KissMeData/100840/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160818	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16900	-140	5	-0.82	6093029270	369108	96.51	17080	17100	16130	22150	11930	17040	16507.24	1.78	18733	18366	17702	17266	16602	16166	17485	16385	103	5110	500	11920	10	1	20680783	3495	15.38	1.20	12	1.78	1099.00	14034.00	19880	20241122	-14.99	7200	20240125	134.72	19880	-14.99	20241122	7200	134.72	20240125	35250	-52.06	20240415	9450	78.84	20240530	2.76	N	100840	500	103 억	368743	N	N	31	N	N
3	20241129	150837	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16750	-290	5	-1.70	5791209690	351180	91.83	17080	17100	16130	22150	11930	17040	16490.60	1.78	27952	18366	17702	17266	16602	16166	17485	16385	103	5110	500	11920	10	1	20680783	3464	15.24	1.19	12	1.70	1099.00	14034.00	19880	20241122	-15.74	7200	20240125	132.64	19880	-15.74	20241122	7200	132.64	20240125	35250	-52.48	20240415	9450	77.25	20240530	2.76	N	100840	500	103 억	368743	N	N	83	N	N
4	20241129	140840	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16630	-410	5	-2.41	5331349570	323515	84.59	17080	17100	16130	22150	11930	17040	16479.32	1.78	28647	18366	17702	17266	16602	16166	17485	16385	103	5110	500	11920	10	1	20680783	3439	15.13	1.18	12	1.56	1099.00	14034.00	19880	20241122	-16.35	7200	20240125	130.97	19880	-16.35	20241122	7200	130.97	20240125	35250	-52.82	20240415	9450	75.98	20240530	2.76	N	100840	500	103 억	368743	N	N	83	N	N
5	20241129	130837	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16710	-330	5	-1.94	4674410860	284515	74.40	17080	17100	16130	22150	11930	17040	16429.24	1.78	34584	18366	17702	17266	16602	16166	17485	16385	103	5110	500	11920	10	1	20680783	3456	15.20	1.19	12	1.38	1099.00	14034.00	19880	20241122	-15.95	7200	20240125	132.08	19880	-15.95	20241122	7200	132.08	20240125	35250	-52.60	20240415	9450	76.83	20240530	2.76	N	100840	500	103 억	368743	N	N	83	N	N
6	20241129	120838	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16930	-110	5	-0.65	4223826740	257610	67.36	17080	17100	16130	22150	11930	17040	16396.02	1.78	26703	18366	17702	17266	16602	16166	17485	16385	103	5110	500	11920	10	1	20680783	3501	15.40	1.21	12	1.25	1099.00	14034.00	19880	20241122	-14.84	7200	20240125	135.14	19880	-14.84	20241122	7200	135.14	20240125	35250	-51.97	20240415	9450	79.15	20240530	2.76	N	100840	500	103 억	368743	N	N	83	N	N
7	20241129	110840	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16550	-490	5	-2.88	3366153150	205853	53.83	17080	17100	16130	22150	11930	17040	16351.97	1.78	18235	18366	17702	17266	16602	16166	17485	16385	103	5110	500	11920	10	1	20680783	3423	15.06	1.18	12	1.00	1099.00	14034.00	19880	20241122	-16.75	7200	20240125	129.86	19880	-16.75	20241122	7200	129.86	20240125	35250	-53.05	20240415	9450	75.13	20240530	2.76	N	100840	500	103 억	368743	N	N	83	N	N
8	20241129	100835	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16200	-840	5	-4.93	2161758890	131725	34.44	17080	17100	16150	22150	11930	17040	16410.79	1.78	1577	18366	17702	17266	16602	16166	17485	16385	103	5110	500	11920	10	1	20680783	3350	14.74	1.15	12	0.64	1099.00	14034.00	19880	20241122	-18.51	7200	20240125	125.00	19880	-18.51	20241122	7200	125.00	20240125	35250	-54.04	20240415	9450	71.43	20240530	2.76	N	100840	500	103 억	368743	N	N	83	N	N
9	20241129	090838	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16730	-310	5	-1.82	251888750	14914	3.90	17080	17100	16600	22150	11930	17040	16888.65	1.78	-7380	18366	17702	17266	16602	16166	17485	16385	103	5110	500	11920	10	1	20680783	3460	15.22	1.19	12	0.07	1099.00	14034.00	19880	20241122	-15.85	7200	20240125	132.36	19880	-15.85	20241122	7200	132.36	20240125	35250	-52.54	20240415	9450	77.04	20240530	2.76	N	100840	500	103 억	368743	N	N	83	N	N
10	20241128	160826	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17040	-890	5	-4.96	6549187460	381167	94.78	17930	17930	16830	23300	12560	17930	17181.46	1.61	51829	19683	18806	18223	17346	16763	18515	17055	103	5370	500	12550	10	1	20680783	3524	15.51	1.21	12	1.84	1099.00	14034.00	19880	20241122	-14.29	7200	20240125	136.67	19880	-14.29	20241122	7200	136.67	20240125	35250	-51.66	20240415	9450	80.32	20240530	2.77	N	100840	500	103 억	332183	N	N	83	N	N
11	20241128	150843	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17080	-850	5	-4.74	6319195740	367695	91.43	17930	17930	16830	23300	12560	17930	17185.33	1.61	50012	19683	18806	18223	17346	16763	18515	17055	103	5370	500	12550	10	1	20680783	3532	15.54	1.22	12	1.78	1099.00	14034.00	19880	20241122	-14.08	7200	20240125	137.22	19880	-14.08	20241122	7200	137.22	20240125	35250	-51.55	20240415	9450	80.74	20240530	2.77	N	100840	500	103 억	332183	N	N	174	N	N
12	20241128	140839	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17180	-750	5	-4.18	5036202550	292312	72.68	17930	17930	16830	23300	12560	17930	17228.09	1.61	33723	19683	18806	18223	17346	16763	18515	17055	103	5370	500	12550	10	1	20680783	3553	15.63	1.22	12	1.41	1099.00	14034.00	19880	20241122	-13.58	7200	20240125	138.61	19880	-13.58	20241122	7200	138.61	20240125	35250	-51.26	20240415	9450	81.80	20240530	2.77	N	100840	500	103 억	332183	N	N	174	N	N
13	20241128	130838	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17240	-690	5	-3.85	4381069980	254167	63.20	17930	17930	16830	23300	12560	17930	17236.10	1.61	19609	19683	18806	18223	17346	16763	18515	17055	103	5370	500	12550	10	1	20680783	3565	15.69	1.23	12	1.23	1099.00	14034.00	19880	20241122	-13.28	7200	20240125	139.44	19880	-13.28	20241122	7200	139.44	20240125	35250	-51.09	20240415	9450	82.43	20240530	2.77	N	100840	500	103 억	332183	N	N	174	N	N
14	20241128	120841	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17340	-590	5	-3.29	4005746720	232477	57.81	17930	17930	16830	23300	12560	17930	17229.76	1.61	16783	19683	18806	18223	17346	16763	18515	17055	103	5370	500	12550	10	1	20680783	3586	15.78	1.24	12	1.12	1099.00	14034.00	19880	20241122	-12.78	7200	20240125	140.83	19880	-12.78	20241122	7200	140.83	20240125	35250	-50.81	20240415	9450	83.49	20240530	2.77	N	100840	500	103 억	332183	N	N	174	N	N
15	20241128	110844	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16930	-1000	5	-5.58	3325731930	192854	47.95	17930	17930	16830	23300	12560	17930	17243.68	1.61	14629	19683	18806	18223	17346	16763	18515	17055	103	5370	500	12550	10	1	20680783	3501	15.40	1.21	12	0.93	1099.00	14034.00	19880	20241122	-14.84	7200	20240125	135.14	19880	-14.84	20241122	7200	135.14	20240125	35250	-51.97	20240415	9450	79.15	20240530	2.77	N	100840	500	103 억	332183	N	N	174	N	N
16	20241128	100841	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17150	-780	5	-4.35	2025227870	116542	28.98	17930	17930	17150	23300	12560	17930	17376.15	1.61	-14498	19683	18806	18223	17346	16763	18515	17055	103	5370	500	12550	10	1	20680783	3547	15.61	1.22	12	0.56	1099.00	14034.00	19880	20241122	-13.73	7200	20240125	138.19	19880	-13.73	20241122	7200	138.19	20240125	35250	-51.35	20240415	9450	81.48	20240530	2.77	N	100840	500	103 억	332183	N	N	174	N	N
17	20241128	090838	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17570	-360	5	-2.01	306377910	17299	4.30	17930	17930	17550	23300	12560	17930	17706.61	1.61	-3248	19683	18806	18223	17346	16763	18515	17055	103	5370	500	12550	10	1	20680783	3634	15.99	1.25	12	0.08	1099.00	14034.00	19880	20241122	-11.62	7200	20240125	144.03	19880	-11.62	20241122	7200	144.03	20240125	35250	-50.16	20240415	9450	85.93	20240530	2.77	N	100840	500	103 억	332183	N	N	174	N	N
18	20241127	160819	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17930	-220	5	-1.21	7346131230	400441	115.66	18150	19100	17640	23550	12710	18150	18345.41	1.58	10050	19476	18812	18266	17602	17056	18540	17330	103	5400	500	12700	10	1	20680783	3708	16.31	1.28	12	1.94	1099.00	14034.00	19880	20241122	-9.81	7200	20240125	149.03	19880	-9.81	20241122	7200	149.03	20240125	35250	-49.13	20240415	9450	89.74	20240530	2.45	N	100840	500	103 억	326296	N	N	174	N	N
19	20241127	150834	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17820	-330	5	-1.82	7175656210	390914	112.91	18150	19100	17640	23550	12710	18150	18356.15	1.58	11220	19476	18812	18266	17602	17056	18540	17330	103	5400	500	12700	10	1	20680783	3685	16.21	1.27	12	1.89	1099.00	14034.00	19880	20241122	-10.36	7200	20240125	147.50	19880	-10.36	20241122	7200	147.50	20240125	35250	-49.45	20240415	9450	88.57	20240530	2.45	N	100840	500	103 억	326296	N	N	326	N	N
20	20241127	140833	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17830	-320	5	-1.76	6031962600	326503	94.31	18150	19100	17770	23550	12710	18150	18474.55	1.58	-11741	19476	18812	18266	17602	17056	18540	17330	103	5400	500	12700	10	1	20680783	3687	16.22	1.27	12	1.58	1099.00	14034.00	19880	20241122	-10.31	7200	20240125	147.64	19880	-10.31	20241122	7200	147.64	20240125	35250	-49.42	20240415	9450	88.68	20240530	2.45	N	100840	500	103 억	326296	N	N	326	N	N
21	20241127	130828	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18080	-70	5	-0.39	5233433900	282073	81.48	18150	19100	17980	23550	12710	18150	18553.62	1.58	-14937	19476	18812	18266	17602	17056	18540	17330	103	5400	500	12700	10	1	20680783	3739	16.45	1.29	12	1.36	1099.00	14034.00	19880	20241122	-9.05	7200	20240125	151.11	19880	-9.05	20241122	7200	151.11	20240125	35250	-48.71	20240415	9450	91.32	20240530	2.45	N	100840	500	103 억	326296	N	N	326	N	N
22	20241127	120836	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18330	180	2	0.99	4808028310	258724	74.73	18150	19100	17980	23550	12710	18150	18583.80	1.58	-10678	19476	18812	18266	17602	17056	18540	17330	103	5400	500	12700	10	1	20680783	3791	16.68	1.31	12	1.25	1099.00	14034.00	19880	20241122	-7.80	7200	20240125	154.58	19880	-7.80	20241122	7200	154.58	20240125	35250	-48.00	20240415	9450	93.97	20240530	2.45	N	100840	500	103 억	326296	N	N	326	N	N
23	20241127	110832	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18170	20	2	0.11	4485570680	241039	69.62	18150	19100	17980	23550	12710	18150	18609.52	1.58	-9314	19476	18812	18266	17602	17056	18540	17330	103	5400	500	12700	10	1	20680783	3758	16.53	1.29	12	1.17	1099.00	14034.00	19880	20241122	-8.60	7200	20240125	152.36	19880	-8.60	20241122	7200	152.36	20240125	35250	-48.45	20240415	9450	92.28	20240530	2.45	N	100840	500	103 억	326296	N	N	326	N	N
24	20241127	100833	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18590	440	2	2.42	3559503840	190277	54.96	18150	19100	18050	23550	12710	18150	18707.27	1.58	-2316	19476	18812	18266	17602	17056	18540	17330	103	5400	500	12700	10	1	20680783	3845	16.92	1.32	12	0.92	1099.00	14034.00	19880	20241122	-6.49	7200	20240125	158.19	19880	-6.49	20241122	7200	158.19	20240125	35250	-47.26	20240415	9450	96.72	20240530	2.45	N	100840	500	103 억	326296	N	N	326	N	N
25	20241127	090831	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18660	510	2	2.81	491746830	26840	7.75	18150	18710	18050	23550	12710	18150	18322.09	1.58	5389	19476	18812	18266	17602	17056	18540	17330	103	5400	500	12700	10	1	20680783	3859	16.98	1.33	12	0.13	1099.00	14034.00	19880	20241122	-6.14	7200	20240125	159.17	19880	-6.14	20241122	7200	159.17	20240125	35250	-47.06	20240415	9450	97.46	20240530	2.45	N	100840	500	103 억	326296	N	N	326	N	N
26	20241126	160820	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18150	-60	5	-0.33	6247247040	341738	59.89	18320	18930	17720	23650	12750	18210	18281.15	1.51	32425	20056	19132	18626	17702	17196	18880	17450	103	5440	500	12740	10	1	20680783	3754	16.52	1.29	12	1.65	1099.00	14034.00	19880	20241122	-8.70	7200	20240125	152.08	19880	-8.70	20241122	7200	152.08	20240125	35250	-48.51	20240415	9450	92.06	20240530	2.45	N	100840	500	103 억	312453	N	N	326	N	N
27	20241126	150829	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18020	-190	5	-1.04	5909581720	323085	56.62	18320	18930	17720	23650	12750	18210	18291.34	1.51	34054	20056	19132	18626	17702	17196	18880	17450	103	5440	500	12740	10	1	20680783	3727	16.40	1.28	12	1.56	1099.00	14034.00	19880	20241122	-9.36	7200	20240125	150.28	19880	-9.36	20241122	7200	150.28	20240125	35250	-48.88	20240415	9450	90.69	20240530	2.45	N	100840	500	103 억	312453	N	N	506	N	N
28	20241126	140827	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18080	-130	5	-0.71	5462696600	298238	52.26	18320	18930	17720	23650	12750	18210	18316.91	1.51	30363	20056	19132	18626	17702	17196	18880	17450	103	5440	500	12740	10	1	20680783	3739	16.45	1.29	12	1.44	1099.00	14034.00	19880	20241122	-9.05	7200	20240125	151.11	19880	-9.05	20241122	7200	151.11	20240125	35250	-48.71	20240415	9450	91.32	20240530	2.45	N	100840	500	103 억	312453	N	N	506	N	N
29	20241126	130826	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18150	-60	5	-0.33	5071618150	276510	48.46	18320	18930	17720	23650	12750	18210	18341.99	1.51	27452	20056	19132	18626	17702	17196	18880	17450	103	5440	500	12740	10	1	20680783	3754	16.52	1.29	12	1.34	1099.00	14034.00	19880	20241122	-8.70	7200	20240125	152.08	19880	-8.70	20241122	7200	152.08	20240125	35250	-48.51	20240415	9450	92.06	20240530	2.45	N	100840	500	103 억	312453	N	N	506	N	N
30	20241126	120831	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18300	90	2	0.49	4764667750	259644	45.50	18320	18930	17720	23650	12750	18210	18351.29	1.51	23729	20056	19132	18626	17702	17196	18880	17450	103	5440	500	12740	10	1	20680783	3785	16.65	1.30	12	1.26	1099.00	14034.00	19880	20241122	-7.95	7200	20240125	154.17	19880	-7.95	20241122	7200	154.17	20240125	35250	-48.09	20240415	9450	93.65	20240530	2.45	N	100840	500	103 억	312453	N	N	506	N	N
31	20241126	110835	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18490	280	2	1.54	4410608090	240405	42.13	18320	18930	17720	23650	12750	18210	18347.11	1.51	24710	20056	19132	18626	17702	17196	18880	17450	103	5440	500	12740	10	1	20680783	3824	16.82	1.32	12	1.16	1099.00	14034.00	19880	20241122	-6.99	7200	20240125	156.81	19880	-6.99	20241122	7200	156.81	20240125	35250	-47.55	20240415	9450	95.66	20240530	2.45	N	100840	500	103 억	312453	N	N	506	N	N
32	20241126	100839	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18140	-70	5	-0.38	3830185990	208719	36.58	18320	18930	17720	23650	12750	18210	18351.56	1.51	15874	20056	19132	18626	17702	17196	18880	17450	103	5440	500	12740	10	1	20680783	3751	16.51	1.29	12	1.01	1099.00	14034.00	19880	20241122	-8.75	7200	20240125	151.94	19880	-8.75	20241122	7200	151.94	20240125	35250	-48.54	20240415	9450	91.96	20240530	2.45	N	100840	500	103 억	312453	N	N	506	N	N
33	20241126	090831	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18550	340	2	1.87	988511970	53510	9.38	18320	18720	18210	23650	12750	18210	18478.14	1.51	-2505	20056	19132	18626	17702	17196	18880	17450	103	5440	500	12740	10	1	20680783	3836	16.88	1.32	12	0.26	1099.00	14034.00	19880	20241122	-6.69	7200	20240125	157.64	19880	-6.69	20241122	7200	157.64	20240125	35250	-47.38	20240415	9450	96.30	20240530	2.45	N	100840	500	103 억	312453	N	N	506	N	N
34	20241125	160809	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18210	-970	5	-5.06	10523347750	563773	37.31	19550	19550	18120	24900	13430	19180	18669.72	1.97	-81561	21300	20240	18820	17760	16340	20770	18290	103	5720	500	13420	10	1	20680783	3766	16.57	1.30	12	2.73	1099.00	14034.00	19880	20241122	-8.40	7200	20240125	152.92	19880	-8.40	20241122	7200	152.92	20240125	35250	-48.34	20240415	9450	92.70	20240530	2.33	N	100840	500	103 억	407798	N	N	506	N	N
35	20241125	150826	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18360	-820	5	-4.28	9341919550	498978	33.02	19550	19550	18270	24900	13430	19180	18722.10	1.97	-71962	21300	20240	18820	17760	16340	20770	18290	103	5720	500	13420	10	1	20680783	3797	16.71	1.31	12	2.41	1099.00	14034.00	19880	20241122	-7.65	7200	20240125	155.00	19880	-7.65	20241122	7200	155.00	20240125	35250	-47.91	20240415	9450	94.29	20240530	2.33	N	100840	500	103 억	407798	N	N	38	N	N
36	20241125	140824	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18370	-810	5	-4.22	8280162510	441444	29.21	19550	19550	18270	24900	13430	19180	18756.98	1.97	-66825	21300	20240	18820	17760	16340	20770	18290	103	5720	500	13420	10	1	20680783	3799	16.72	1.31	12	2.13	1099.00	14034.00	19880	20241122	-7.60	7200	20240125	155.14	19880	-7.60	20241122	7200	155.14	20240125	35250	-47.89	20240415	9450	94.39	20240530	2.33	N	100840	500	103 억	407798	N	N	38	N	N
37	20241125	130818	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18290	-890	5	-4.64	7756655630	412957	27.33	19550	19550	18270	24900	13430	19180	18783.19	1.97	-71234	21300	20240	18820	17760	16340	20770	18290	103	5720	500	13420	10	1	20680783	3783	16.64	1.30	12	2.00	1099.00	14034.00	19880	20241122	-8.00	7200	20240125	154.03	19880	-8.00	20241122	7200	154.03	20240125	35250	-48.11	20240415	9450	93.54	20240530	2.33	N	100840	500	103 억	407798	N	N	38	N	N
38	20241125	120827	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18530	-650	5	-3.39	6848235910	363601	24.06	19550	19550	18360	24900	13430	19180	18834.47	1.97	-69306	21300	20240	18820	17760	16340	20770	18290	103	5720	500	13420	10	1	20680783	3832	16.86	1.32	12	1.76	1099.00	14034.00	19880	20241122	-6.79	7200	20240125	157.36	19880	-6.79	20241122	7200	157.36	20240125	35250	-47.43	20240415	9450	96.08	20240530	2.33	N	100840	500	103 억	407798	N	N	38	N	N
39	20241125	110821	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18400	-780	5	-4.07	6191249660	328208	21.72	19550	19550	18400	24900	13430	19180	18863.79	1.97	-64977	21300	20240	18820	17760	16340	20770	18290	103	5720	500	13420	10	1	20680783	3805	16.74	1.31	12	1.59	1099.00	14034.00	19880	20241122	-7.44	7200	20240125	155.56	19880	-7.44	20241122	7200	155.56	20240125	35250	-47.80	20240415	9450	94.71	20240530	2.33	N	100840	500	103 억	407798	N	N	38	N	N
40	20241125	100811	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18630	-550	5	-2.87	4106137590	215969	14.29	19550	19550	18630	24900	13430	19180	19012.62	1.97	-22239	21300	20240	18820	17760	16340	20770	18290	103	5720	500	13420	10	1	20680783	3853	16.95	1.33	12	1.04	1099.00	14034.00	19880	20241122	-6.29	7200	20240125	158.75	19880	-6.29	20241122	7200	158.75	20240125	35250	-47.15	20240415	9450	97.14	20240530	2.33	N	100840	500	103 억	407798	N	N	38	N	N
41	20241125	090812	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18920	-260	5	-1.36	1672986050	87084	5.76	19550	19550	18900	24900	13430	19180	19211.18	1.97	-9883	21300	20240	18820	17760	16340	20770	18290	103	5720	500	13420	10	1	20680783	3913	17.22	1.35	12	0.42	1099.00	14034.00	19880	20241122	-4.83	7200	20240125	162.78	19880	-4.83	20241122	7200	162.78	20240125	35250	-46.33	20240415	9450	100.21	20240530	2.33	N	100840	500	103 억	407798	N	N	38	N	N
42	20241122	160728	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19180	1970	2	11.45	28579405020	1504464	354.93	17400	19880	17400	22350	12050	17210	18996.37	1.73	51846	19116	18162	17456	16502	15796	17810	16150	103	5140	500	12040	10	1	20680783	3967	17.45	1.37	12	7.27	1099.00	14034.00	19880	20241122	-3.52	7200	20240125	166.39	19880	-3.52	20241122	7200	166.39	20240125	35250	-45.59	20240415	9450	102.96	20240530	2.43	N	100840	500	103 억	358769	N	N	38	N	N
43	20241122	150738	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19050	1840	2	10.69	27863019230	1466997	346.09	17400	19880	17400	22350	12050	17210	18993.38	1.73	50592	19116	18162	17456	16502	15796	17810	16150	103	5140	500	12040	10	1	20680783	3940	17.33	1.36	12	7.09	1099.00	14034.00	19880	20241122	-4.18	7200	20240125	164.58	19880	-4.18	20241122	7200	164.58	20240125	35250	-45.96	20240415	9450	101.59	20240530	2.43	N	100840	500	103 억	358769	N	N	87	N	N
44	20241122	140740	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19260	2050	2	11.91	24296924990	1281698	302.37	17400	19880	17400	22350	12050	17210	18956.98	1.73	67680	19116	18162	17456	16502	15796	17810	16150	103	5140	500	12040	10	1	20680783	3983	17.53	1.37	12	6.20	1099.00	14034.00	19880	20241122	-3.12	7200	20240125	167.50	19880	-3.12	20241122	7200	167.50	20240125	35250	-45.36	20240415	9450	103.81	20240530	2.43	N	100840	500	103 억	358769	N	N	87	N	N
45	20241122	130737	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19070	1860	2	10.81	23020661580	1214591	286.54	17400	19880	17400	22350	12050	17210	18953.59	1.73	58983	19116	18162	17456	16502	15796	17810	16150	103	5140	500	12040	10	1	20680783	3944	17.35	1.36	12	5.87	1099.00	14034.00	19880	20241122	-4.07	7200	20240125	164.86	19880	-4.07	20241122	7200	164.86	20240125	35250	-45.90	20240415	9450	101.80	20240530	2.43	N	100840	500	103 억	358769	N	N	87	N	N
46	20241122	120741	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18860	1650	2	9.59	21957071970	1158586	273.33	17400	19880	17400	22350	12050	17210	18951.78	1.73	58310	19116	18162	17456	16502	15796	17810	16150	103	5140	500	12040	10	1	20680783	3900	17.16	1.34	12	5.60	1099.00	14034.00	19880	20241122	-5.13	7200	20240125	161.94	19880	-5.13	20241122	7200	161.94	20240125	35250	-46.50	20240415	9450	99.58	20240530	2.43	N	100840	500	103 억	358769	N	N	87	N	N
47	20241122	110734	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19180	1970	2	11.45	20333816140	1072711	253.07	17400	19880	17400	22350	12050	17210	18955.73	1.73	61759	19116	18162	17456	16502	15796	17810	16150	103	5140	500	12040	10	1	20680783	3967	17.45	1.37	12	5.19	1099.00	14034.00	19880	20241122	-3.52	7200	20240125	166.39	19880	-3.52	20241122	7200	166.39	20240125	35250	-45.59	20240415	9450	102.96	20240530	2.43	N	100840	500	103 억	358769	N	N	87	N	N
48	20241122	100749	55	60.00	KOSPI	기계	N	N	N	Y	60	N	19150	1940	2	11.27	15554582650	822959	194.15	17400	19880	17400	22350	12050	17210	18901.04	1.73	18699	19116	18162	17456	16502	15796	17810	16150	103	5140	500	12040	10	1	20680783	3960	17.42	1.36	12	3.98	1099.00	14034.00	19880	20241122	-3.67	7200	20240125	165.97	19880	-3.67	20241122	7200	165.97	20240125	35250	-45.67	20240415	9450	102.65	20240530	2.43	N	100840	500	103 억	358769	N	N	87	N	N
49	20241122	090742	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17860	650	2	3.78	1657727410	92679	21.86	17400	18230	17400	22350	12050	17210	17887.60	1.73	18203	19116	18162	17456	16502	15796	17810	16150	103	5140	500	12040	10	1	20680783	3694	16.25	1.27	12	0.45	1099.00	14034.00	18500	20241119	-3.46	7200	20240125	148.06	18500	-3.46	20241119	7200	148.06	20240125	35250	-49.33	20240415	9450	88.99	20240530	2.43	N	100840	500	103 억	358769	N	N	87	N	N
50	20241121	160734	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17210	-1060	5	-5.80	7315320980	421247	48.90	18080	18410	16750	23750	12790	18270	17366.09	1.80	-20017	19316	18792	17926	17402	16536	19055	17665	103	5480	500	12780	10	1	20680783	3559	15.66	1.23	12	2.04	1099.00	14034.00	18500	20241119	-6.97	7200	20240125	139.03	18500	-6.97	20241119	7200	139.03	20240125	35250	-51.18	20240415	9450	82.12	20240530	2.30	N	100840	500	103 억	372324	N	N	87	N	N
51	20241121	150750	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17260	-1010	5	-5.53	6962197740	400793	46.53	18080	18410	16750	23750	12790	18270	17370.91	1.80	-11711	19316	18792	17926	17402	16536	19055	17665	103	5480	500	12780	10	1	20680783	3570	15.71	1.23	12	1.94	1099.00	14034.00	18500	20241119	-6.70	7200	20240125	139.72	18500	-6.70	20241119	7200	139.72	20240125	35250	-51.04	20240415	9450	82.65	20240530	2.30	N	100840	500	103 억	372324	N	N	2	N	N
52	20241121	140751	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16970	-1300	5	-7.12	6013169420	345029	40.05	18080	18410	16900	23750	12790	18270	17427.85	1.80	3657	19316	18792	17926	17402	16536	19055	17665	103	5480	500	12780	10	1	20680783	3510	15.44	1.21	12	1.67	1099.00	14034.00	18500	20241119	-8.27	7200	20240125	135.69	18500	-8.27	20241119	7200	135.69	20240125	35250	-51.86	20240415	9450	79.58	20240530	2.30	N	100840	500	103 억	372324	N	N	2	N	N
53	20241121	130742	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16980	-1290	5	-7.06	5461644440	312543	36.28	18080	18410	16900	23750	12790	18270	17474.69	1.80	11956	19316	18792	17926	17402	16536	19055	17665	103	5480	500	12780	10	1	20680783	3512	15.45	1.21	12	1.51	1099.00	14034.00	18500	20241119	-8.22	7200	20240125	135.83	18500	-8.22	20241119	7200	135.83	20240125	35250	-51.83	20240415	9450	79.68	20240530	2.30	N	100840	500	103 억	372324	N	N	2	N	N
54	20241121	120743	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17190	-1080	5	-5.91	4744003120	270306	31.38	18080	18410	17050	23750	12790	18270	17550.31	1.80	7561	19316	18792	17926	17402	16536	19055	17665	103	5480	500	12780	10	1	20680783	3555	15.64	1.22	12	1.31	1099.00	14034.00	18500	20241119	-7.08	7200	20240125	138.75	18500	-7.08	20241119	7200	138.75	20240125	35250	-51.23	20240415	9450	81.90	20240530	2.30	N	100840	500	103 억	372324	N	N	2	N	N
55	20241121	110745	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17160	-1110	5	-6.08	4054115010	230085	26.71	18080	18410	17050	23750	12790	18270	17619.89	1.80	12874	19316	18792	17926	17402	16536	19055	17665	103	5480	500	12780	10	1	20680783	3549	15.61	1.22	12	1.11	1099.00	14034.00	18500	20241119	-7.24	7200	20240125	138.33	18500	-7.24	20241119	7200	138.33	20240125	35250	-51.32	20240415	9450	81.59	20240530	2.30	N	100840	500	103 억	372324	N	N	2	N	N
56	20241121	100745	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17380	-890	5	-4.87	3091454350	174222	20.23	18080	18410	17170	23750	12790	18270	17744.14	1.80	26801	19316	18792	17926	17402	16536	19055	17665	103	5480	500	12780	10	1	20680783	3594	15.81	1.24	12	0.84	1099.00	14034.00	18500	20241119	-6.05	7200	20240125	141.39	18500	-6.05	20241119	7200	141.39	20240125	35250	-50.70	20240415	9450	83.92	20240530	2.30	N	100840	500	103 억	372324	N	N	2	N	N
57	20241121	090745	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18120	-150	5	-0.82	904824310	50028	5.81	18080	18410	17910	23750	12790	18270	18086.11	1.80	9681	19316	18792	17926	17402	16536	19055	17665	103	5480	500	12780	10	1	20680783	3747	16.49	1.29	12	0.24	1099.00	14034.00	18500	20241119	-2.05	7200	20240125	151.67	18500	-2.05	20241119	7200	151.67	20240125	35250	-48.60	20240415	9450	91.75	20240530	2.30	N	100840	500	103 억	372324	N	N	2	N	N
58	20241120	160739	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18270	980	2	5.67	15436736620	856587	34.12	17360	18450	17060	22450	12110	17290	18021.18	1.92	-30275	19830	18560	17230	15960	14630	19195	16595	103	5160	500	12100	10	1	20680783	3778	16.62	1.30	12	4.14	1099.00	14034.00	18500	20241119	-1.24	7200	20240125	153.75	18500	-1.24	20241119	7200	153.75	20240125	35250	-48.17	20240415	9450	93.33	20240530	2.02	N	100840	500	103 억	397330	N	N	2	N	N
59	20241120	150749	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18190	900	2	5.21	14902212090	827270	32.95	17360	18450	17060	22450	12110	17290	18013.72	1.92	-25527	19830	18560	17230	15960	14630	19195	16595	103	5160	500	12100	10	1	20680783	3762	16.55	1.30	12	4.00	1099.00	14034.00	18500	20241119	-1.68	7200	20240125	152.64	18500	-1.68	20241119	7200	152.64	20240125	35250	-48.40	20240415	9450	92.49	20240530	2.02	N	100840	500	103 억	397330	N	N	4	N	N
60	20241120	140751	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18140	850	2	4.92	13912884100	772923	30.79	17360	18450	17060	22450	12110	17290	18000.35	1.92	-16861	19830	18560	17230	15960	14630	19195	16595	103	5160	500	12100	10	1	20680783	3751	16.51	1.29	12	3.74	1099.00	14034.00	18500	20241119	-1.95	7200	20240125	151.94	18500	-1.95	20241119	7200	151.94	20240125	35250	-48.54	20240415	9450	91.96	20240530	2.02	N	100840	500	103 억	397330	N	N	4	N	N
61	20241120	130752	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18240	950	2	5.49	12984471510	721910	28.75	17360	18450	17060	22450	12110	17290	17986.27	1.92	-25614	19830	18560	17230	15960	14630	19195	16595	103	5160	500	12100	10	1	20680783	3772	16.60	1.30	12	3.49	1099.00	14034.00	18500	20241119	-1.41	7200	20240125	153.33	18500	-1.41	20241119	7200	153.33	20240125	35250	-48.26	20240415	9450	93.02	20240530	2.02	N	100840	500	103 억	397330	N	N	4	N	N
62	20241120	120750	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18340	1050	2	6.07	11949564920	665295	26.50	17360	18450	17060	22450	12110	17290	17961.30	1.92	-24484	19830	18560	17230	15960	14630	19195	16595	103	5160	500	12100	10	1	20680783	3793	16.69	1.31	12	3.22	1099.00	14034.00	18500	20241119	-0.86	7200	20240125	154.72	18500	-0.86	20241119	7200	154.72	20240125	35250	-47.97	20240415	9450	94.07	20240530	2.02	N	100840	500	103 억	397330	N	N	4	N	N
63	20241120	110752	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18130	840	2	4.86	10308100550	575669	22.93	17360	18450	17060	22450	12110	17290	17906.30	1.92	-23195	19830	18560	17230	15960	14630	19195	16595	103	5160	500	12100	10	1	20680783	3749	16.50	1.29	12	2.78	1099.00	14034.00	18500	20241119	-2.00	7200	20240125	151.81	18500	-2.00	20241119	7200	151.81	20240125	35250	-48.57	20240415	9450	91.85	20240530	2.02	N	100840	500	103 억	397330	N	N	4	N	N
64	20241120	100751	55	60.00	KOSPI	기계	N	N	N	Y	60	N	18100	810	2	4.68	8132009380	456135	18.17	17360	18300	17060	22450	12110	17290	17828.08	1.92	-19272	19830	18560	17230	15960	14630	19195	16595	103	5160	500	12100	10	1	20680783	3743	16.47	1.29	12	2.21	1099.00	14034.00	18500	20241119	-2.16	7200	20240125	151.39	18500	-2.16	20241119	7200	151.39	20240125	35250	-48.65	20240415	9450	91.53	20240530	2.02	N	100840	500	103 억	397330	N	N	4	N	N
65	20241120	090750	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17390	100	2	0.58	1341573410	77211	3.08	17360	17640	17060	22450	12110	17290	17375.42	1.92	-29445	19830	18560	17230	15960	14630	19195	16595	103	5160	500	12100	10	1	20680783	3596	15.82	1.24	12	0.37	1099.00	14034.00	18500	20241119	-6.00	7200	20240125	141.53	18500	-6.00	20241119	7200	141.53	20240125	35250	-50.67	20240415	9450	84.02	20240530	2.02	N	100840	500	103 억	397330	N	N	4	N	N
66	20241119	160708	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17290	1580	2	10.06	42851843640	2493814	226.84	16120	18500	15900	20400	11000	15710	17183.23	1.87	-1573	18196	16952	15626	14382	13056	17575	15005	103	4690	500	10990	10	1	20680783	3576	15.73	1.23	12	12.06	1099.00	14034.00	18500	20241119	-6.54	7200	20240125	140.14	18500	-6.54	20241119	7200	140.14	20240125	35250	-50.95	20240415	9450	82.96	20240530	1.95	N	100840	500	103 억	386399	N	N	4	N	N
67	20241119	150721	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17350	1640	2	10.44	41978223440	2443248	222.24	16120	18500	15900	20400	11000	15710	17181.32	1.87	-5235	18196	16952	15626	14382	13056	17575	15005	103	4690	500	10990	10	1	20680783	3588	15.79	1.24	12	11.81	1099.00	14034.00	18500	20241119	-6.22	7200	20240125	140.97	18500	-6.22	20241119	7200	140.97	20240125	35250	-50.78	20240415	9450	83.60	20240530	1.95	N	100840	500	103 억	386399	N	N	69	N	N
68	20241119	140719	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17270	1560	2	9.93	40166643770	2338711	212.74	16120	18500	15900	20400	11000	15710	17174.69	1.87	-19413	18196	16952	15626	14382	13056	17575	15005	103	4690	500	10990	10	1	20680783	3572	15.71	1.23	12	11.31	1099.00	14034.00	18500	20241119	-6.65	7200	20240125	139.86	18500	-6.65	20241119	7200	139.86	20240125	35250	-51.01	20240415	9450	82.75	20240530	1.95	N	100840	500	103 억	386399	N	N	69	N	N
69	20241119	130722	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17090	1380	2	8.78	37713492410	2196691	199.82	16120	18500	15900	20400	11000	15710	17168.32	1.87	-39002	18196	16952	15626	14382	13056	17575	15005	103	4690	500	10990	10	1	20680783	3534	15.55	1.22	12	10.62	1099.00	14034.00	18500	20241119	-7.62	7200	20240125	137.36	18500	-7.62	20241119	7200	137.36	20240125	35250	-51.52	20240415	9450	80.85	20240530	1.95	N	100840	500	103 억	386399	N	N	69	N	N
70	20241119	120713	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16560	850	2	5.41	36285790930	2111822	192.10	16120	18500	15900	20400	11000	15710	17182.22	1.87	-48594	18196	16952	15626	14382	13056	17575	15005	103	4690	500	10990	10	1	20680783	3425	15.07	1.18	12	10.21	1099.00	14034.00	18500	20241119	-10.49	7200	20240125	130.00	18500	-10.49	20241119	7200	130.00	20240125	35250	-53.02	20240415	9450	75.24	20240530	1.95	N	100840	500	103 억	386399	N	N	69	N	N
71	20241119	110723	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17040	1330	2	8.47	33994057320	1975491	179.70	16120	18500	15900	20400	11000	15710	17207.90	1.87	-56133	18196	16952	15626	14382	13056	17575	15005	103	4690	500	10990	10	1	20680783	3524	15.51	1.21	12	9.55	1099.00	14034.00	18500	20241119	-7.89	7200	20240125	136.67	18500	-7.89	20241119	7200	136.67	20240125	35250	-51.66	20240415	9450	80.32	20240530	1.95	N	100840	500	103 억	386399	N	N	69	N	N
72	20241119	100742	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16420	710	2	4.52	28386407060	1647084	149.82	16120	18500	15900	20400	11000	15710	17234.34	1.87	-107445	18196	16952	15626	14382	13056	17575	15005	103	4690	500	10990	10	1	20680783	3396	14.94	1.17	12	7.96	1099.00	14034.00	18500	20241119	-11.24	7200	20240125	128.06	18500	-11.24	20241119	7200	128.06	20240125	35250	-53.42	20240415	9450	73.76	20240530	1.95	N	100840	500	103 억	386399	N	N	69	N	N
73	20241119	090735	55	60.00	KOSPI	기계	N	N	N	Y	60	N	17120	1410	2	8.98	6278991380	371408	33.78	16120	17700	15900	20400	11000	15710	16905.91	1.87	-77294	18196	16952	15626	14382	13056	17575	15005	103	4690	500	10990	10	1	20680783	3541	15.58	1.22	12	1.80	1099.00	14034.00	17700	20241119	-3.28	7200	20240125	137.78	17700	-3.28	20241119	7200	137.78	20240125	35250	-51.43	20240415	9450	81.16	20240530	1.95	N	100840	500	103 억	386399	N	N	69	N	N
74	20241118	160712	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15710	1430	2	10.01	17384926590	1088854	1089.10	14500	16870	14300	18560	10000	14280	15967.03	1.28	140523	14880	14580	14300	14000	13720	14440	13860	103	4280	500	9990	10	1	20680783	3249	14.29	1.12	12	5.27	1099.00	14034.00	16870	20241118	-6.88	7200	20240125	118.19	16870	-6.88	20241118	7200	118.19	20240125	35250	-55.43	20240415	9450	66.24	20240530	1.91	N	100840	500	103 억	264299	N	N	68	N	N
75	20241118	150720	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15790	1510	2	10.57	16783048020	1050534	1050.78	14500	16870	14300	18560	10000	14280	15976.38	1.28	132216	14880	14580	14300	14000	13720	14440	13860	103	4280	500	9990	10	1	20680783	3265	14.37	1.13	12	5.08	1099.00	14034.00	16870	20241118	-6.40	7200	20240125	119.31	16870	-6.40	20241118	7200	119.31	20240125	35250	-55.21	20240415	9450	67.09	20240530	1.91	N	100840	500	103 억	264299	N	N	93	N	N
76	20241118	140722	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15950	1670	2	11.69	15921449710	996758	996.99	14500	16870	14300	18560	10000	14280	15973.92	1.28	137661	14880	14580	14300	14000	13720	14440	13860	103	4280	500	9990	10	1	20680783	3299	14.51	1.14	12	4.82	1099.00	14034.00	16870	20241118	-5.45	7200	20240125	121.53	16870	-5.45	20241118	7200	121.53	20240125	35250	-54.75	20240415	9450	68.78	20240530	1.91	N	100840	500	103 억	264299	N	N	93	N	N
77	20241118	130720	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16310	2030	2	14.22	14336267550	897980	898.19	14500	16870	14300	18560	10000	14280	15965.78	1.28	118931	14880	14580	14300	14000	13720	14440	13860	103	4280	500	9990	10	1	20680783	3373	14.84	1.16	12	4.34	1099.00	14034.00	16870	20241118	-3.32	7200	20240125	126.53	16870	-3.32	20241118	7200	126.53	20240125	35250	-53.73	20240415	9450	72.59	20240530	1.91	N	100840	500	103 억	264299	N	N	93	N	N
78	20241118	120723	55	60.00	KOSPI	기계	N	N	N	Y	60	N	16330	2050	2	14.36	10401144660	658953	659.10	14500	16500	14300	18560	10000	14280	15785.27	1.28	98011	14880	14580	14300	14000	13720	14440	13860	103	4280	500	9990	10	1	20680783	3377	14.86	1.16	12	3.19	1099.00	14034.00	16500	20241118	-1.03	7200	20240125	126.81	16500	-1.03	20241118	7200	126.81	20240125	35250	-53.67	20240415	9450	72.80	20240530	1.91	N	100840	500	103 억	264299	N	N	93	N	N
79	20241118	110722	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15890	1610	2	11.27	4818225340	313962	314.03	14500	15900	14300	18560	10000	14280	15347.89	1.28	34901	14880	14580	14300	14000	13720	14440	13860	103	4280	500	9990	10	1	20680783	3286	14.46	1.13	12	1.52	1099.00	14034.00	16100	20240709	-1.30	7200	20240125	120.69	16100	-1.30	20240709	7200	120.69	20240125	35250	-54.92	20240415	9450	68.15	20240530	1.91	N	100840	500	103 억	264299	N	N	93	N	N
80	20241118	100715	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15330	1050	2	7.35	2433717160	161489	161.53	14500	15450	14300	18560	10000	14280	15072.46	1.28	1775	14880	14580	14300	14000	13720	14440	13860	103	4280	500	9990	10	1	20680783	3170	13.95	1.09	12	0.78	1099.00	14034.00	16100	20240709	-4.78	7200	20240125	112.92	16100	-4.78	20240709	7200	112.92	20240125	35250	-56.51	20240415	9450	62.22	20240530	1.91	N	100840	500	103 억	264299	N	N	93	N	N
81	20241118	090713	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14840	560	2	3.92	545300410	36975	36.98	14500	15100	14300	18560	10000	14280	14752.97	1.28	4785	14880	14580	14300	14000	13720	14440	13860	103	4280	500	9990	10	1	20680783	3069	13.50	1.06	12	0.18	1099.00	14034.00	16100	20240709	-7.83	7200	20240125	106.11	16100	-7.83	20240709	7200	106.11	20240125	35250	-57.90	20240415	9450	57.04	20240530	1.91	N	100840	500	103 억	264299	N	N	93	N	N
82	20241115	160736	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14280	-80	5	-0.56	1394605150	98388	64.62	14320	14600	14020	18660	10060	14360	14174.25	1.22	10508	15346	14852	14326	13832	13306	15100	14080	103	4300	500	10050	10	1	20680783	2953	12.99	1.02	12	0.48	1099.00	14034.00	16100	20240709	-11.30	7200	20240125	98.33	16100	-11.30	20240709	7200	98.33	20240125	35250	-59.49	20240415	9450	51.11	20240530	1.72	N	100840	500	103 억	251814	N	N	93	N	N
83	20241115	150758	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14270	-90	5	-0.63	1332963850	94077	61.79	14320	14600	14020	18660	10060	14360	14168.65	1.22	10638	15346	14852	14326	13832	13306	15100	14080	103	4300	500	10050	10	1	20680783	2951	12.98	1.02	12	0.45	1099.00	14034.00	16100	20240709	-11.37	7200	20240125	98.19	16100	-11.37	20240709	7200	98.19	20240125	35250	-59.52	20240415	9450	51.01	20240530	1.72	N	100840	500	103 억	251814	N	N	112	N	N
84	20241115	140749	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14380	20	2	0.14	1227985320	86736	56.96	14320	14600	14020	18660	10060	14360	14157.49	1.22	8705	15346	14852	14326	13832	13306	15100	14080	103	4300	500	10050	10	1	20680783	2974	13.08	1.02	12	0.42	1099.00	14034.00	16100	20240709	-10.68	7200	20240125	99.72	16100	-10.68	20240709	7200	99.72	20240125	35250	-59.21	20240415	9450	52.17	20240530	1.72	N	100840	500	103 억	251814	N	N	112	N	N
85	20241115	130751	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14210	-150	5	-1.04	1041891170	73745	48.43	14320	14460	14020	18660	10060	14360	14127.97	1.22	5528	15346	14852	14326	13832	13306	15100	14080	103	4300	500	10050	10	1	20680783	2939	12.93	1.01	12	0.36	1099.00	14034.00	16100	20240709	-11.74	7200	20240125	97.36	16100	-11.74	20240709	7200	97.36	20240125	35250	-59.69	20240415	9450	50.37	20240530	1.72	N	100840	500	103 억	251814	N	N	112	N	N
86	20241115	120754	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14060	-300	5	-2.09	1005330670	71162	46.74	14320	14460	14020	18660	10060	14360	14127.01	1.22	5043	15346	14852	14326	13832	13306	15100	14080	103	4300	500	10050	10	1	20680783	2908	12.79	1.00	12	0.34	1099.00	14034.00	16100	20240709	-12.67	7200	20240125	95.28	16100	-12.67	20240709	7200	95.28	20240125	35250	-60.11	20240415	9450	48.78	20240530	1.72	N	100840	500	103 억	251814	N	N	112	N	N
87	20241115	110734	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14140	-220	5	-1.53	598682270	42194	27.71	14320	14460	14020	18660	10060	14360	14188.37	1.22	3895	15346	14852	14326	13832	13306	15100	14080	103	4300	500	10050	10	1	20680783	2924	12.87	1.01	12	0.20	1099.00	14034.00	16100	20240709	-12.17	7200	20240125	96.39	16100	-12.17	20240709	7200	96.39	20240125	35250	-59.89	20240415	9450	49.63	20240530	1.72	N	100840	500	103 억	251814	N	N	112	N	N
88	20241115	100734	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14210	-150	5	-1.04	485212690	34196	22.46	14320	14460	14020	18660	10060	14360	14188.64	1.22	1517	15346	14852	14326	13832	13306	15100	14080	103	4300	500	10050	10	1	20680783	2939	12.93	1.01	12	0.17	1099.00	14034.00	16100	20240709	-11.74	7200	20240125	97.36	16100	-11.74	20240709	7200	97.36	20240125	35250	-59.69	20240415	9450	50.37	20240530	1.72	N	100840	500	103 억	251814	N	N	112	N	N
89	20241115	090715	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14280	-80	5	-0.56	54776140	3827	2.51	14320	14360	14170	18660	10060	14360	14311.75	1.22	974	15346	14852	14326	13832	13306	15100	14080	103	4300	500	10050	10	1	20680783	2953	12.99	1.02	12	0.02	1099.00	14034.00	16100	20240709	-11.30	7200	20240125	98.33	16100	-11.30	20240709	7200	98.33	20240125	35250	-59.49	20240415	9450	51.11	20240530	1.72	N	100840	500	103 억	251814	N	N	112	N	N
90	20241114	160728	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14490	340	2	2.40	2024651640	141937	40.04	14030	14820	13800	18390	9910	14150	14264.44	1.24	-25775	16110	15130	14570	13590	13030	14850	13310	103	4240	500	9900	10	1	20680783	2997	13.18	1.03	12	0.69	1099.00	14034.00	16100	20240709	-10.00	7200	20240125	101.25	16100	-10.00	20240709	7200	101.25	20240125	35250	-58.89	20240415	9450	53.33	20240530	1.63	N	100840	500	103 억	255517	N	N	423	N	N
91	20241114	150733	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14440	290	2	2.05	1455901780	102977	29.05	14030	14500	13800	18390	9910	14150	14138.13	1.24	-18868	16110	15130	14570	13590	13030	14850	13310	103	4240	500	9900	10	1	20680783	2986	13.14	1.03	12	0.50	1099.00	14034.00	16100	20240709	-10.31	7200	20240125	100.56	16100	-10.31	20240709	7200	100.56	20240125	35250	-59.04	20240415	9450	52.80	20240530	1.63	N	100840	500	103 억	255517	N	N	423	N	N
92	20241114	140728	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14180	30	2	0.21	1071387630	76218	21.50	14030	14420	13800	18390	9910	14150	14056.88	1.24	-11958	16110	15130	14570	13590	13030	14850	13310	103	4240	500	9900	10	1	20680783	2933	12.90	1.01	12	0.37	1099.00	14034.00	16100	20240709	-11.93	7200	20240125	96.94	16100	-11.93	20240709	7200	96.94	20240125	35250	-59.77	20240415	9450	50.05	20240530	1.63	N	100840	500	103 억	255517	N	N	423	N	N
93	20241114	130729	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13910	-240	5	-1.70	849866010	60408	17.04	14030	14420	13800	18390	9910	14150	14068.77	1.24	-10361	16110	15130	14570	13590	13030	14850	13310	103	4240	500	9900	10	1	20680783	2877	12.66	0.99	12	0.29	1099.00	14034.00	16100	20240709	-13.60	7200	20240125	93.19	16100	-13.60	20240709	7200	93.19	20240125	35250	-60.54	20240415	9450	47.20	20240530	1.63	N	100840	500	103 억	255517	N	N	423	N	N
94	20241114	120727	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13970	-180	5	-1.27	673128330	47785	13.48	14030	14420	13800	18390	9910	14150	14086.60	1.24	-9129	16110	15130	14570	13590	13030	14850	13310	103	4240	500	9900	10	1	20680783	2889	12.71	1.00	12	0.23	1099.00	14034.00	16100	20240709	-13.23	7200	20240125	94.03	16100	-13.23	20240709	7200	94.03	20240125	35250	-60.37	20240415	9450	47.83	20240530	1.63	N	100840	500	103 억	255517	N	N	423	N	N
95	20241114	110728	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14240	90	2	0.64	412803510	29174	8.23	14030	14420	14000	18390	9910	14150	14149.71	1.24	-4434	16110	15130	14570	13590	13030	14850	13310	103	4240	500	9900	10	1	20680783	2945	12.96	1.01	12	0.14	1099.00	14034.00	16100	20240709	-11.55	7200	20240125	97.78	16100	-11.55	20240709	7200	97.78	20240125	35250	-59.60	20240415	9450	50.69	20240530	1.63	N	100840	500	103 억	255517	N	N	423	N	N
96	20241114	100748	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14070	-80	5	-0.57	69595040	4929	1.39	14030	14250	14030	18390	9910	14150	14119.50	1.24	-1087	16110	15130	14570	13590	13030	14850	13310	103	4240	500	9900	10	1	20680783	2910	12.80	1.00	12	0.02	1099.00	14034.00	16100	20240709	-12.61	7200	20240125	95.42	16100	-12.61	20240709	7200	95.42	20240125	35250	-60.09	20240415	9450	48.89	20240530	1.63	N	100840	500	103 억	255517	N	N	423	N	N
97	20241114	090723	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14150	0	3	0.00	0	0	0.00	0	0	0	18390	9910	14150	0.00	1.24	0	16110	15130	14570	13590	13030	14850	13310	103	4240	500	9900	10	1	20680783	2926	12.88	1.01	12	0.00	1099.00	14034.00	16100	20240709	-12.11	7200	20240125	96.53	16100	-12.11	20240709	7200	96.53	20240125	35250	-59.86	20240415	9450	49.74	20240530	1.63	N	100840	500	103 억	255517	N	N	423	N	N
98	20241112	160703	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15280	560	2	3.80	6799693840	441233	198.12	15270	15800	14980	19130	10310	14720	15411.66	1.30	7548	15586	15152	14726	14292	13866	15370	14510	103	4410	500	10300	10	1	20680783	3160	13.90	1.09	12	2.13	1099.00	14034.00	16100	20240709	-5.09	7200	20240125	112.22	16100	-5.09	20240709	7200	112.22	20240125	35250	-56.65	20240415	9450	61.69	20240530	1.52	N	100840	500	103 억	269242	N	N	2280	N	N
99	20241112	150707	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15210	490	2	3.33	6528811800	423420	190.12	15270	15800	14980	19130	10310	14720	15419.53	1.30	7569	15586	15152	14726	14292	13866	15370	14510	103	4410	500	10300	10	1	20680783	3146	13.84	1.08	12	2.05	1099.00	14034.00	16100	20240709	-5.53	7200	20240125	111.25	16100	-5.53	20240709	7200	111.25	20240125	35250	-56.85	20240415	9450	60.95	20240530	1.52	N	100840	500	103 억	269242	N	N	128	N	N
100	20241112	140714	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15190	470	2	3.19	6138374780	397811	178.62	15270	15800	14980	19130	10310	14720	15430.70	1.30	10587	15586	15152	14726	14292	13866	15370	14510	103	4410	500	10300	10	1	20680783	3141	13.82	1.08	12	1.92	1099.00	14034.00	16100	20240709	-5.65	7200	20240125	110.97	16100	-5.65	20240709	7200	110.97	20240125	35250	-56.91	20240415	9450	60.74	20240530	1.52	N	100840	500	103 억	269242	N	N	128	N	N
101	20241112	130711	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15390	670	2	4.55	5676441200	367538	165.03	15270	15800	14980	19130	10310	14720	15444.86	1.30	7271	15586	15152	14726	14292	13866	15370	14510	103	4410	500	10300	10	1	20680783	3183	14.00	1.10	12	1.78	1099.00	14034.00	16100	20240709	-4.41	7200	20240125	113.75	16100	-4.41	20240709	7200	113.75	20240125	35250	-56.34	20240415	9450	62.86	20240530	1.52	N	100840	500	103 억	269242	N	N	128	N	N
102	20241112	120709	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15670	950	2	6.45	5058496290	327559	147.08	15270	15800	14980	19130	10310	14720	15443.41	1.30	4744	15586	15152	14726	14292	13866	15370	14510	103	4410	500	10300	10	1	20680783	3241	14.26	1.12	12	1.58	1099.00	14034.00	16100	20240709	-2.67	7200	20240125	117.64	16100	-2.67	20240709	7200	117.64	20240125	35250	-55.55	20240415	9450	65.82	20240530	1.52	N	100840	500	103 억	269242	N	N	128	N	N
103	20241112	110708	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15570	850	2	5.77	4391987430	284814	127.89	15270	15800	14980	19130	10310	14720	15420.99	1.30	4263	15586	15152	14726	14292	13866	15370	14510	103	4410	500	10300	10	1	20680783	3220	14.17	1.11	12	1.38	1099.00	14034.00	16100	20240709	-3.29	7200	20240125	116.25	16100	-3.29	20240709	7200	116.25	20240125	35250	-55.83	20240415	9450	64.76	20240530	1.52	N	100840	500	103 억	269242	N	N	128	N	N
104	20241112	100708	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15350	630	2	4.28	2725572410	178025	79.94	15270	15690	14980	19130	10310	14720	15310.65	1.30	-13047	15586	15152	14726	14292	13866	15370	14510	103	4410	500	10300	10	1	20680783	3175	13.97	1.09	12	0.86	1099.00	14034.00	16100	20240709	-4.66	7200	20240125	113.19	16100	-4.66	20240709	7200	113.19	20240125	35250	-56.45	20240415	9450	62.43	20240530	1.52	N	100840	500	103 억	269242	N	N	128	N	N
105	20241112	090706	55	60.00	KOSPI	기계	N	N	N	Y	60	N	15390	670	2	4.55	1161015440	75286	33.80	15270	15690	15220	19130	10310	14720	15423.09	1.30	-534	15586	15152	14726	14292	13866	15370	14510	103	4410	500	10300	10	1	20680783	3183	14.00	1.10	12	0.36	1099.00	14034.00	16100	20240709	-4.41	7200	20240125	113.75	16100	-4.41	20240709	7200	113.75	20240125	35250	-56.34	20240415	9450	62.86	20240530	1.52	N	100840	500	103 억	269242	N	N	128	N	N
106	20241111	160702	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14720	200	2	1.38	3265648570	222676	62.53	14400	15160	14300	18870	10170	14520	14665.66	1.36	-15400	15946	15232	14786	14072	13626	15010	13850	103	4350	500	10160	10	1	20680783	3044	13.39	1.05	12	1.08	1099.00	14034.00	16100	20240709	-8.57	7200	20240125	104.44	16100	-8.57	20240709	7200	104.44	20240125	35250	-58.24	20240415	9450	55.77	20240530	1.42	N	100840	500	103 억	281344	N	N	128	N	N
107	20241111	150722	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14850	330	2	2.27	3066749040	209214	58.75	14400	15160	14300	18870	10170	14520	14658.70	1.36	-16034	15946	15232	14786	14072	13626	15010	13850	103	4350	500	10160	10	1	20680783	3071	13.51	1.06	12	1.01	1099.00	14034.00	16100	20240709	-7.76	7200	20240125	106.25	16100	-7.76	20240709	7200	106.25	20240125	35250	-57.87	20240415	9450	57.14	20240530	1.42	N	100840	500	103 억	281344	N	N	58	N	N
108	20241111	140713	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14850	330	2	2.27	2715231620	185341	52.04	14400	15160	14300	18870	10170	14520	14650.21	1.36	-20633	15946	15232	14786	14072	13626	15010	13850	103	4350	500	10160	10	1	20680783	3071	13.51	1.06	12	0.90	1099.00	14034.00	16100	20240709	-7.76	7200	20240125	106.25	16100	-7.76	20240709	7200	106.25	20240125	35250	-57.87	20240415	9450	57.14	20240530	1.42	N	100840	500	103 억	281344	N	N	58	N	N
109	20241111	130710	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14920	400	2	2.75	2521269330	172251	48.37	14400	15160	14300	18870	10170	14520	14637.46	1.36	-21425	15946	15232	14786	14072	13626	15010	13850	103	4350	500	10160	10	1	20680783	3086	13.58	1.06	12	0.83	1099.00	14034.00	16100	20240709	-7.33	7200	20240125	107.22	16100	-7.33	20240709	7200	107.22	20240125	35250	-57.67	20240415	9450	57.88	20240530	1.42	N	100840	500	103 억	281344	N	N	58	N	N
110	20241111	120708	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14600	80	2	0.55	1615324850	111557	31.33	14400	14730	14300	18870	10170	14520	14479.67	1.36	-12937	15946	15232	14786	14072	13626	15010	13850	103	4350	500	10160	10	1	20680783	3019	13.28	1.04	12	0.54	1099.00	14034.00	16100	20240709	-9.32	7200	20240125	102.78	16100	-9.32	20240709	7200	102.78	20240125	35250	-58.58	20240415	9450	54.50	20240530	1.42	N	100840	500	103 억	281344	N	N	58	N	N
111	20241111	110704	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14680	160	2	1.10	1345146190	93146	26.16	14400	14710	14300	18870	10170	14520	14440.92	1.36	-5693	15946	15232	14786	14072	13626	15010	13850	103	4350	500	10160	10	1	20680783	3036	13.36	1.05	12	0.45	1099.00	14034.00	16100	20240709	-8.82	7200	20240125	103.89	16100	-8.82	20240709	7200	103.89	20240125	35250	-58.35	20240415	9450	55.34	20240530	1.42	N	100840	500	103 억	281344	N	N	58	N	N
112	20241111	100702	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14350	-170	5	-1.17	950290390	65879	18.50	14400	14710	14310	18870	10170	14520	14424.19	1.36	-6871	15946	15232	14786	14072	13626	15010	13850	103	4350	500	10160	10	1	20680783	2968	13.06	1.02	12	0.32	1099.00	14034.00	16100	20240709	-10.87	7200	20240125	99.31	16100	-10.87	20240709	7200	99.31	20240125	35250	-59.29	20240415	9450	51.85	20240530	1.42	N	100840	500	103 억	281344	N	N	58	N	N
113	20241111	090700	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14410	-110	5	-0.76	232440520	15999	4.49	14400	14710	14390	18870	10170	14520	14528.66	1.36	47	15946	15232	14786	14072	13626	15010	13850	103	4350	500	10160	10	1	20680783	2980	13.11	1.03	12	0.08	1099.00	14034.00	16100	20240709	-10.50	7200	20240125	100.14	16100	-10.50	20240709	7200	100.14	20240125	35250	-59.12	20240415	9450	52.49	20240530	1.42	N	100840	500	103 억	281344	N	N	58	N	N
114	20241108	160656	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14520	-330	5	-2.22	5220983050	353649	68.40	15270	15500	14340	19300	10400	14850	14763.40	1.56	-47070	15983	15416	14633	14066	13283	15700	14350	103	4450	500	10390	10	1	20680783	3003	13.21	1.03	12	1.71	1099.00	14034.00	16100	20240709	-9.81	7200	20240125	101.67	16100	-9.81	20240709	7200	101.67	20240125	35250	-58.81	20240415	9450	53.65	20240530	1.50	N	100840	500	103 억	322769	N	N	58	N	N
115	20241108	150703	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14550	-300	5	-2.02	5091015380	344706	66.67	15270	15500	14340	19300	10400	14850	14769.15	1.56	-46041	15983	15416	14633	14066	13283	15700	14350	103	4450	500	10390	10	1	20680783	3009	13.24	1.04	12	1.67	1099.00	14034.00	16100	20240709	-9.63	7200	20240125	102.08	16100	-9.63	20240709	7200	102.08	20240125	35250	-58.72	20240415	9450	53.97	20240530	1.50	N	100840	500	103 억	322769	N	N	722	N	N
116	20241108	140701	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14470	-380	5	-2.56	4653398950	314516	60.83	15270	15500	14380	19300	10400	14850	14795.43	1.56	-38898	15983	15416	14633	14066	13283	15700	14350	103	4450	500	10390	10	1	20680783	2993	13.17	1.03	12	1.52	1099.00	14034.00	16100	20240709	-10.12	7200	20240125	100.97	16100	-10.12	20240709	7200	100.97	20240125	35250	-58.95	20240415	9450	53.12	20240530	1.50	N	100840	500	103 억	322769	N	N	722	N	N
117	20241108	130703	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14700	-150	5	-1.01	4059867540	273652	52.93	15270	15500	14500	19300	10400	14850	14835.88	1.56	-43199	15983	15416	14633	14066	13283	15700	14350	103	4450	500	10390	10	1	20680783	3040	13.38	1.05	12	1.32	1099.00	14034.00	16100	20240709	-8.70	7200	20240125	104.17	16100	-8.70	20240709	7200	104.17	20240125	35250	-58.30	20240415	9450	55.56	20240530	1.50	N	100840	500	103 억	322769	N	N	722	N	N
118	20241108	120703	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14640	-210	5	-1.41	3795412450	255676	49.45	15270	15500	14500	19300	10400	14850	14844.62	1.56	-35343	15983	15416	14633	14066	13283	15700	14350	103	4450	500	10390	10	1	20680783	3028	13.32	1.04	12	1.24	1099.00	14034.00	16100	20240709	-9.07	7200	20240125	103.33	16100	-9.07	20240709	7200	103.33	20240125	35250	-58.47	20240415	9450	54.92	20240530	1.50	N	100840	500	103 억	322769	N	N	722	N	N
119	20241108	110702	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14600	-250	5	-1.68	3523576890	237087	45.86	15270	15500	14500	19300	10400	14850	14861.96	1.56	-34048	15983	15416	14633	14066	13283	15700	14350	103	4450	500	10390	10	1	20680783	3019	13.28	1.04	12	1.15	1099.00	14034.00	16100	20240709	-9.32	7200	20240125	102.78	16100	-9.32	20240709	7200	102.78	20240125	35250	-58.58	20240415	9450	54.50	20240530	1.50	N	100840	500	103 억	322769	N	N	722	N	N
120	20241108	100712	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14680	-170	5	-1.14	3110773320	208993	40.42	15270	15500	14500	19300	10400	14850	14884.58	1.56	-33617	15983	15416	14633	14066	13283	15700	14350	103	4450	500	10390	10	1	20680783	3036	13.36	1.05	12	1.01	1099.00	14034.00	16100	20240709	-8.82	7200	20240125	103.89	16100	-8.82	20240709	7200	103.89	20240125	35250	-58.35	20240415	9450	55.34	20240530	1.50	N	100840	500	103 억	322769	N	N	722	N	N
121	20241108	090655	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14630	-220	5	-1.48	1648345970	109805	21.24	15270	15500	14500	19300	10400	14850	15011.58	1.56	-25668	15983	15416	14633	14066	13283	15700	14350	103	4450	500	10390	10	1	20680783	3026	13.31	1.04	12	0.53	1099.00	14034.00	16100	20240709	-9.13	7200	20240125	103.19	16100	-9.13	20240709	7200	103.19	20240125	35250	-58.50	20240415	9450	54.81	20240530	1.50	N	100840	500	103 억	322769	N	N	722	N	N
122	20241107	160658	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14850	650	2	4.58	6918446400	471434	87.66	14400	15200	13850	18460	9940	14200	14674.93	1.30	58408	15193	14696	13973	13476	12753	14945	13725	103	4260	500	9940	10	1	20680783	3071	13.51	1.06	12	2.28	1099.00	14034.00	16100	20240709	-7.76	7200	20240125	106.25	16100	-7.76	20240709	7200	106.25	20240125	35250	-57.87	20240415	9450	57.14	20240530	1.52	N	100840	500	103 억	268945	N	N	722	N	N
123	20241107	150659	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14800	600	2	4.23	6520025920	444605	82.67	14400	15200	13850	18460	9940	14200	14664.76	1.30	53088	15193	14696	13973	13476	12753	14945	13725	103	4260	500	9940	10	1	20680783	3061	13.47	1.05	12	2.15	1099.00	14034.00	16100	20240709	-8.07	7200	20240125	105.56	16100	-8.07	20240709	7200	105.56	20240125	35250	-58.01	20240415	9450	56.61	20240530	1.52	N	100840	500	103 억	268945	N	N	9484	N	N
124	20241107	140702	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14940	740	2	5.21	6166830790	420833	78.25	14400	15200	13850	18460	9940	14200	14653.87	1.30	48381	15193	14696	13973	13476	12753	14945	13725	103	4260	500	9940	10	1	20680783	3090	13.59	1.06	12	2.03	1099.00	14034.00	16100	20240709	-7.20	7200	20240125	107.50	16100	-7.20	20240709	7200	107.50	20240125	35250	-57.62	20240415	9450	58.10	20240530	1.52	N	100840	500	103 억	268945	N	N	9484	N	N
125	20241107	130703	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14940	740	2	5.21	5188711580	355703	66.14	14400	14980	13850	18460	9940	14200	14587.20	1.30	42878	15193	14696	13973	13476	12753	14945	13725	103	4260	500	9940	10	1	20680783	3090	13.59	1.06	12	1.72	1099.00	14034.00	16100	20240709	-7.20	7200	20240125	107.50	16100	-7.20	20240709	7200	107.50	20240125	35250	-57.62	20240415	9450	58.10	20240530	1.52	N	100840	500	103 억	268945	N	N	9484	N	N
126	20241107	120659	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14810	610	2	4.30	4183614450	288077	53.56	14400	14950	13850	18460	9940	14200	14522.56	1.30	17419	15193	14696	13973	13476	12753	14945	13725	103	4260	500	9940	10	1	20680783	3063	13.48	1.06	12	1.39	1099.00	14034.00	16100	20240709	-8.01	7200	20240125	105.69	16100	-8.01	20240709	7200	105.69	20240125	35250	-57.99	20240415	9450	56.72	20240530	1.52	N	100840	500	103 억	268945	N	N	9484	N	N
127	20241107	110658	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14750	550	2	3.87	2908872670	202100	37.58	14400	14810	13850	18460	9940	14200	14393.23	1.30	-6731	15193	14696	13973	13476	12753	14945	13725	103	4260	500	9940	10	1	20680783	3050	13.42	1.05	12	0.98	1099.00	14034.00	16100	20240709	-8.39	7200	20240125	104.86	16100	-8.39	20240709	7200	104.86	20240125	35250	-58.16	20240415	9450	56.08	20240530	1.52	N	100840	500	103 억	268945	N	N	9484	N	N
128	20241107	100659	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14260	60	2	0.42	1690639490	118637	22.06	14400	14700	13850	18460	9940	14200	14250.52	1.30	-11247	15193	14696	13973	13476	12753	14945	13725	103	4260	500	9940	10	1	20680783	2949	12.98	1.02	12	0.57	1099.00	14034.00	16100	20240709	-11.43	7200	20240125	98.06	16100	-11.43	20240709	7200	98.06	20240125	35250	-59.55	20240415	9450	50.90	20240530	1.52	N	100840	500	103 억	268945	N	N	9484	N	N
129	20241107	090658	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14390	190	2	1.34	272961280	19071	3.55	14400	14400	14210	18460	9940	14200	14312.90	1.30	-5685	15193	14696	13973	13476	12753	14945	13725	103	4260	500	9940	10	1	20680783	2976	13.09	1.03	12	0.09	1099.00	14034.00	16100	20240709	-10.62	7200	20240125	99.86	16100	-10.62	20240709	7200	99.86	20240125	35250	-59.18	20240415	9450	52.28	20240530	1.52	N	100840	500	103 억	268945	N	N	9484	N	N
130	20241106	160702	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14200	990	2	7.49	7506287910	534761	1132.06	13250	14470	13250	17170	9250	13210	14036.52	0.41	204827	13536	13372	13086	12922	12636	13455	13005	103	3960	500	9240	10	1	20680783	2937	12.92	1.01	12	2.59	1099.00	14034.00	16100	20240709	-11.80	7200	20240125	97.22	16100	-11.80	20240709	7200	97.22	20240125	35250	-59.72	20240415	9450	50.26	20240530	1.52	N	100840	500	103 억	84295	N	N	9484	N	N
131	20241106	150723	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14230	1020	2	7.72	7270884930	518175	1096.95	13250	14470	13250	17170	9250	13210	14031.72	0.41	202869	13536	13372	13086	12922	12636	13455	13005	103	3960	500	9240	10	1	20680783	2943	12.95	1.01	12	2.51	1099.00	14034.00	16100	20240709	-11.61	7200	20240125	97.64	16100	-11.61	20240709	7200	97.64	20240125	35250	-59.63	20240415	9450	50.58	20240530	1.52	N	100840	500	103 억	84295	N	N	25	N	N
132	20241106	140717	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14270	1060	2	8.02	6641225580	474018	1003.47	13250	14470	13250	17170	9250	13210	14010.49	0.41	196708	13536	13372	13086	12922	12636	13455	13005	103	3960	500	9240	10	1	20680783	2951	12.98	1.02	12	2.29	1099.00	14034.00	16100	20240709	-11.37	7200	20240125	98.19	16100	-11.37	20240709	7200	98.19	20240125	35250	-59.52	20240415	9450	51.01	20240530	1.52	N	100840	500	103 억	84295	N	N	25	N	N
133	20241106	130726	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14140	930	2	7.04	6185872920	441916	935.51	13250	14470	13250	17170	9250	13210	13997.85	0.41	188209	13536	13372	13086	12922	12636	13455	13005	103	3960	500	9240	10	1	20680783	2924	12.87	1.01	12	2.14	1099.00	14034.00	16100	20240709	-12.17	7200	20240125	96.39	16100	-12.17	20240709	7200	96.39	20240125	35250	-59.89	20240415	9450	49.63	20240530	1.52	N	100840	500	103 억	84295	N	N	25	N	N
134	20241106	120701	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14200	990	2	7.49	5547435620	396792	839.98	13250	14470	13250	17170	9250	13210	13980.71	0.41	177314	13536	13372	13086	12922	12636	13455	13005	103	3960	500	9240	10	1	20680783	2937	12.92	1.01	12	1.92	1099.00	14034.00	16100	20240709	-11.80	7200	20240125	97.22	16100	-11.80	20240709	7200	97.22	20240125	35250	-59.72	20240415	9450	50.26	20240530	1.52	N	100840	500	103 억	84295	N	N	25	N	N
135	20241106	110706	55	60.00	KOSPI	기계	N	N	N	Y	60	N	14270	1060	2	8.02	3811795730	275582	583.39	13250	14300	13250	17170	9250	13210	13831.80	0.41	149620	13536	13372	13086	12922	12636	13455	13005	103	3960	500	9240	10	1	20680783	2951	12.98	1.02	12	1.33	1099.00	14034.00	16100	20240709	-11.37	7200	20240125	98.19	16100	-11.37	20240709	7200	98.19	20240125	35250	-59.52	20240415	9450	51.01	20240530	1.52	N	100840	500	103 억	84295	N	N	25	N	N
136	20241106	100710	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13740	530	2	4.01	2041782820	149024	315.47	13250	13940	13250	17170	9250	13210	13701.03	0.41	68178	13536	13372	13086	12922	12636	13455	13005	103	3960	500	9240	10	1	20680783	2842	12.50	0.98	12	0.72	1099.00	14034.00	16100	20240709	-14.66	7200	20240125	90.83	16100	-14.66	20240709	7200	90.83	20240125	35250	-61.02	20240415	9450	45.40	20240530	1.52	N	100840	500	103 억	84295	N	N	25	N	N
137	20241106	090704	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13630	420	2	3.18	331278950	24556	51.98	13250	13640	13250	17170	9250	13210	13490.75	0.41	18921	13536	13372	13086	12922	12636	13455	13005	103	3960	500	9240	10	1	20680783	2819	12.40	0.97	12	0.12	1099.00	14034.00	16100	20240709	-15.34	7200	20240125	89.31	16100	-15.34	20240709	7200	89.31	20240125	35250	-61.33	20240415	9450	44.23	20240530	1.52	N	100840	500	103 억	84295	N	N	25	N	N
138	20241105	160645	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13210	290	2	2.24	618248050	47230	56.33	12810	13250	12800	16790	9050	12920	13089.84	0.34	13114	13253	13086	12793	12626	12333	13170	12710	103	3870	500	9040	10	1	20680783	2732	12.02	0.94	12	0.23	1099.00	14034.00	16100	20240709	-17.95	7200	20240125	83.47	16100	-17.95	20240709	7200	83.47	20240125	35250	-62.52	20240415	9450	39.79	20240530	1.50	N	100840	500	103 억	69771	N	N	25	N	N
139	20241105	150657	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13250	330	2	2.55	577023970	44111	52.61	12810	13250	12800	16790	9050	12920	13081.18	0.34	12316	13253	13086	12793	12626	12333	13170	12710	103	3870	500	9040	10	1	20680783	2740	12.06	0.94	12	0.21	1099.00	14034.00	16100	20240709	-17.70	7200	20240125	84.03	16100	-17.70	20240709	7200	84.03	20240125	35250	-62.41	20240415	9450	40.21	20240530	1.50	N	100840	500	103 억	69771	N	N	9	N	N
140	20241105	140654	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13090	170	2	1.32	374956130	28786	34.33	12810	13180	12800	16790	9050	12920	13025.64	0.34	4794	13253	13086	12793	12626	12333	13170	12710	103	3870	500	9040	10	1	20680783	2707	11.91	0.93	12	0.14	1099.00	14034.00	16100	20240709	-18.70	7200	20240125	81.81	16100	-18.70	20240709	7200	81.81	20240125	35250	-62.87	20240415	9450	38.52	20240530	1.50	N	100840	500	103 억	69771	N	N	9	N	N
141	20241105	130658	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13130	210	2	1.63	350536590	26921	32.11	12810	13180	12800	16790	9050	12920	13020.93	0.34	4911	13253	13086	12793	12626	12333	13170	12710	103	3870	500	9040	10	1	20680783	2715	11.95	0.94	12	0.13	1099.00	14034.00	16100	20240709	-18.45	7200	20240125	82.36	16100	-18.45	20240709	7200	82.36	20240125	35250	-62.75	20240415	9450	38.94	20240530	1.50	N	100840	500	103 억	69771	N	N	9	N	N
142	20241105	120652	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13120	200	2	1.55	297012770	22837	27.24	12810	13180	12800	16790	9050	12920	13005.77	0.34	6442	13253	13086	12793	12626	12333	13170	12710	103	3870	500	9040	10	1	20680783	2713	11.94	0.93	12	0.11	1099.00	14034.00	16100	20240709	-18.51	7200	20240125	82.22	16100	-18.51	20240709	7200	82.22	20240125	35250	-62.78	20240415	9450	38.84	20240530	1.50	N	100840	500	103 억	69771	N	N	9	N	N
143	20241105	110643	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13110	190	2	1.47	253678180	19529	23.29	12810	13180	12800	16790	9050	12920	12989.82	0.34	6100	13253	13086	12793	12626	12333	13170	12710	103	3870	500	9040	10	1	20680783	2711	11.93	0.93	12	0.09	1099.00	14034.00	16100	20240709	-18.57	7200	20240125	82.08	16100	-18.57	20240709	7200	82.08	20240125	35250	-62.81	20240415	9450	38.73	20240530	1.50	N	100840	500	103 억	69771	N	N	9	N	N
144	20241105	100651	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13030	110	2	0.85	171535510	13229	15.78	12810	13180	12800	16790	9050	12920	12966.63	0.34	4170	13253	13086	12793	12626	12333	13170	12710	103	3870	500	9040	10	1	20680783	2695	11.86	0.93	12	0.06	1099.00	14034.00	16100	20240709	-19.07	7200	20240125	80.97	16100	-19.07	20240709	7200	80.97	20240125	35250	-63.04	20240415	9450	37.88	20240530	1.50	N	100840	500	103 억	69771	N	N	9	N	N
145	20241105	090649	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12880	-40	5	-0.31	12273200	958	1.14	12810	12880	12800	16790	9050	12920	12811.27	0.34	494	13253	13086	12793	12626	12333	13170	12710	103	3870	500	9040	10	1	20680783	2664	11.72	0.92	12	0.00	1099.00	14034.00	16100	20240709	-20.00	7200	20240125	78.89	16100	-20.00	20240709	7200	78.89	20240125	35250	-63.46	20240415	9450	36.30	20240530	1.50	N	100840	500	103 억	69771	N	N	9	N	N
146	20241104	160645	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12920	160	2	1.25	1067243900	83747	136.39	12880	12960	12500	16580	8940	12760	12743.67	0.25	12673	13626	13192	12966	12532	12306	13080	12420	103	3820	500	8930	10	1	20680783	2672	11.76	0.92	12	0.40	1099.00	14034.00	16100	20240709	-19.75	7200	20240125	79.44	16100	-19.75	20240709	7200	79.44	20240125	35250	-63.35	20240415	9450	36.72	20240530	1.57	N	100840	500	103 억	51423	N	N	9	N	N
147	20241104	150656	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12880	120	2	0.94	1010323500	79338	129.21	12880	12960	12500	16580	8940	12760	12734.42	0.25	10729	13626	13192	12966	12532	12306	13080	12420	103	3820	500	8930	10	1	20680783	2664	11.72	0.92	12	0.38	1099.00	14034.00	16100	20240709	-20.00	7200	20240125	78.89	16100	-20.00	20240709	7200	78.89	20240125	35250	-63.46	20240415	9450	36.30	20240530	1.57	N	100840	500	103 억	51423	N	N	120	N	N
148	20241104	140647	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12830	70	2	0.55	905604690	71188	115.94	12880	12960	12500	16580	8940	12760	12721.31	0.25	6321	13626	13192	12966	12532	12306	13080	12420	103	3820	500	8930	10	1	20680783	2653	11.67	0.91	12	0.34	1099.00	14034.00	16100	20240709	-20.31	7200	20240125	78.19	16100	-20.31	20240709	7200	78.19	20240125	35250	-63.60	20240415	9450	35.77	20240530	1.57	N	100840	500	103 억	51423	N	N	120	N	N
149	20241104	130639	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12900	140	2	1.10	871392080	68524	111.60	12880	12960	12500	16580	8940	12760	12716.60	0.25	5674	13626	13192	12966	12532	12306	13080	12420	103	3820	500	8930	10	1	20680783	2668	11.74	0.92	12	0.33	1099.00	14034.00	16100	20240709	-19.88	7200	20240125	79.17	16100	-19.88	20240709	7200	79.17	20240125	35250	-63.40	20240415	9450	36.51	20240530	1.57	N	100840	500	103 억	51423	N	N	120	N	N
150	20241104	120636	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12880	120	2	0.94	806986030	63519	103.45	12880	12960	12500	16580	8940	12760	12704.64	0.25	4287	13626	13192	12966	12532	12306	13080	12420	103	3820	500	8930	10	1	20680783	2664	11.72	0.92	12	0.31	1099.00	14034.00	16100	20240709	-20.00	7200	20240125	78.89	16100	-20.00	20240709	7200	78.89	20240125	35250	-63.46	20240415	9450	36.30	20240530	1.57	N	100840	500	103 억	51423	N	N	120	N	N
151	20241104	110632	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12760	0	3	0.00	557572510	44148	71.90	12880	12890	12500	16580	8940	12760	12629.62	0.25	-7941	13626	13192	12966	12532	12306	13080	12420	103	3820	500	8930	10	1	20680783	2639	11.61	0.91	12	0.21	1099.00	14034.00	16100	20240709	-20.75	7200	20240125	77.22	16100	-20.75	20240709	7200	77.22	20240125	35250	-63.80	20240415	9450	35.03	20240530	1.57	N	100840	500	103 억	51423	N	N	120	N	N
152	20241104	100626	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12800	40	2	0.31	442579430	35158	57.26	12880	12890	12500	16580	8940	12760	12588.30	0.25	-8323	13626	13192	12966	12532	12306	13080	12420	103	3820	500	8930	10	1	20680783	2647	11.65	0.91	12	0.17	1099.00	14034.00	16100	20240709	-20.50	7200	20240125	77.78	16100	-20.50	20240709	7200	77.78	20240125	35250	-63.69	20240415	9450	35.45	20240530	1.57	N	100840	500	103 억	51423	N	N	120	N	N
153	20241104	090634	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12620	-140	5	-1.10	73321760	5770	9.40	12880	12880	12610	16580	8940	12760	12707.41	0.25	1508	13626	13192	12966	12532	12306	13080	12420	103	3820	500	8930	10	1	20680783	2610	11.48	0.90	12	0.03	1099.00	14034.00	16100	20240709	-21.61	7200	20240125	75.28	16100	-21.61	20240709	7200	75.28	20240125	35250	-64.20	20240415	9450	33.54	20240530	1.57	N	100840	500	103 억	51423	N	N	120	N	N
154	20241101	160612	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12760	-360	5	-2.74	795744520	61339	54.75	13060	13400	12740	17050	9190	13120	12973.28	0.33	-15754	13620	13370	12960	12710	12300	13495	12835	103	3930	500	9180	10	1	20680783	2639	11.61	0.91	12	0.30	1099.00	14034.00	16100	20240709	-20.75	7200	20240125	77.22	16100	-20.75	20240709	7200	77.22	20240125	35250	-63.80	20240415	9450	35.03	20240530	1.49	N	100840	500	103 억	68816	N	N	120	N	N
155	20241101	150626	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12880	-240	5	-1.83	678026160	52147	46.54	13060	13400	12740	17050	9190	13120	13002.20	0.33	-13196	13620	13370	12960	12710	12300	13495	12835	103	3930	500	9180	10	1	20680783	2664	11.72	0.92	12	0.25	1099.00	14034.00	16100	20240709	-20.00	7200	20240125	78.89	16100	-20.00	20240709	7200	78.89	20240125	35250	-63.46	20240415	9450	36.30	20240530	1.49	N	100840	500	103 억	68816	N	N	2615	N	N
156	20241101	140609	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12850	-270	5	-2.06	595803150	45759	40.84	13060	13400	12740	17050	9190	13120	13020.45	0.33	-8725	13620	13370	12960	12710	12300	13495	12835	103	3930	500	9180	10	1	20680783	2657	11.69	0.92	12	0.22	1099.00	14034.00	16100	20240709	-20.19	7200	20240125	78.47	16100	-20.19	20240709	7200	78.47	20240125	35250	-63.55	20240415	9450	35.98	20240530	1.49	N	100840	500	103 억	68816	N	N	2615	N	N
157	20241101	130722	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12870	-250	5	-1.91	530150900	40656	36.29	13060	13400	12740	17050	9190	13120	13039.91	0.33	-8150	13620	13370	12960	12710	12300	13495	12835	103	3930	500	9180	10	1	20680783	2662	11.71	0.92	12	0.20	1099.00	14034.00	16100	20240709	-20.06	7200	20240125	78.75	16100	-20.06	20240709	7200	78.75	20240125	35250	-63.49	20240415	9450	36.19	20240530	1.49	N	100840	500	103 억	68816	N	N	2615	N	N
158	20241101	120723	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12880	-240	5	-1.83	503100350	38552	34.41	13060	13400	12740	17050	9190	13120	13049.91	0.33	-6689	13620	13370	12960	12710	12300	13495	12835	103	3930	500	9180	10	1	20680783	2664	11.72	0.92	12	0.19	1099.00	14034.00	16100	20240709	-20.00	7200	20240125	78.89	16100	-20.00	20240709	7200	78.89	20240125	35250	-63.46	20240415	9450	36.30	20240530	1.49	N	100840	500	103 억	68816	N	N	2615	N	N
159	20241101	110720	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12810	-310	5	-2.36	476568720	36490	32.57	13060	13400	12740	17050	9190	13120	13060.25	0.33	-5202	13620	13370	12960	12710	12300	13495	12835	103	3930	500	9180	10	1	20680783	2649	11.66	0.91	12	0.18	1099.00	14034.00	16100	20240709	-20.43	7200	20240125	77.92	16100	-20.43	20240709	7200	77.92	20240125	35250	-63.66	20240415	9450	35.56	20240530	1.49	N	100840	500	103 억	68816	N	N	2615	N	N
160	20241101	100722	55	60.00	KOSPI	기계	N	N	N	Y	60	N	12770	-350	5	-2.67	411794550	31428	28.05	13060	13400	12770	17050	9190	13120	13102.79	0.33	-3179	13620	13370	12960	12710	12300	13495	12835	103	3930	500	9180	10	1	20680783	2641	11.62	0.91	12	0.15	1099.00	14034.00	16100	20240709	-20.68	7200	20240125	77.36	16100	-20.68	20240709	7200	77.36	20240125	35250	-63.77	20240415	9450	35.13	20240530	1.49	N	100840	500	103 억	68816	N	N	2615	N	N
161	20241101	090719	55	60.00	KOSPI	기계	N	N	N	Y	60	N	13320	200	2	1.52	146571850	11040	9.85	13060	13380	13060	17050	9190	13120	13276.46	0.33	576	13620	13370	12960	12710	12300	13495	12835	103	3930	500	9180	10	1	20680783	2755	12.12	0.95	12	0.05	1099.00	14034.00	16100	20240709	-17.27	7200	20240125	85.00	16100	-17.27	20240709	7200	85.00	20240125	35250	-62.21	20240415	9450	40.95	20240530	1.49	N	100840	500	103 억	68816	N	N	2615	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History