470	3230	1740	2485	2481.28	62.99	-2068	2558	2521	2493	2456	2428	2540	2475	146	745	500	1780	5	1	29200000	727	42.20	0.29	03	0.03	59.00	8537.00	3240	20240314	-23.15	2405	20241114	3.53	3240	-23.15	20240314	2405	3.53	20241114	3240	-23.15	20240314	2405	3.53	20241114	0.79	N	092440	500	146 억	18391747	N	N	0	N	N
47	20241122	110713	57	100.00	KOSPI		기계	N	N	N	N	N	2490	5	2	0.20	22214710	8953	17.66	2485	2510	2470	3230	1740	2485	2481.26	62.99	-2068	2558	2521	2493	2456	2428	2540	2475	146	745	500	1780	5	1	29200000	727	42.20	0.29	03	0.03	59.00	8537.00	3240	20240314	-23.15	2405	20241114	3.53	3240	-23.15	20240314	2405	3.53	20241114	3240	-23.15	20240314	2405	3.53	20241114	0.79	N	092440	500	146 억	18391747	N	N	0	N	N
48	20241122	100726	57	100.00	KOSPI		기계	N	N	N	N	N	2475	-10	5	-0.40	19879710	8013	15.80	2485	2510	2470	3230	1740	2485	2480.93	62.99	-1973	2558	2521	2493	2456	2428	2540	2475	146	745	500	1780	5	1	29200000	723	41.95	0.29	03	0.03	59.00	8537.00	3240	20240314	-23.61	2405	20241114	2.91	3240	-23.61	20240314	2405	2.91	20241114	3240	-23.61	20240314	2405	2.91	20241114	0.79	N	092440	500	146 억	18391747	N	N	0	N	N
49	20241122	090720	57	100.00	KOSPI		기계	N	N	N	N	N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	62.99	0	2558	2521	2493	2456	2428	2540	2475	146	745	500	1780	5	1	29200000	726	42.12	0.29	03	0.00	59.00	8537.00	3240	20240314	-23.30	2405	20241114	3.33	3240	-23.30	20240314	2405	3.33	20241114	3240	-23.30	20240314	2405	3.33	20241114	0.79	N	092440	500	146 억	18391747	N	N	0	N	N
50	20241121	160713	57	100.00	KOSPI		기계	N	N	N	N	N	2485	0	3	0.00	126529435	50706	57.12	2480	2530	2465	3230	1740	2485	2495.35	62.99	-192	2565	2525	2495	2455	2425	2520	2450	146	745	500	1780	5	1	29200000	726	42.12	0.29	03	0.17	59.00	8537.00	3240	20240314	-23.30	2405	20241114	3.33	3240	-23.30	20240314	2405	3.33	20241114	3240	-23.30	20240314	2405	3.33	20241114	0.79	N	092440	500	146 억	18391888	N	N	1	N	N
51	20241121	150728	57	100.00	KOSPI		기계	N	N	N	N	N	2490	5	2	0.20	125207390	50174	56.52	2480	2530	2465	3230	1740	2485	2495.46	62.99	340	2565	2525	2495	2455	2425	2520	2450	146	745	500	1780	5	1	29200000	727	42.20	0.29	03	0.17	59.00	8537.00	3240	20240314	-23.15	2405	20241114	3.53	3240	-23.15	20240314	2405	3.53	20241114	3240	-23.15	20240314	2405	3.53	20241114	0.79	N	092440	500	146 억	18391888	N	N	1	N	N
52	20241121	140728	57	100.00	KOSPI		기계	N	N	N	N	N	2490	5	2	0.20	125137670	50146	56.49	2480	2530	2465	3230	1740	2485	2495.47	62.99	340	2565	2525	2495	2455	2425	2520	2450	146	745	500	1780	5	1	29200000	727	42.20	0.29	03	0.17	59.00	8537.00	3240	20240314	-23.15	2405	20241114	3.53	3240	-23.15	20240314	2405	3.53	20241114	3240	-23.15	20240314	2405	3.53	20241114	0.79	N	092440	500	146 억	18391888	N	N	1	N	N
53	20241121	130720	57	100.00	KOSPI		기계	N	N	N	N	N	2490	5	2	0.20	123725975	49578	55.85	2480	2530	2465	3230	1740	2485	2495.58	62.99	764	2565	2525	2495	2455	2425	2520	2450	146	745	500	1780	5	1	29200000	727	42.20	0.29	03	0.17	59.00	8537.00	3240	20240314	-23.15	2405	20241114	3.53	3240	-23.15	20240314	2405	3.53	20241114	3240	-23.15	20240314	2405	3.53	20241114	0.79	N	092440	500	146 억	18391888	N	N	1	N	N
54	20241121	120721	57	100.00	KOSPI		기계	N	N	N	N	N	2490	5	2	0.20	123643810	49545	55.81	2480	2530	2465	3230	1740	2485	2495.59	62.99	734	2565	2525	2495	2455	2425	2520	2450	146	745	500	1780	5	1	29200000	727	42.20	0.29	03	0.17	59.00	8537.00	3240	20240314	-23.15	2405	20241114	3.53	3240	-23.15	20240314	2405	3.53	20241114	3240	-23.15	20240314	2405	3.53	20241114	0.79	N	092440	500	146 억	18391888	N	N	1	N	N
55	20241121	110723	57	100.00	KOSPI		기계	N	N	N	N	N	2480	-5	5	-0.20	120637475	48333	54.45	2480	2530	2465	3230	1740	2485	2495.96	62.99	697	2565	2525	2495	2455	2425	2520	2450	146	745	500	1780	5	1	29200000	724	42.03	0.29	03	0.17	59.00	8537.00	3240	20240314	-23.46	2405	20241114	3.12	3240	-23.46	20240314	2405	3.12	20241114	3240	-23.46	20240314	2405	3.12	20241114	0.79	N	092440	500	146 억	18391888	N	N	1	N	N
56	20241121	100724	57	100.00	KOSPI		기계	N	N	N	N	N	2495	10	2	0.40	60474970	24144	27.20	2480	2530	2480	3230	1740	2485	2504.76	62.99	-2408	2565	2525	2495	2455	2425	2520	2450	146	745	500	1780	5	1	29200000	729	42.29	0.29	03	0.08	59.00	8537.00	3240	20240314	-22.99	2405	20241114	3.74	3240	-22.99	20240314	2405	3.74	20241114	3240	-22.99	20240314	2405	3.74	20241114	0.79	N	092440	500	146 억	18391888	N	N	1	N	N
57	20241121	090724	57	100.00	KOSPI		기계	N	N	N	N	N	2510	25	2	1.01	21786195	8710	9.81	2480	2525	2480	3230	1740	2485	2501.29	62.99	-1492	2565	2525	2495	2455	2425	2520	2450	146	745	500	1780	5	1	29200000	733	42.54	0.29	03	0.03	59.00	8537.00	3240	20240314	-22.53	2405	20241114	4.37	3240	-22.53	20240314	2405	4.37	20241114	3240	-22.53	20240314	2405	4.37	20241114	0.79	N	092440	500	146 억	18391888	N	N	1	N	N
58	20241120	160718	57	100.00	KOSPI		기계	N	N	N	N	N	2485	0	3	0.00	220988555	88764	1831.32	2485	2535	2465	3230	1740	2485	2489.63	62.98	1030	2531	2507	2496	2472	2461	2502	2467	146	745	500	1780	5	1	29200000	726	42.12	0.29	03	0.30	59.00	8537.00	3240	20240314	-23.30	2405	20241114	3.33	3240	-23.30	20240314	2405	3.33	20241114	3240	-23.30	20240314	2405	3.33	20241114	0.79	N	092440	500	146 억	18391040	N	N	1	N	N
59	20241120	150727	57	100.00	KOSPI		기계	N	N	N	N	N	2480	-5	5	-0.20	217303595	87281	1800.72	2485	2535	2465	3230	1740	2485	2489.70	62.98	1120	2531	2507	2496	2472	2461	2502	2467	146	745	500	1780	5	1	29200000	724	42.03	0.29	03	0.30	59.00	8537.00	3240	20240314	-23.46	2405	20241114	3.12	3240	-23.46	20240314	2405	3.12	20241114	3240	-23.46	20240314	2405	3.12	20241114	0.79	N	092440	500	146 억	18391040	N	N	0	N	N
60	20241120	140728	57	100.00	KOSPI		기계	N	N	N	N	N	2490	5	2	0.20	214942605	86329	1781.08	2485	2535	2465	3230	1740	2485	2489.81	62.98	1091	2531	2507	2496	2472	2461	2502	2467	146	745	500	1780	5	1	29200000	727	42.20	0.29	03	0.30	59.00	8537.00	3240	20240314	-23.15	2405	20241114	3.53	3240	-23.15	20240314	2405	3.53	20241114	3240	-23.15	20240314	2405	3.53	20241114	0.79	N	092440	500	146 억	18391040	N	N	0	N	N
61	20241120	130729	57	100.00	KOSPI		기계	N	N	N	N	N	2485	0	3	0.00	214400855	86111	1776.58	2485	2535	2465	3230	1740	2485	2489.82	62.98	1177	2531	2507	2496	2472	2461	2502	2467	146	745	500	1780	5	1	29200000	726	42.12	0.29	03	0.29	59.00	8537.00	3240	20240314	-23.30	2405	20241114	3.33	3240	-23.30	20240314	2405	3.33	20241114	3240	-23.30	20240314	2405	3.33	20241114	0.79	N	092440	500	146 억	18391040	N	N	0	N	N
62	20241120	120728	57	100.00	KOSPI		기계	N	N	N	N	N	2495	10	2	0.40	127895255	51318	1058.76	2485	2535	2470	3230	1740	2485	2492.21	62.98	-2805	2531	2507	2496	2472	2461	2502	2467	146	745	500	1780	5	1	29200000	729	42.29	0.29	03	0.18	59.00	8537.00	3240	20240314	-22.99	2405	20241114	3.74	3240	-22.99	20240314	2405	3.74	20241114	3240	-22.99	20240314	2405	3.74	20241114	0.79	N	092440	500	146 억	18391040	N	N	0	N	N
63	20241120	110730	57	100.00	KOSPI		기계	N	N	N	N	N	2510	25	2	1.01	127056685	50982	1051.83	2485	2535	2470	3230	1740	2485	2492.19	62.98	-2994	2531	2507	2496	2472	2461	2502	2467	146	745	500	1780	5	1	29200000	733	42.54	0.29	03	0.17	59.00	8537.00	3240	20240314	-22.53	2405	20241114	4.37	3240	-22.53	20240314	2405	4.37	20241114	3240	-22.53	20240314	2405	4.37	20241114	0.79	N	092440	500	146 억	18391040	N	N	0	N	N
64	20241120	100729	57	100.00	KOSPI		기계	N	N	N	N	N	2470	-15	5	-0.60	2952910	1192	24.59	2485	2520	2470	3230	1740	2485	2477.27	62.98	-453	2531	2507	2496	2472	2461	2502	2467	146	745	500	1780	5	1	29200000	721	41.86	0.29	03	0.00	59.00	8537.00	3240	20240314	-23.77	2405	20241114	2.70	3240	-23.77	20240314	2405	2.70	20241114	3240	-23.77	20240314	2405	2.70	20241114	0.79	N	092440	500	146 억	18391040	N	N	0	N	N
65	20241120	090728	57	100.00	KOSPI		기계	N	N	N	N	N	2485	0	3	0.00	414415	166	3.42	2485	2520	2485	3230	1740	2485	2496.48	62.98	-43	2531	2507	2496	2472	2461	2502	2467	146	745	500	1780	5	1	29200000	726	42.12	0.29	03	0.00	59.00	8537.00	3240	20240314	-23.30	2405	20241114	3.33	3240	-23.30	20240314	2405	3.33	20241114	3240	-23.30	20240314	2405	3.33	20241114	0.79	N	092440	500	146 억	18391040	N	N	0	N	N
66	20241119	160649	57	100.00	KOSPI		기계	N	N	N	N	N	2485	-10	5	-0.40	12076770	4847	12.48	2500	2520	2485	3240	1750	2495	2491.82	62.99	-617	2558	2526	2473	2441	2388	2542	2457	146	745	500	1790	5	1	29200000	726	42.12	0.29	03	0.02	59.00	8537.00	3240	20240314	-23.30	2405	20241114	3.33	3240	-23.30	20240314	2405	3.33	20241114	3240	-23.30	20240314	2405	3.33	20241114	0.80	N	092440	500	146 억	18391657	N	N	0	N	N
67	20241119	150700	57	100.00	KOSPI		기계	N	N	N	N	N	2485	-10	5	-0.40	8985430	3603	9.28	2500	2520	2485	3240	1750	2495	2493.87	62.99	-615	2558	2526	2473	2441	2388	2542	2457	146	745	500	1790	5	1	29200000	726	42.12	0.29	03	0.01	59.00	8537.00	3240	20240314	-23.30	2405	20241114	3.33	3240	-23.30	20240314	2405	3.33	20241114	3240	-23.30	20240314	2405	3.33	20241114	0.80	N	092440	500	146 억	18391657	N	N	0	N	N
68	20241119	140659	57	100.00	KOSPI		기계	N	N	N	N	N	2485	-10	5	-0.40	7896990	3165	8.15	2500	2520	2485	3240	1750	2495	2495.10	62.99	-615	2558	2526	2473	2441	2388	2542	2457	146	745	500	1790	5	1	29200000	726	42.12	0.29	03	0.01	59.00	8537.00	3240	20240314	-23.30	2405	20241114	3.33	3240	-23.30	20240314	2405	3.33	20241114	3240	-23.30	20240314	2405	3.33	20241114	0.80	N	092440	500	146 억	18391657	N	N	0	N	N
69	20241119	130700	57	100.00	KOSPI		기계	N	N	N	N	N	2485	-10	5	-0.40	7896990	3165	8.15	2500	2520	2485	3240	1750	2495	2495.10	62.99	-615	2558	2526	2473	2441	2388	2542	2457	146	745	500	1790	5	1	29200000	726	42.12	0.29	03	0.01	59.00	8537.00	3240	20240314	-23.30	2405	20241114	3.33	3240	-23.30	20240314	2405	3.33	20241114	3240	-23.30	20240314	2405	3.33	20241114	0.80	N	092440	500	146 억	18391657	N	N	0	N	N
70	20241119	120653	57	100.00	KOSPI		기계	N	N	N	N	N	2490	-5	5	-0.20	7195795	2883	7.43	2500	2520	2490	3240	1750	2495	2495.94	62.99	-418	2558	2526	2473	2441	2388	2542	2457	146	745	500	1790	5	1	29200000	727	42.20	0.29	03	0.01	59.00	8537.00	3240	20240314	-23.15	2405	20241114	3.53	3240	-23.15	20240314	2405	3.53	20241114	3240	-23.15	20240314	2405	3.53	20241114	0.80	N	092440	500	146 억	18391657	N	N	0	N	N
71	20241119	110702	57	100.00	KOSPI		기계	N	N	N	N	N	2490	-5	5	-0.20	7063825	2830	7.29	2500	2520	2490	3240	1750	2495	2496.05	62.99	-418	2558	2526	2473	2441	2388	2542	2457	146	745	500	1790	5	1	29200000	727	42.20	0.29	03	0.01	59.00	8537.00	3240	20240314	-23.15	2405	20241114	3.53	3240	-23.15	20240314	2405	3.53	20241114	3240	-23.15	20240314	2405	3.53	20241114	0.80	N	092440	500	146 억	18391657	N	N	0	N	N
72	20241119	100720	57	100.00	KOSPI		기계	N	N	N	N	N	2495	0	3	0.00	4474220	1790	4.61	2500	2520	2490	3240	1750	2495	2499.56	62.99	-108	2558	2526	2473	2441	2388	2542	2457	146	745	500	1790	5	1	29200000	729	42.29	0.29	03	0.01	59.00	8537.00	3240	20240314	-22.99	2405	20241114	3.74	3240	-22.99	20240314	2405	3.74	20241114	3240	-22.99	20240314	2405	3.74	20241114	0.80	N	092440	500	146 억	18391657	N	N	0	N	N
73	20241119	090713	57	100.00	KOSPI		기계	N	N	N	N	N	2490	-5	5	-0.20	286900	115	0.30	2500	2500	2490	3240	1750	2495	2494.78	62.99	-110	2558	2526	2473	2441	2388	2542	2457	146	745	500	1790	5	1	29200000	727	42.20	0.29	03	0.00	59.00	8537.00	3240	20240314	-23.15	2405	20241114	3.53	3240	-23.15	20240314	2405	3.53	20241114	3240	-23.15	20240314	2405	3.53	20241114	0.80	N	092440	500	146 억	18391657	N	N	0	N	N
74	20241118	160653	57	100.00	KOSPI		기계	N	N	N	N	N	2495	80	2	3.31	95603890	38823	30.27	2435	2505	2420	3135	1695	2415	2462.56	62.99	4215	2541	2477	2441	2377	2341	2460	2360	146	720	500	1730	5	1	29200000	729	42.29	0.29	03	0.13	59.00	8537.00	3240	20240314	-22.99	2405	20241114	3.74	3240	-22.99	20240314	2405	3.74	20241114	3240	-22.99	20240314	2405	3.74	20241114	0.80	N	092440	500	146 억	18392634	N	N	0	N	N
75	20241118	150659	57	100.00	KOSPI		기계	N	N	N	N	N	2500	85	2	3.52	93910120	38144	29.74	2435	2505	2420	3135	1695	2415	2461.99	62.99	3904	2541	2477	2441	2377	2341	2460	2360	146	720	500	1730	5	1	29200000	730	42.37	0.29	03	0.13	59.00	8537.00	3240	20240314	-22.84	2405	20241114	3.95	3240	-22.84	20240314	2405	3.95	20241114	3240	-22.84	20240314	2405	3.95	20241114	0.80	N	092440	500	146 억	18392634	N	N	0	N	N
76	20241118	140702	57	100.00	KOSPI		기계	N	N	N	N	N	2490	75	2	3.11	89352815	36314	28.32	2435	2505	2420	3135	1695	2415	2460.56	62.99	2879	2541	2477	2441	2377	2341	2460	2360	146	720	500	1730	5	1	29200000	727	42.20	0.29	03	0.12	59.00	8537.00	3240	20240314	-23.15	2405	20241114	3.53	3240	-23.15	20240314	2405	3.53	20241114	3240	-23.15	20240314	2405	3.53	20241114	0.80	N	092440	500	146 억	18392634	N	N	0	N	N
77	20241118	130658	57	100.00	KOSPI		기계	N	N	N	N	N	2500	85	2	3.52	83083995	33798	26.35	2435	2505	2420	3135	1695	2415	2458.25	62.99	2473	2541	2477	2441	2377	2341	2460	2360	146	720	500	1730	5	1	29200000	730	42.37	0.29	03	0.12	59.00	8537.00	3240	20240314	-22.84	2405	20241114	3.95	3240	-22.84	20240314	2405	3.95	20241114	3240	-22.84	20240314	2405	3.95	20241114	0.80	N	092440	500	146 억	18392634	N	N	0	N	N
78	20241118	120702	57	100.00	KOSPI		기계	N	N	N	N	N	2495	80	2	3.31	80632130	32817	25.59	2435	2495	2420	3135	1695	2415	2457.02	62.99	1514	2541	2477	2441	2377	2341	2460	2360	146	720	500	1730	5	1	29200000	729	42.29	0.29	03	0.11	59.00	8537.00	3240	20240314	-22.99	2405	20241114	3.74	3240	-22.99	20240314	2405	3.74	20241114	3240	-22.99	20240314	2405	3.74	20241114	0.80	N	092440	500	146 억	18392634	N	N	0	N	N
79	20241118	110700	57	100.00	KOSPI		기계	N	N	N	N	N	2475	60	2	2.48	76243250	31049	24.21	2435	2495	2420	3135	1695	2415	2455.58	62.99	569	2541	2477	2441	2377	2341	2460	2360	146	720	500	1730	5	1	29200000	723	41.95	0.29	03	0.11	59.00	8537.00	3240	20240314	-23.61	2405	20241114	2.91	3240	-23.61	20240314	2405	2.91	20241114	3240	-23.61	20240314	2405	2.91	20241114	0.80	N	092440	500	146 억	18392634	N	N	0	N	N
80	20241118	100654	57	100.00	KOSPI		기계	N	N	N	N	N	2465	50	2	2.07	63667900	25963	20.25	2435	2495	2420	3135	1695	2415	2452.26	62.99	248	2541	2477	2441	2377	2341	2460	2360	146	720	500	1730	5	1	29200000	720	41.78	0.29	03	0.09	59.00	8537.00	3240	20240314	-23.92	2405	20241114	2.49	3240	-23.92	20240314	2405	2.49	20241114	3240	-23.92	20240314	2405	2.49	20241114	0.80	N	092440	500	146 억	18392634	N	N	0	N	N
81	20241118	090653	57	100.00	KOSPI		기계	N	N	N	N	N	2430	15	2	0.62	595620	245	0.19	2435	2435	2430	3135	1695	2415	2431.10	62.99	24	2541	2477	2441	2377	2341	2460	2360	146	720	500	1730	5	1	29200000	710	41.19	0.28	03	0.00	59.00	8537.00	3240	20240314	-25.00	2405	20241114	1.04	3240	-25.00	20240314	2405	1.04	20241114	3240	-25.00	20240314	2405	1.04	20241114	0.80	N	092440	500	146 억	18392634	N	N	0	N	N
82	20241115	160714	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2415	0	3	0.00	312572945	128242	189.58	2505	2505	2405	3135	1695	2415	2437.37	62.98	2299	2515	2465	2435	2385	2355	2450	2370	146	720	500	1730	5	1	29200000	705	40.93	0.28	03	0.44	59.00	8537.00	3240	20240314	-25.46	2405	20241115	0.42	3240	-25.46	20240314	2405	0.42	20241115	3240	-25.46	20240314	2405	0.42	20241115	0.80	N	092440	500	146 억	18390375	N	N	0	N	N
83	20241115	150734	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2430	15	2	0.62	310269705	127290	188.17	2505	2505	2405	3135	1695	2415	2437.50	62.98	2712	2515	2465	2435	2385	2355	2450	2370	146	720	500	1730	5	1	29200000	710	41.19	0.28	03	0.44	59.00	8537.00	3240	20240314	-25.00	2405	20241115	1.04	3240	-25.00	20240314	2405	1.04	20241115	3240	-25.00	20240314	2405	1.04	20241115	0.80	N	092440	500	146 억	18390375	N	N	0	N	N
84	20241115	140726	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2435	20	2	0.83	275561240	112992	167.03	2505	2505	2405	3135	1695	2415	2438.77	62.98	-1659	2515	2465	2435	2385	2355	2450	2370	146	720	500	1730	5	1	29200000	711	41.27	0.29	03	0.39	59.00	8537.00	3240	20240314	-24.85	2405	20241115	1.25	3240	-24.85	20240314	2405	1.25	20241115	3240	-24.85	20240314	2405	1.25	20241115	0.80	N	092440	500	146 억	18390375	N	N	0	N	N
85	20241115	130728	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2430	15	2	0.62	275432210	112939	166.96	2505	2505	2405	3135	1695	2415	2438.77	62.98	-1692	2515	2465	2435	2385	2355	2450	2370	146	720	500	1730	5	1	29200000	710	41.19	0.28	03	0.39	59.00	8537.00	3240	20240314	-25.00	2405	20241115	1.04	3240	-25.00	20240314	2405	1.04	20241115	3240	-25.00	20240314	2405	1.04	20241115	0.80	N	092440	500	146 억	18390375	N	N	0	N	N
86	20241115	120732	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2430	15	2	0.62	271977495	111516	164.85	2505	2505	2405	3135	1695	2415	2438.91	62.98	-1599	2515	2465	2435	2385	2355	2450	2370	146	720	500	1730	5	1	29200000	710	41.19	0.28	03	0.38	59.00	8537.00	3240	20240314	-25.00	2405	20241115	1.04	3240	-25.00	20240314	2405	1.04	20241115	3240	-25.00	20240314	2405	1.04	20241115	0.80	N	092440	500	146 억	18390375	N	N	0	N	N
87	20241115	110713	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2440	25	2	1.04	135440440	55562	82.14	2505	2505	2405	3135	1695	2415	2437.65	62.98	6752	2515	2465	2435	2385	2355	2450	2370	146	720	500	1730	5	1	29200000	712	41.36	0.29	03	0.19	59.00	8537.00	3240	20240314	-24.69	2405	20241115	1.46	3240	-24.69	20240314	2405	1.46	20241115	3240	-24.69	20240314	2405	1.46	20241115	0.80	N	092440	500	146 억	18390375	N	N	0	N	N
88	20241115	100713	57	100.00	KOSPI		기계	N	N	N	N	N	2440	25	2	1.04	51706380	21147	31.26	2505	2505	2410	3135	1695	2415	2445.09	62.98	3376	2515	2465	2435	2385	2355	2450	2370	146	720	500	1730	5	1	29200000	712	41.36	0.29	03	0.07	59.00	8537.00	3240	20240314	-24.69	2405	20241114	1.46	3240	-24.69	20240314	2405	1.46	20241114	3240	-24.69	20240314	2405	1.46	20241114	0.80	N	092440	500	146 억	18390375	N	N	0	N	N
89	20241115	090658	57	100.00	KOSPI		기계	N	N	N	N	N	2445	30	2	1.24	8935805	3590	5.31	2505	2505	2425	3135	1695	2415	2489.08	62.98	669	2515	2465	2435	2385	2355	2450	2370	146	720	500	1730	5	1	29200000	714	41.44	0.29	03	0.01	59.00	8537.00	3240	20240314	-24.54	2405	20241114	1.66	3240	-24.54	20240314	2405	1.66	20241114	3240	-24.54	20240314	2405	1.66	20241114	0.80	N	092440	500	146 억	18390375	N	N	0	N	N
90	20241114	160707	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2445	-5	5	-0.20	150775400	61291	81.44	2470	2485	2440	3185	1715	2450	2459.99	62.97	1888	2543	2496	2473	2426	2403	2485	2415	146	735	500	1760	5	1	29200000	714	41.44	0.29	03	0.21	59.00	8537.00	3240	20240314	-24.54	2440	20241114	0.20	3240	-24.54	20240314	2440	0.20	20241114	3240	-24.54	20240314	2440	0.20	20241114	0.80	N	092440	500	146 억	18388448	N	N	0	N	N
91	20241114	150711	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2460	10	2	0.41	147487440	59947	79.65	2470	2485	2440	3185	1715	2450	2460.30	62.97	1616	2543	2496	2473	2426	2403	2485	2415	146	735	500	1760	5	1	29200000	718	41.69	0.29	03	0.21	59.00	8537.00	3240	20240314	-24.07	2440	20241114	0.82	3240	-24.07	20240314	2440	0.82	20241114	3240	-24.07	20240314	2440	0.82	20241114	0.80	N	092440	500	146 억	18388448	N	N	0	N	N
92	20241114	140706	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2455	5	2	0.20	144903940	58890	78.25	2470	2485	2440	3185	1715	2450	2460.59	62.97	1536	2543	2496	2473	2426	2403	2485	2415	146	735	500	1760	5	1	29200000	717	41.61	0.29	03	0.20	59.00	8537.00	3240	20240314	-24.23	2440	20241114	0.61	3240	-24.23	20240314	2440	0.61	20241114	3240	-24.23	20240314	2440	0.61	20241114	0.80	N	092440	500	146 억	18388448	N	N	0	N	N
93	20241114	130707	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2450	0	3	0.00	142750905	58010	77.08	2470	2485	2440	3185	1715	2450	2460.80	62.97	1525	2543	2496	2473	2426	2403	2485	2415	146	735	500	1760	5	1	29200000	715	41.53	0.29	03	0.20	59.00	8537.00	3240	20240314	-24.38	2440	20241114	0.41	3240	-24.38	20240314	2440	0.41	20241114	3240	-24.38	20240314	2440	0.41	20241114	0.80	N	092440	500	146 억	18388448	N	N	0	N	N
94	20241114	120706	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2460	10	2	0.41	127565100	51805	68.84	2470	2485	2440	3185	1715	2450	2462.41	62.97	1419	2543	2496	2473	2426	2403	2485	2415	146	735	500	1760	5	1	29200000	718	41.69	0.29	03	0.18	59.00	8537.00	3240	20240314	-24.07	2440	20241114	0.82	3240	-24.07	20240314	2440	0.82	20241114	3240	-24.07	20240314	2440	0.82	20241114	0.80	N	092440	500	146 억	18388448	N	N	0	N	N
95	20241114	110707	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2465	15	2	0.61	1629085	663	0.88	2470	2470	2440	3185	1715	2450	2457.14	62.97	19	2543	2496	2473	2426	2403	2485	2415	146	735	500	1760	5	1	29200000	720	41.78	0.29	03	0.00	59.00	8537.00	3240	20240314	-23.92	2440	20241114	1.02	3240	-23.92	20240314	2440	1.02	20241114	3240	-23.92	20240314	2440	1.02	20241114	0.80	N	092440	500	146 억	18388448	N	N	0	N	N
96	20241114	100727	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	2450	0	3	0.00	443380	181	0.24	2470	2470	2440	3185	1715	2450	2449.61	62.97	26	2543	2496	2473	2426	2403	2485	2415	146	735	500	1760	5	1	29200000	715	41.53	0.29	03	0.00	59.00	8537.00	3240	20240314	-24.38	2440	20241114	0.41	3240	-24.38	20240314	2440	0.41	20241114	3240	-24.38	20240314	2440	0.41	20241114	0.80	N	092440	500	146 억	18388448	N	N	0	N	N
97	20241114	090702	57	100.00	KOSPI		기계	N	N	N	N	N	2450	0	3	0.00	0	0	0.00	0	0	0	3185	1715	2450	0.00	62.97	0	2543	2496	2473	2426	2403	2485	2415	146	735	500	1760	5	1	29200000	715	41.53	0.29	03	0.00	59.00	8537.00	3240	20240314	-24.38	2450	20241113	0.00	3240	-24.38	20240314	2450	0.00	20241113	3240	-24.38	20240314	2450	0.00	20241113	0.80	N	092440	500	146 억	18388448	N	N	0	N	N
98	20241112	160643	57	100.00	KOSPI		기계	N	N	N	N	N	2505	-45	5	-1.76	257034775	101786	3744.89	2535	2565	2505	3315	1785	2550	2525.25	63.02	-13437	2603	2576	2563	2536	2523	2570	2530	146	765	500	1830	5	1	29200000	731	42.46	0.29	03	0.35	59.00	8537.00	3240	20240314	-22.69	2475	20240805	1.21	3240	-22.69	20240314	2475	1.21	20240805	3240	-22.69	20240314	2475	1.21	20240805	0.79	N	092440	500	146 억	18401217	N	N	0	N	N
99	20241112	150647	57	100.00	KOSPI		기계	N	N	N	N	N	2520	-30	5	-1.18	252121775	99826	3672.77	2535	2565	2510	3315	1785	2550	2525.61	63.02	-12749	2603	2576	2563	2536	2523	2570	2530	146	765	500	1830	5	1	29200000	736	42.71	0.30	03	0.34	59.00	8537.00	3240	20240314	-22.22	2475	20240805	1.82	3240	-22.22	20240314	2475	1.82	20240805	3240	-22.22	20240314	2475	1.82	20240805	0.79	N	092440	500	146 억	18401217	N	N	0	N	N
100	20241112	140654	57	100.00	KOSPI		기계	N	N	N	N	N	2515	-35	5	-1.37	152419625	60280	2217.81	2535	2565	2510	3315	1785	2550	2528.53	63.02	-9459	2603	2576	2563	2536	2523	2570	2530	146	765	500	1830	5	1	29200000	734	42.63	0.29	03	0.21	59.00	8537.00	3240	20240314	-22.38	2475	20240805	1.62	3240	-22.38	20240314	2475	1.62	20240805	3240	-22.38	20240314	2475	1.62	20240805	0.79	N	092440	500	146 억	18401217	N	N	0	N	N
101	20241112	130651	57	100.00	KOSPI		기계	N	N	N	N	N	2510	-40	5	-1.57	144819295	57258	2106.62	2535	2565	2510	3315	1785	2550	2529.24	63.02	-8562	2603	2576	2563	2536	2523	2570	2530	146	765	500	1830	5	1	29200000	733	42.54	0.29	03	0.20	59.00	8537.00	3240	20240314	-22.53	2475	20240805	1.41	3240	-22.53	20240314	2475	1.41	20240805	3240	-22.53	20240314	2475	1.41	20240805	0.79	N	092440	500	146 억	18401217	N	N	0	N	N
102	20241112	120650	57	100.00	KOSPI		기계	N	N	N	N	N	2520	-30	5	-1.18	142045215	56153	2065.97	2535	2565	2510	3315	1785	2550	2529.61	63.02	-8562	2603	2576	2563	2536	2523	2570	2530	146	765	500	1830	5	1	29200000	736	42.71	0.30	03	0.19	59.00	8537.00	3240	20240314	-22.22	2475	20240805	1.82	3240	-22.22	20240314	2475	1.82	20240805	3240	-22.22	20240314	2475	1.82	20240805	0.79	N	092440	500	146 억	18401217	N	N	0	N	N
103	20241112	110649	57	100.00	KOSPI		기계	N	N	N	N	N	2520	-30	5	-1.18	107968430	42655	1569.35	2535	2565	2515	3315	1785	2550	2531.20	63.02	-5313	2603	2576	2563	2536	2523	2570	2530	146	765	500	1830	5	1	29200000	736	42.71	0.30	03	0.15	59.00	8537.00	3240	20240314	-22.22	2475	20240805	1.82	3240	-22.22	20240314	2475	1.82	20240805	3240	-22.22	20240314	2475	1.82	20240805	0.79	N	092440	500	146 억	18401217	N	N	0	N	N
104	20241112	100648	57	100.00	KOSPI		기계	N	N	N	N	N	2520	-30	5	-1.18	20449695	8059	296.50	2535	2565	2520	3315	1785	2550	2537.50	63.02	-1749	2603	2576	2563	2536	2523	2570	2530	146	765	500	1830	5	1	29200000	736	42.71	0.30	03	0.03	59.00	8537.00	3240	20240314	-22.22	2475	20240805	1.82	3240	-22.22	20240314	2475	1.82	20240805	3240	-22.22	20240314	2475	1.82	20240805	0.79	N	092440	500	146 억	18401217	N	N	0	N	N
105	20241112	090646	57	100.00	KOSPI		기계	N	N	N	N	N	2550	0	3	0.00	134985	53	1.95	2535	2550	2535	3315	1785	2550	2546.89	63.02	-1	2603	2576	2563	2536	2523	2570	2530	146	765	500	1830	5	1	29200000	745	43.22	0.30	03	0.00	59.00	8537.00	3240	20240314	-21.30	2475	20240805	3.03	3240	-21.30	20240314	2475	3.03	20240805	3240	-21.30	20240314	2475	3.03	20240805	0.79	N	092440	500	146 억	18401217	N	N	0	N	N
106	20241111	160643	57	100.00	KOSPI		기계	N	N	N	N	N	2550	-40	5	-1.54	6989390	2718	66.96	2590	2590	2550	3365	1815	2590	2571.52	63.02	-53	2636	2612	2576	2552	2516	2620	2560	146	775	500	1860	5	1	29200000	745	43.22	0.30	03	0.01	59.00	8537.00	3240	20240314	-21.30	2475	20240805	3.03	3240	-21.30	20240314	2475	3.03	20240805	3240	-21.30	20240314	2475	3.03	20240805	0.79	N	092440	500	146 억	18402336	N	N	1	N	N
107	20241111	150702	57	100.00	KOSPI		기계	N	N	N	N	N	2570	-20	5	-0.77	3667960	1423	35.06	2590	2590	2565	3365	1815	2590	2577.62	63.02	14	2636	2612	2576	2552	2516	2620	2560	146	775	500	1860	5	1	29200000	750	43.56	0.30	03	0.00	59.00	8537.00	3240	20240314	-20.68	2475	20240805	3.84	3240	-20.68	20240314	2475	3.84	20240805	3240	-20.68	20240314	2475	3.84	20240805	0.79	N	092440	500	146 억	18402336	N	N	1	N	N
108	20241111	140654	57	100.00	KOSPI		기계	N	N	N	N	N	2570	-20	5	-0.77	3528915	1369	33.73	2590	2590	2565	3365	1815	2590	2577.73	63.02	11	2636	2612	2576	2552	2516	2620	2560	146	775	500	1860	5	1	29200000	750	43.56	0.30	03	0.00	59.00	8537.00	3240	20240314	-20.68	2475	20240805	3.84	3240	-20.68	20240314	2475	3.84	20240805	3240	-20.68	20240314	2475	3.84	20240805	0.79	N	092440	500	146 억	18402336	N	N	1	N	N
109	20241111	130649	57	100.00	KOSPI		기계	N	N	N	N	N	2575	-15	5	-0.58	3510945	1362	33.56	2590	2590	2570	3365	1815	2590	2577.79	63.02	15	2636	2612	2576	2552	2516	2620	2560	146	775	500	1860	5	1	29200000	752	43.64	0.30	03	0.00	59.00	8537.00	3240	20240314	-20.52	2475	20240805	4.04	3240	-20.52	20240314	2475	4.04	20240805	3240	-20.52	20240314	2475	4.04	20240805	0.79	N	092440	500	146 억	18402336	N	N	1	N	N
110	20241111	120648	57	100.00	KOSPI		기계	N	N	N	N	N	2575	-15	5	-0.58	2457210	952	23.45	2590	2590	2570	3365	1815	2590	2581.10	63.02	14	2636	2612	2576	2552	2516	2620	2560	146	775	500	1860	5	1	29200000	752	43.64	0.30	03	0.00	59.00	8537.00	3240	20240314	-20.52	2475	20240805	4.04	3240	-20.52	20240314	2475	4.04	20240805	3240	-20.52	20240314	2475	4.04	20240805	0.79	N	092440	500	146 억	18402336	N	N	1	N	N
111	20241111	110645	57	100.00	KOSPI		기계	N	N	N	N	N	2575	-15	5	-0.58	2305535	893	22.00	2590	2590	2575	3365	1815	2590	2581.79	63.02	9	2636	2612	2576	2552	2516	2620	2560	146	775	500	1860	5	1	29200000	752	43.64	0.30	03	0.00	59.00	8537.00	3240	20240314	-20.52	2475	20240805	4.04	3240	-20.52	20240314	2475	4.04	20240805	3240	-20.52	20240314	2475	4.04	20240805	0.79	N	092440	500	146 억	18402336	N	N	1	N	N
112	20241111	100642	57	100.00	KOSPI		기계	N	N	N	N	N	2580	-10	5	-0.39	1317800	510	12.56	2590	2590	2575	3365	1815	2590	2583.92	63.02	83	2636	2612	2576	2552	2516	2620	2560	146	775	500	1860	5	1	29200000	753	43.73	0.30	03	0.00	59.00	8537.00	3240	20240314	-20.37	2475	20240805	4.24	3240	-20.37	20240314	2475	4.24	20240805	3240	-20.37	20240314	2475	4.24	20240805	0.79	N	092440	500	146 억	18402336	N	N	1	N	N
113	20241111	090640	57	100.00	KOSPI		기계	N	N	N	N	N	2590	0	3	0.00	240870	93	2.29	2590	2590	2590	3365	1815	2590	2590.00	63.02	-44	2636	2612	2576	2552	2516	2620	2560	146	775	500	1860	5	1	29200000	756	43.90	0.30	03	0.00	59.00	8537.00	3240	20240314	-20.06	2475	20240805	4.65	3240	-20.06	20240314	2475	4.65	20240805	3240	-20.06	20240314	2475	4.65	20240805	0.79	N	092440	500	146 억	18402336	N	N	1	N	N
114	20241108	160634	57	100.00	KOSPI		기계	N	N	N	N	N	2590	-10	5	-0.38	10425740	4051	62.40	2590	2600	2540	3380	1820	2600	2573.62	63.02	-147	2616	2607	2591	2582	2566	2612	2587	146	780	500	1870	5	1	29200000	756	43.90	0.30	03	0.01	59.00	8537.00	3240	20240314	-20.06	2475	20240805	4.65	3240	-20.06	20240314	2475	4.65	20240805	3240	-20.06	20240314	2475	4.65	20240805	0.78	N	092440	500	146 억	18402485	N	N	1	N	N
115	20241108	150644	57	100.00	KOSPI		기계	N	N	N	N	N	2580	-20	5	-0.77	8587545	3341	51.46	2590	2600	2540	3380	1820	2600	2570.35	63.02	-147	2616	2607	2591	2582	2566	2612	2587	146	780	500	1870	5	1	29200000	753	43.73	0.30	03	0.01	59.00	8537.00	3240	20240314	-20.37	2475	20240805	4.24	3240	-20.37	20240314	2475	4.24	20240805	3240	-20.37	20240314	2475	4.24	20240805	0.78	N	092440	500	146 억	18402485	N	N	1	N	N
116	20241108	140642	57	100.00	KOSPI		기계	N	N	N	N	N	2580	-20	5	-0.77	8535945	3321	51.16	2590	2600	2540	3380	1820	2600	2570.29	63.02	-147	2616	2607	2591	2582	2566	2612	2587	146	780	500	1870	5	1	29200000	753	43.73	0.30	03	0.01	59.00	8537.00	3240	20240314	-20.37	2475	20240805	4.24	3240	-20.37	20240314	2475	4.24	20240805	3240	-20.37	20240314	2475	4.24	20240805	0.78	N	092440	500	146 억	18402485	N	N	1	N	N
117	20241108	130644	57	100.00	KOSPI		기계	N	N	N	N	N	2575	-25	5	-0.96	8100760	3152	48.55	2590	2600	2540	3380	1820	2600	2570.04	63.02	-147	2616	2607	2591	2582	2566	2612	2587	146	780	500	1870	5	1	29200000	752	43.64	0.30	03	0.01	59.00	8537.00	3240	20240314	-20.52	2475	20240805	4.04	3240	-20.52	20240314	2475	4.04	20240805	3240	-20.52	20240314	2475	4.04	20240805	0.78	N	092440	500	146 억	18402485	N	N	1	N	N
118	20241108	120643	57	100.00	KOSPI		기계	N	N	N	N	N	2575	-25	5	-0.96	7843645	3052	47.01	2590	2600	2540	3380	1820	2600	2570.00	63.02	-149	2616	2607	2591	2582	2566	2612	2587	146	780	500	1870	5	1	29200000	752	43.64	0.30	03	0.01	59.00	8537.00	3240	20240314	-20.52	2475	20240805	4.04	3240	-20.52	20240314	2475	4.04	20240805	3240	-20.52	20240314	2475	4.04	20240805	0.78	N	092440	500	146 억	18402485	N	N	1	N	N
119	20241108	110642	57	100.00	KOSPI		기계	N	N	N	N	N	2575	-25	5	-0.96	7012575	2728	42.02	2590	2600	2540	3380	1820	2600	2570.59	63.02	-187	2616	2607	2591	2582	2566	2612	2587	146	780	500	1870	5	1	29200000	752	43.64	0.30	03	0.01	59.00	8537.00	3240	20240314	-20.52	2475	20240805	4.04	3240	-20.52	20240314	2475	4.04	20240805	3240	-20.52	20240314	2475	4.04	20240805	0.78	N	092440	500	146 억	18402485	N	N	1	N	N
120	20241108	100652	57	100.00	KOSPI		기계	N	N	N	N	N	2585	-15	5	-0.58	5835535	2271	34.98	2590	2600	2540	3380	1820	2600	2569.59	63.02	-53	2616	2607	2591	2582	2566	2612	2587	146	780	500	1870	5	1	29200000	755	43.81	0.30	03	0.01	59.00	8537.00	3240	20240314	-20.22	2475	20240805	4.44	3240	-20.22	20240314	2475	4.44	20240805	3240	-20.22	20240314	2475	4.44	20240805	0.78	N	092440	500	146 억	18402485	N	N	1	N	N
121	20241108	090637	57	100.00	KOSPI		기계	N	N	N	N	N	2600	0	3	0.00	4851800	1891	29.13	2590	2600	2540	3380	1820	2600	2565.73	63.02	64	2616	2607	2591	2582	2566	2612	2587	146	780	500	1870	5	1	29200000	759	44.07	0.30	03	0.01	59.00	8537.00	3240	20240314	-19.75	2475	20240805	5.05	3240	-19.75	20240314	2475	5.05	20240805	3240	-19.75	20240314	2475	5.05	20240805	0.78	N	092440	500	146 억	18402485	N	N	1	N	N
122	20241107	160638	57	100.00	KOSPI		기계	N	N	N	N	N	2600	20	2	0.78	16767315	6492	38.82	2585	2600	2575	3350	1810	2580	2582.74	63.02	-178	2606	2592	2566	2552	2526	2600	2560	146	770	500	1850	5	1	29200000	759	44.07	0.30	03	0.02	59.00	8537.00	3240	20240314	-19.75	2475	20240805	5.05	3240	-19.75	20240314	2475	5.05	20240805	3240	-19.75	20240314	2475	5.05	20240805	0.86	N	092440	500	146 억	18402818	N	N	1	N	N
123	20241107	150640	57	100.00	KOSPI		기계	N	N	N	N	N	2590	10	2	0.39	15994585	6194	37.04	2585	2600	2575	3350	1810	2580	2582.27	63.02	-214	2606	2592	2566	2552	2526	2600	2560	146	770	500	1850	5	1	29200000	756	43.90	0.30	03	0.02	59.00	8537.00	3240	20240314	-20.06	2475	20240805	4.65	3240	-20.06	20240314	2475	4.65	20240805	3240	-20.06	20240314	2475	4.65	20240805	0.86	N	092440	500	146 억	18402818	N	N	2	N	N
124	20241107	140642	57	100.00	KOSPI		기계	N	N	N	N	N	2590	10	2	0.39	15916885	6164	36.86	2585	2600	2575	3350	1810	2580	2582.23	63.02	-244	2606	2592	2566	2552	2526	2600	2560	146	770	500	1850	5	1	29200000	756	43.90	0.30	03	0.02	59.00	8537.00	3240	20240314	-20.06	2475	20240805	4.65	3240	-20.06	20240314	2475	4.65	20240805	3240	-20.06	20240314	2475	4.65	20240805	0.86	N	092440	500	146 억	18402818	N	N	2	N	N
125	20241107	130643	57	100.00	KOSPI		기계	N	N	N	N	N	2585	5	2	0.19	15841790	6135	36.69	2585	2600	2575	3350	1810	2580	2582.20	63.02	-267	2606	2592	2566	2552	2526	2600	2560	146	770	500	1850	5	1	29200000	755	43.81	0.30	03	0.02	59.00	8537.00	3240	20240314	-20.22	2475	20240805	4.44	3240	-20.22	20240314	2475	4.44	20240805	3240	-20.22	20240314	2475	4.44	20240805	0.86	N	092440	500	146 억	18402818	N	N	2	N	N
126	20241107	120640	57	100.00	KOSPI		기계	N	N	N	N	N	2585	5	2	0.19	15495400	6001	35.88	2585	2600	2575	3350	1810	2580	2582.14	63.02	-295	2606	2592	2566	2552	2526	2600	2560	146	770	500	1850	5	1	29200000	755	43.81	0.30	03	0.02	59.00	8537.00	3240	20240314	-20.22	2475	20240805	4.44	3240	-20.22	20240314	2475	4.44	20240805	3240	-20.22	20240314	2475	4.44	20240805	0.86	N	092440	500	146 억	18402818	N	N	2	N	N
127	20241107	110638	57	100.00	KOSPI		기계	N	N	N	N	N	2590	10	2	0.39	13736770	5319	31.81	2585	2600	2575	3350	1810	2580	2582.59	63.02	-597	2606	2592	2566	2552	2526	2600	2560	146	770	500	1850	5	1	29200000	756	43.90	0.30	03	0.02	59.00	8537.00	3240	20240314	-20.06	2475	20240805	4.65	3240	-20.06	20240314	2475	4.65	20240805	3240	-20.06	20240314	2475	4.65	20240805	0.86	N	092440	500	146 억	18402818	N	N	2	N	N
128	20241107	100639	57	100.00	KOSPI		기계	N	N	N	N	N	2585	5	2	0.19	12883520	4989	29.83	2585	2600	2575	3350	1810	2580	2582.39	63.02	-862	2606	2592	2566	2552	2526	2600	2560	146	770	500	1850	5	1	29200000	755	43.81	0.30	03	0.02	59.00	8537.00	3240	20240314	-20.22	2475	20240805	4.44	3240	-20.22	20240314	2475	4.44	20240805	3240	-20.22	20240314	2475	4.44	20240805	0.86	N	092440	500	146 억	18402818	N	N	2	N	N
129	20241107	090639	57	100.00	KOSPI		기계	N	N	N	N	N	2600	20	2	0.78	9893310	3830	22.90	2585	2600	2575	3350	1810	2580	2583.11	63.02	-1102	2606	2592	2566	2552	2526	2600	2560	146	770	500	1850	5	1	29200000	759	44.07	0.30	03	0.01	59.00	8537.00	3240	20240314	-19.75	2475	20240805	5.05	3240	-19.75	20240314	2475	5.05	20240805	3240	-19.75	20240314	2475	5.05	20240805	0.86	N	092440	500	146 억	18402818	N	N	2	N	N
130	20241106	160643	57	100.00	KOSPI		기계	N	N	N	N	N	2580	25	2	0.98	42684630	16721	30.28	2555	2580	2540	3320	1790	2555	2552.76	63.02	995	2588	2571	2553	2536	2518	2562	2527	146	765	500	1830	5	1	29200000	753	43.73	0.30	03	0.06	59.00	8537.00	3240	20240314	-20.37	2475	20240805	4.24	3240	-20.37	20240314	2475	4.24	20240805	3240	-20.37	20240314	2475	4.24	20240805	0.86	N	092440	500	146 억	18401516	N	N	2	N	N
131	20241106	150703	57	100.00	KOSPI		기계	N	N	N	N	N	2555	0	3	0.00	40757405	15971	28.92	2555	2575	2540	3320	1790	2555	2551.96	63.02	1141	2588	2571	2553	2536	2518	2562	2527	146	765	500	1830	5	1	29200000	746	43.31	0.30	03	0.05	59.00	8537.00	3240	20240314	-21.14	2475	20240805	3.23	3240	-21.14	20240314	2475	3.23	20240805	3240	-21.14	20240314	2475	3.23	20240805	0.86	N	092440	500	146 억	18401516	N	N	2	N	N
132	20241106	140656	57	100.00	KOSPI		기계	N	N	N	N	N	2550	-5	5	-0.20	39757595	15579	28.21	2555	2575	2540	3320	1790	2555	2552.00	63.02	804	2588	2571	2553	2536	2518	2562	2527	146	765	500	1830	5	1	29200000	745	43.22	0.30	03	0.05	59.00	8537.00	3240	20240314	-21.30	2475	20240805	3.03	3240	-21.30	20240314	2475	3.03	20240805	3240	-21.30	20240314	2475	3.03	20240805	0.86	N	092440	500	146 억	18401516	N	N	2	N	N
133	20241106	130705	57	100.00	KOSPI		기계	N	N	N	N	N	2545	-10	5	-0.39	24021045	9420	17.06	2555	2570	2540	3320	1790	2555	2550.00	63.02	883	2588	2571	2553	2536	2518	2562	2527	146	765	500	1830	5	1	29200000	743	43.14	0.30	03	0.03	59.00	8537.00	3240	20240314	-21.45	2475	20240805	2.83	3240	-21.45	20240314	2475	2.83	20240805	3240	-21.45	20240314	2475	2.83	20240805	0.86	N	092440	500	146 억	18401516	N	N	2	N	N
134	20241106	120642	57	100.00	KOSPI		기계	N	N	N	N	N	2570	15	2	0.59	7077640	2764	5.01	2555	2570	2545	3320	1790	2555	2560.65	63.02	8	2588	2571	2553	2536	2518	2562	2527	146	765	500	1830	5	1	29200000	750	43.56	0.30	03	0.01	59.00	8537.00	3240	20240314	-20.68	2475	20240805	3.84	3240	-20.68	20240314	2475	3.84	20240805	3240	-20.68	20240314	2475	3.84	20240805	0.86	N	092440	500	146 억	18401516	N	N	2	N	N
135	20241106	110646	57	100.00	KOSPI		기계	N	N	N	N	N	2565	10	2	0.39	6844195	2673	4.84	2555	2565	2545	3320	1790	2555	2560.49	63.02	8	2588	2571	2553	2536	2518	2562	2527	146	765	500	1830	5	1	29200000	749	43.47	0.30	03	0.01	59.00	8537.00	3240	20240314	-20.83	2475	20240805	3.64	3240	-20.83	20240314	2475	3.64	20240805	3240	-20.83	20240314	2475	3.64	20240805	0.86	N	092440	500	146 억	18401516	N	N	2	N	N
136	20241106	100651	57	100.00	KOSPI		기계	N	N	N	N	N	2565	10	2	0.39	5869535	2293	4.15	2555	2565	2545	3320	1790	2555	2559.76	63.02	8	2588	2571	2553	2536	2518	2562	2527	146	765	500	1830	5	1	29200000	749	43.47	0.30	03	0.01	59.00	8537.00	3240	20240314	-20.83	2475	20240805	3.64	3240	-20.83	20240314	2475	3.64	20240805	3240	-20.83	20240314	2475	3.64	20240805	0.86	N	092440	500	146 억	18401516	N	N	2	N	N
137	20241106	090646	57	100.00	KOSPI		기계	N	N	N	N	N	2555	0	3	0.00	12775	5	0.01	2555	2555	2555	3320	1790	2555	2555.00	63.02	0	2588	2571	2553	2536	2518	2562	2527	146	765	500	1830	5	1	29200000	746	43.31	0.30	03	0.00	59.00	8537.00	3240	20240314	-21.14	2475	20240805	3.23	3240	-21.14	20240314	2475	3.23	20240805	3240	-21.14	20240314	2475	3.23	20240805	0.86	N	092440	500	146 억	18401516	N	N	2	N	N
138	20241105	160627	57	100.00	KOSPI		기계	N	N	N	N	N	2555	-15	5	-0.58	140436670	55216	624.05	2570	2570	2535	3340	1800	2570	2543.41	62.99	9254	2606	2587	2566	2547	2526	2577	2537	146	770	500	1850	5	1	29200000	746	43.31	0.30	03	0.19	59.00	8537.00	3240	20240314	-21.14	2475	20240805	3.23	3240	-21.14	20240314	2475	3.23	20240805	3240	-21.14	20240314	2475	3.23	20240805	0.86	N	092440	500	146 억	18393685	N	N	2	N	N
139	20241105	150639	57	100.00	KOSPI		기계	N	N	N	N	N	2560	-10	5	-0.39	126020530	49574	560.28	2570	2570	2535	3340	1800	2570	2542.07	62.99	9234	2606	2587	2566	2547	2526	2577	2537	146	770	500	1850	5	1	29200000	748	43.39	0.30	03	0.17	59.00	8537.00	3240	20240314	-20.99	2475	20240805	3.43	3240	-20.99	20240314	2475	3.43	20240805	3240	-20.99	20240314	2475	3.43	20240805	0.86	N	092440	500	146 억	18393685	N	N	1	N	N
140	20241105	140636	57	100.00	KOSPI		기계	N	N	N	N	N	2555	-15	5	-0.58	114758165	45165	510.45	2570	2570	2535	3340	1800	2570	2540.86	62.99	9233	2606	2587	2566	2547	2526	2577	2537	146	770	500	1850	5	1	29200000	746	43.31	0.30	03	0.15	59.00	8537.00	3240	20240314	-21.14	2475	20240805	3.23	3240	-21.14	20240314	2475	3.23	20240805	3240	-21.14	20240314	2475	3.23	20240805	0.86	N	092440	500	146 억	18393685	N	N	1	N	N
141	20241105	130638	57	100.00	KOSPI		기계	N	N	N	N	N	2550	-20	5	-0.78	114747945	45161	510.41	2570	2570	2535	3340	1800	2570	2540.86	62.99	9233	2606	2587	2566	2547	2526	2577	2537	146	770	500	1850	5	1	29200000	745	43.22	0.30	03	0.15	59.00	8537.00	3240	20240314	-21.30	2475	20240805	3.03	3240	-21.30	20240314	2475	3.03	20240805	3240	-21.30	20240314	2475	3.03	20240805	0.86	N	092440	500	146 억	18393685	N	N	1	N	N
142	20241105	120633	57	100.00	KOSPI		기계	N	N	N	N	N	2555	-15	5	-0.58	112446235	44259	500.21	2570	2570	2535	3340	1800	2570	2540.64	62.99	9233	2606	2587	2566	2547	2526	2577	2537	146	770	500	1850	5	1	29200000	746	43.31	0.30	03	0.15	59.00	8537.00	3240	20240314	-21.14	2475	20240805	3.23	3240	-21.14	20240314	2475	3.23	20240805	3240	-21.14	20240314	2475	3.23	20240805	0.86	N	092440	500	146 억	18393685	N	N	1	N	N
143	20241105	110625	57	100.00	KOSPI		기계	N	N	N	N	N	2560	-10	5	-0.39	8108505	3176	35.90	2570	2570	2550	3340	1800	2570	2553.06	62.99	181	2606	2587	2566	2547	2526	2577	2537	146	770	500	1850	5	1	29200000	748	43.39	0.30	03	0.01	59.00	8537.00	3240	20240314	-20.99	2475	20240805	3.43	3240	-20.99	20240314	2475	3.43	20240805	3240	-20.99	20240314	2475	3.43	20240805	0.86	N	092440	500	146 억	18393685	N	N	1	N	N
144	20241105	100633	57	100.00	KOSPI		기계	N	N	N	N	N	2560	-10	5	-0.39	6161120	2414	27.28	2570	2570	2550	3340	1800	2570	2552.25	62.99	181	2606	2587	2566	2547	2526	2577	2537	146	770	500	1850	5	1	29200000	748	43.39	0.30	03	0.01	59.00	8537.00	3240	20240314	-20.99	2475	20240805	3.43	3240	-20.99	20240314	2475	3.43	20240805	3240	-20.99	20240314	2475	3.43	20240805	0.86	N	092440	500	146 억	18393685	N	N	1	N	N
145	20241105	090630	57	100.00	KOSPI		기계	N	N	N	N	N	2570	0	3	0.00	51400	20	0.23	2570	2570	2570	3340	1800	2570	2570.00	62.99	0	2606	2587	2566	2547	2526	2577	2537	146	770	500	1850	5	1	29200000	750	43.56	0.30	03	0.00	59.00	8537.00	3240	20240314	-20.68	2475	20240805	3.84	3240	-20.68	20240314	2475	3.84	20240805	3240	-20.68	20240314	2475	3.84	20240805	0.86	N	092440	500	146 억	18393685	N	N	1	N	N
146	20241104	160627	57	100.00	KOSPI		기계	N	N	N	N	N	2570	0	3	0.00	21364280	8347	74.61	2585	2585	2545	3340	1800	2570	2559.52	63.00	-991	2630	2600	2580	2550	2530	2590	2540	146	770	500	1850	5	1	29200000	750	43.56	0.30	03	0.03	59.00	8537.00	3240	20240314	-20.68	2475	20240805	3.84	3240	-20.68	20240314	2475	3.84	20240805	3240	-20.68	20240314	2475	3.84	20240805	0.86	N	092440	500	146 억	18394769	N	N	1	N	N
147	20241104	150637	57	100.00	KOSPI		기계	N	N	N	N	N	2565	-5	5	-0.19	19710355	7703	68.86	2585	2585	2545	3340	1800	2570	2558.79	63.00	-957	2630	2600	2580	2550	2530	2590	2540	146	770	500	1850	5	1	29200000	749	43.47	0.30	03	0.03	59.00	8537.00	3240	20240314	-20.83	2475	20240805	3.64	3240	-20.83	20240314	2475	3.64	20240805	3240	-20.83	20240314	2475	3.64	20240805	0.86	N	092440	500	146 억	18394769	N	N	0	N	N
148	20241104	140628	57	100.00	KOSPI		기계	N	N	N	N	N	2570	0	3	0.00	17059100	6668	59.60	2585	2585	2545	3340	1800	2570	2558.35	63.00	-1009	2630	2600	2580	2550	2530	2590	2540	146	770	500	1850	5	1	29200000	750	43.56	0.30	03	0.02	59.00	8537.00	3240	20240314	-20.68	2475	20240805	3.84	3240	-20.68	20240314	2475	3.84	20240805	3240	-20.68	20240314	2475	3.84	20240805	0.86	N	092440	500	146 억	18394769	N	N	0	N	N
149	20241104	130621	57	100.00	KOSPI		기계	N	N	N	N	N	2565	-5	5	-0.19	14768450	5775	51.62	2585	2585	2545	3340	1800	2570	2557.31	63.00	-1026	2630	2600	2580	2550	2530	2590	2540	146	770	500	1850	5	1	29200000	749	43.47	0.30	03	0.02	59.00	8537.00	3240	20240314	-20.83	2475	20240805	3.64	3240	-20.83	20240314	2475	3.64	20240805	3240	-20.83	20240314	2475	3.64	20240805	0.86	N	092440	500	146 억	18394769	N	N	0	N	N
150	20241104	120618	57	100.00	KOSPI		기계	N	N	N	N	N	2565	-5	5	-0.19	14588910	5705	51.00	2585	2585	2545	3340	1800	2570	2557.21	63.00	-1043	2630	2600	2580	2550	2530	2590	2540	146	770	500	1850	5	1	29200000	749	43.47	0.30	03	0.02	59.00	8537.00	3240	20240314	-20.83	2475	20240805	3.64	3240	-20.83	20240314	2475	3.64	20240805	3240	-20.83	20240314	2475	3.64	20240805	0.86	N	092440	500	146 억	18394769	N	N	0	N	N
151	20241104	110614	57	100.00	KOSPI		기계	N	N	N	N	N	2560	-10	5	-0.39	11285285	4416	39.47	2585	2585	2545	3340	1800	2570	2555.54	63.00	-1061	2630	2600	2580	2550	2530	2590	2540	146	770	500	1850	5	1	29200000	748	43.39	0.30	03	0.02	59.00	8537.00	3240	20240314	-20.99	2475	20240805	3.43	3240	-20.99	20240314	2475	3.43	20240805	3240	-20.99	20240314	2475	3.43	20240805	0.86	N	092440	500	146 억	18394769	N	N	0	N	N
152	20241104	100607	57	100.00	KOSPI		기계	N	N	N	N	N	2560	-10	5	-0.39	11085605	4338	38.78	2585	2585	2545	3340	1800	2570	2555.46	63.00	-1078	2630	2600	2580	2550	2530	2590	2540	146	770	500	1850	5	1	29200000	748	43.39	0.30	03	0.01	59.00	8537.00	3240	20240314	-20.99	2475	20240805	3.43	3240	-20.99	20240314	2475	3.43	20240805	3240	-20.99	20240314	2475	3.43	20240805	0.86	N	092440	500	146 억	18394769	N	N	0	N	N
153	20241104	090615	57	100.00	KOSPI		기계	N	N	N	N	N	2580	10	2	0.39	30995	12	0.11	2585	2585	2580	3340	1800	2570	2582.92	63.00	0	2630	2600	2580	2550	2530	2590	2540	146	770	500	1850	5	1	29200000	753	43.73	0.30	03	0.00	59.00	8537.00	3240	20240314	-20.37	2475	20240805	4.24	3240	-20.37	20240314	2475	4.24	20240805	3240	-20.37	20240314	2475	4.24	20240805	0.86	N	092440	500	146 억	18394769	N	N	0	N	N
154	20241101	160555	57	100.00	KOSPI		기계	N	N	N	N	N	2570	-5	5	-0.19	28848520	11187	226.09	2575	2610	2560	3345	1805	2575	2578.75	63.01	-4055	2615	2595	2580	2560	2545	2587	2552	146	770	500	1850	5	1	29200000	750	43.56	0.30	03	0.04	59.00	8537.00	3240	20240314	-20.68	2475	20240805	3.84	3240	-20.68	20240314	2475	3.84	20240805	3240	-20.68	20240314	2475	3.84	20240805	0.85	N	092440	500	146 억	18398272	N	N	1	N	N
155	20241101	150609	57	100.00	KOSPI		기계	N	N	N	N	N	2575	0	3	0.00	27134325	10520	212.61	2575	2610	2560	3345	1805	2575	2579.31	63.01	-3558	2615	2595	2580	2560	2545	2587	2552	146	770	500	1850	5	1	29200000	752	43.64	0.30	03	0.04	59.00	8537.00	3240	20240314	-20.52	2475	20240805	4.04	3240	-20.52	20240314	2475	4.04	20240805	3240	-20.52	20240314	2475	4.04	20240805	0.85	N	092440	500	146 억	18398272	N	N	1	N	N
156	20241101	140552	57	100.00	KOSPI		기계	N	N	N	N	N	2575	0	3	0.00	27134325	10520	212.61	2575	2610	2560	3345	1805	2575	2579.31	63.01	-3558	2615	2595	2580	2560	2545	2587	2552	146	770	500	1850	5	1	29200000	752	43.64	0.30	03	0.04	59.00	8537.00	3240	20240314	-20.52	2475	20240805	4.04	3240	-20.52	20240314	2475	4.04	20240805	3240	-20.52	20240314	2475	4.04	20240805	0.85	N	092440	500	146 억	18398272	N	N	1	N	N
157	20241101	130701	57	100.00	KOSPI		기계	N	N	N	N	N	2575	0	3	0.00	27129175	10518	212.57	2575	2610	2560	3345	1805	2575	2579.31	63.01	-3558	2615	2595	2580	2560	2545	2587	2552	146	770	500	1850	5	1	29200000	752	43.64	0.30	03	0.04	59.00	8537.00	3240	20240314	-20.52	2475	20240805	4.04	3240	-20.52	20240314	2475	4.04	20240805	3240	-20.52	20240314	2475	4.04	20240805	0.85	N	092440	500	146 억	18398272	N	N	1	N	N
158	20241101	120702	57	100.00	KOSPI		기계	N	N	N	N	N	2570	-5	5	-0.19	27116300	10513	212.47	2575	2610	2560	3345	1805	2575	2579.31	63.01	-3558	2615	2595	2580	2560	2545	2587	2552	146	770	500	1850	5	1	29200000	750	43.56	0.30	03	0.04	59.00	8537.00	3240	20240314	-20.68	2475	20240805	3.84	3240	-20.68	20240314	2475	3.84	20240805	3240	-20.68	20240314	2475	3.84	20240805	0.85	N	092440	500	146 억	18398272	N	N	1	N	N
159	20241101	110659	57	100.00	KOSPI		기계	N	N	N	N	N	2575	0	3	0.00	22886080	8867	179.20	2575	2610	2560	3345	1805	2575	2581.04	63.01	-3558	2615	2595	2580	2560	2545	2587	2552	146	770	500	1850	5	1	29200000	752	43.64	0.30	03	0.03	59.00	8537.00	3240	20240314	-20.52	2475	20240805	4.04	3240	-20.52	20240314	2475	4.04	20240805	3240	-20.52	20240314	2475	4.04	20240805	0.85	N	092440	500	146 억	18398272	N	N	1	N	N
160	20241101	100701	57	100.00	KOSPI		기계	N	N	N	N	N	2570	-5	5	-0.19	22572530	8745	176.74	2575	2610	2560	3345	1805	2575	2581.19	63.01	-3558	2615	2595	2580	2560	2545	2587	2552	146	770	500	1850	5	1	29200000	750	43.56	0.30	03	0.03	59.00	8537.00	3240	20240314	-20.68	2475	20240805	3.84	3240	-20.68	20240314	2475	3.84	20240805	3240	-20.68	20240314	2475	3.84	20240805	0.85	N	092440	500	146 억	18398272	N	N	1	N	N
161	20241101	090658	57	100.00	KOSPI		기계	N	N	N	N	N	2580	5	2	0.19	21055865	8155	164.81	2575	2610	2560	3345	1805	2575	2581.96	63.01	-3462	2615	2595	2580	2560	2545	2587	2552	146	770	500	1850	5	1	29200000	753	43.73	0.30	03	0.03	59.00	8537.00	3240	20240314	-20.37	2475	20240805	4.24	3240	-20.37	20240314	2475	4.24	20240805	3240	-20.37	20240314	2475	4.24	20240805	0.85	N	092440	500	146 억	18398272	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History