KissMeData/000490/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10440	-640	5	-5.78	8593587680	812188	16.31	10630	10800	10360	14400	7760	11080	10581.05	3.48	4591	12280	11680	11380	10780	10480	11530	10630	256	3320	1000	7970	10	1	25640788	2677	15.31	0.59	12	3.17	682.00	17666.00	20100	20231222	-48.06	7850	20241115	32.99	18360	-43.14	20240102	7850	32.99	20241115	20100	-48.06	20231222	7850	32.99	20241115	3.71	N	000490	1000	256 억	893291	N	N	14	N	N
3	20241129	150108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10400	-680	5	-6.14	8049108790	759996	15.26	10630	10800	10360	14400	7760	11080	10590.97	3.48	4364	12280	11680	11380	10780	10480	11530	10630	256	3320	1000	7970	10	1	25640788	2667	15.25	0.59	12	2.96	682.00	17666.00	20100	20231222	-48.26	7850	20241115	32.48	18360	-43.36	20240102	7850	32.48	20241115	20100	-48.26	20231222	7850	32.48	20241115	3.71	N	000490	1000	256 억	893291	N	N	33	N	N
4	20241129	140108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10610	-470	5	-4.24	6855339670	646392	12.98	10630	10800	10400	14400	7760	11080	10605.53	3.48	18342	12280	11680	11380	10780	10480	11530	10630	256	3320	1000	7970	10	1	25640788	2720	15.56	0.60	12	2.52	682.00	17666.00	20100	20231222	-47.21	7850	20241115	35.16	18360	-42.21	20240102	7850	35.16	20241115	20100	-47.21	20231222	7850	35.16	20241115	3.71	N	000490	1000	256 억	893291	N	N	33	N	N
5	20241129	130108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10530	-550	5	-4.96	6191390640	583865	11.73	10630	10800	10400	14400	7760	11080	10604.13	3.48	6799	12280	11680	11380	10780	10480	11530	10630	256	3320	1000	7970	10	1	25640788	2700	15.44	0.60	12	2.28	682.00	17666.00	20100	20231222	-47.61	7850	20241115	34.14	18360	-42.65	20240102	7850	34.14	20241115	20100	-47.61	20231222	7850	34.14	20241115	3.71	N	000490	1000	256 억	893291	N	N	33	N	N
6	20241129	120109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10470	-610	5	-5.51	5605741470	528404	10.61	10630	10800	10400	14400	7760	11080	10608.80	3.48	-3417	12280	11680	11380	10780	10480	11530	10630	256	3320	1000	7970	10	1	25640788	2685	15.35	0.59	12	2.06	682.00	17666.00	20100	20231222	-47.91	7850	20241115	33.38	18360	-42.97	20240102	7850	33.38	20241115	20100	-47.91	20231222	7850	33.38	20241115	3.71	N	000490	1000	256 억	893291	N	N	33	N	N
7	20241129	110108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10600	-480	5	-4.33	4230320420	397584	7.99	10630	10800	10530	14400	7760	11080	10640.04	3.48	17607	12280	11680	11380	10780	10480	11530	10630	256	3320	1000	7970	10	1	25640788	2718	15.54	0.60	12	1.55	682.00	17666.00	20100	20231222	-47.26	7850	20241115	35.03	18360	-42.27	20240102	7850	35.03	20241115	20100	-47.26	20231222	7850	35.03	20241115	3.71	N	000490	1000	256 억	893291	N	N	33	N	N
8	20241129	100108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10670	-410	5	-3.70	3300258560	309975	6.23	10630	10800	10530	14400	7760	11080	10646.82	3.48	23658	12280	11680	11380	10780	10480	11530	10630	256	3320	1000	7970	10	1	25640788	2736	15.65	0.60	12	1.21	682.00	17666.00	20100	20231222	-46.92	7850	20241115	35.92	18360	-41.88	20240102	7850	35.92	20241115	20100	-46.92	20231222	7850	35.92	20241115	3.71	N	000490	1000	256 억	893291	N	N	33	N	N
9	20241129	090109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10650	-430	5	-3.88	500215640	47078	0.95	10630	10690	10580	14400	7760	11080	10625.04	3.48	3848	12280	11680	11380	10780	10480	11530	10630	256	3320	1000	7970	10	1	25640788	2731	15.62	0.60	12	0.18	682.00	17666.00	20100	20231222	-47.01	7850	20241115	35.67	18360	-41.99	20240102	7850	35.67	20241115	20100	-47.01	20231222	7850	35.67	20241115	3.71	N	000490	1000	256 억	893291	N	N	33	N	N
10	20241128	160108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11080	-130	5	-1.16	56932412350	4897437	260.38	11680	11980	11080	14570	7850	11210	11625.54	3.60	-35277	11623	11416	11153	10946	10683	11520	11050	256	3360	1000	8070	10	1	25640788	2841	16.25	0.63	12	19.10	682.00	17666.00	20100	20231222	-44.88	7850	20241115	41.15	18360	-39.65	20240102	7850	41.15	20241115	20100	-44.88	20231222	7850	41.15	20241115	2.95	N	000490	1000	256 억	923563	N	N	33	N	N
11	20241128	150109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11200	-10	5	-0.09	55447457630	4764127	253.29	11680	11980	11100	14570	7850	11210	11638.54	3.60	-41711	11623	11416	11153	10946	10683	11520	11050	256	3360	1000	8070	10	1	25640788	2872	16.42	0.63	12	18.58	682.00	17666.00	20100	20231222	-44.28	7850	20241115	42.68	18360	-39.00	20240102	7850	42.68	20241115	20100	-44.28	20231222	7850	42.68	20241115	2.95	N	000490	1000	256 억	923563	N	N	0	N	N
12	20241128	140108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11260	50	2	0.45	52836440180	4532516	240.97	11680	11980	11100	14570	7850	11210	11657.20	3.60	-38857	11623	11416	11153	10946	10683	11520	11050	256	3360	1000	8070	10	1	25640788	2887	16.51	0.64	12	17.68	682.00	17666.00	20100	20231222	-43.98	7850	20241115	43.44	18360	-38.67	20240102	7850	43.44	20241115	20100	-43.98	20231222	7850	43.44	20241115	2.95	N	000490	1000	256 억	923563	N	N	0	N	N
13	20241128	130108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11300	90	2	0.80	50467919190	4321413	229.75	11680	11980	11200	14570	7850	11210	11678.58	3.60	-38568	11623	11416	11153	10946	10683	11520	11050	256	3360	1000	8070	10	1	25640788	2897	16.57	0.64	12	16.85	682.00	17666.00	20100	20231222	-43.78	7850	20241115	43.95	18360	-38.45	20240102	7850	43.95	20241115	20100	-43.78	20231222	7850	43.95	20241115	2.95	N	000490	1000	256 억	923563	N	N	0	N	N
14	20241128	120109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11480	270	2	2.41	48404449480	4140272	220.12	11680	11980	11200	14570	7850	11210	11691.13	3.60	-42320	11623	11416	11153	10946	10683	11520	11050	256	3360	1000	8070	10	1	25640788	2944	16.83	0.65	12	16.15	682.00	17666.00	20100	20231222	-42.89	7850	20241115	46.24	18360	-37.47	20240102	7850	46.24	20241115	20100	-42.89	20231222	7850	46.24	20241115	2.95	N	000490	1000	256 억	923563	N	N	0	N	N
15	20241128	110108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11620	410	2	3.66	46035037900	3935216	209.22	11680	11980	11200	14570	7850	11210	11698.23	3.60	-33242	11623	11416	11153	10946	10683	11520	11050	256	3360	1000	8070	10	1	25640788	2979	17.04	0.66	12	15.35	682.00	17666.00	20100	20231222	-42.19	7850	20241115	48.03	18360	-36.71	20240102	7850	48.03	20241115	20100	-42.19	20231222	7850	48.03	20241115	2.95	N	000490	1000	256 억	923563	N	N	0	N	N
16	20241128	100108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11310	100	2	0.89	24909915610	2133363	113.42	11680	11980	11200	14570	7850	11210	11676.37	3.60	-37176	11623	11416	11153	10946	10683	11520	11050	256	3360	1000	8070	10	1	25640788	2900	16.58	0.64	12	8.32	682.00	17666.00	20100	20231222	-43.73	7850	20241115	44.08	18360	-38.40	20240102	7850	44.08	20241115	20100	-43.73	20231222	7850	44.08	20241115	2.95	N	000490	1000	256 억	923563	N	N	0	N	N
17	20241128	090108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11760	550	2	4.91	6041159980	512915	27.27	11680	11980	11660	14570	7850	11210	11778.16	3.60	-30253	11623	11416	11153	10946	10683	11520	11050	256	3360	1000	8070	10	1	25640788	3015	17.24	0.67	12	2.00	682.00	17666.00	20100	20231222	-41.49	7850	20241115	49.81	18360	-35.95	20240102	7850	49.81	20241115	20100	-41.49	20231222	7850	49.81	20241115	2.95	N	000490	1000	256 억	923563	N	N	0	N	N
18	20241127	160108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11210	80	2	0.72	18960587790	1701910	12.91	11170	11360	10890	14460	7800	11130	11140.52	3.89	-73461	13443	12286	11643	10486	9843	11965	10165	256	3330	1000	8010	10	1	25640788	2874	16.44	0.63	12	6.64	682.00	17666.00	20100	20231222	-44.23	7850	20241115	42.80	18360	-38.94	20240102	7850	42.80	20241115	20100	-44.23	20231222	7850	42.80	20241115	3.18	N	000490	1000	256 억	998201	N	N	1	N	N
19	20241127	150108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11110	-20	5	-0.18	17201770380	1544903	11.72	11170	11360	10890	14460	7800	11130	11134.54	3.89	-44672	13443	12286	11643	10486	9843	11965	10165	256	3330	1000	8010	10	1	25640788	2849	16.29	0.63	12	6.03	682.00	17666.00	20100	20231222	-44.73	7850	20241115	41.53	18360	-39.49	20240102	7850	41.53	20241115	20100	-44.73	20231222	7850	41.53	20241115	3.18	N	000490	1000	256 억	998201	N	N	1	N	N
20	20241127	140108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11010	-120	5	-1.08	14313845660	1285883	9.75	11170	11360	10890	14460	7800	11130	11131.53	3.89	-30928	13443	12286	11643	10486	9843	11965	10165	256	3330	1000	8010	10	1	25640788	2823	16.14	0.62	12	5.01	682.00	17666.00	20100	20231222	-45.22	7850	20241115	40.25	18360	-40.03	20240102	7850	40.25	20241115	20100	-45.22	20231222	7850	40.25	20241115	3.18	N	000490	1000	256 억	998201	N	N	1	N	N
21	20241127	130108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11100	-30	5	-0.27	13245262320	1189085	9.02	11170	11360	10890	14460	7800	11130	11139.05	3.89	-27529	13443	12286	11643	10486	9843	11965	10165	256	3330	1000	8010	10	1	25640788	2846	16.28	0.63	12	4.64	682.00	17666.00	20100	20231222	-44.78	7850	20241115	41.40	18360	-39.54	20240102	7850	41.40	20241115	20100	-44.78	20231222	7850	41.40	20241115	3.18	N	000490	1000	256 억	998201	N	N	1	N	N
22	20241127	120108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11270	140	2	1.26	12156583390	1091518	8.28	11170	11360	10890	14460	7800	11130	11137.33	3.89	-27432	13443	12286	11643	10486	9843	11965	10165	256	3330	1000	8010	10	1	25640788	2890	16.52	0.64	12	4.26	682.00	17666.00	20100	20231222	-43.93	7850	20241115	43.57	18360	-38.62	20240102	7850	43.57	20241115	20100	-43.93	20231222	7850	43.57	20241115	3.18	N	000490	1000	256 억	998201	N	N	1	N	N
23	20241127	110108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11110	-20	5	-0.18	10069780990	906148	6.87	11170	11360	10890	14460	7800	11130	11112.69	3.89	-41710	13443	12286	11643	10486	9843	11965	10165	256	3330	1000	8010	10	1	25640788	2849	16.29	0.63	12	3.53	682.00	17666.00	20100	20231222	-44.73	7850	20241115	41.53	18360	-39.49	20240102	7850	41.53	20241115	20100	-44.73	20231222	7850	41.53	20241115	3.18	N	000490	1000	256 억	998201	N	N	1	N	N
24	20241127	100108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11130	0	3	0.00	5507772170	499175	3.79	11170	11230	10890	14460	7800	11130	11033.34	3.89	13897	13443	12286	11643	10486	9843	11965	10165	256	3330	1000	8010	10	1	25640788	2854	16.32	0.63	12	1.95	682.00	17666.00	20100	20231222	-44.63	7850	20241115	41.78	18360	-39.38	20240102	7850	41.78	20241115	20100	-44.63	20231222	7850	41.78	20241115	3.18	N	000490	1000	256 억	998201	N	N	1	N	N
25	20241127	090109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11100	-30	5	-0.27	901826200	80808	0.61	11170	11230	11100	14460	7800	11130	11160.91	3.89	-27964	13443	12286	11643	10486	9843	11965	10165	256	3330	1000	8010	10	1	25640788	2846	16.28	0.63	12	0.32	682.00	17666.00	20100	20231222	-44.78	7850	20241115	41.40	18360	-39.54	20240102	7850	41.40	20241115	20100	-44.78	20231222	7850	41.40	20241115	3.18	N	000490	1000	256 억	998201	N	N	1	N	N
26	20241126	160108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11130	730	2	7.02	157593005680	13119795	843.87	11840	12800	11000	13520	7280	10400	12012.67	3.80	23198	10960	10680	10420	10140	9880	10550	10010	256	3120	1000	7480	10	1	25640788	2854	16.32	0.63	12	51.17	682.00	17666.00	20100	20231222	-44.63	7850	20241115	41.78	18360	-39.38	20240102	7850	41.78	20241115	20100	-44.63	20231222	7850	41.78	20241115	2.96	N	000490	1000	256 억	975441	N	N	1	N	N
27	20241126	150108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11180	780	2	7.50	154141074260	12808277	823.83	11840	12800	11000	13520	7280	10400	12034.49	3.80	-46487	10960	10680	10420	10140	9880	10550	10010	256	3120	1000	7480	10	1	25640788	2867	16.39	0.63	12	49.95	682.00	17666.00	20100	20231222	-44.38	7850	20241115	42.42	18360	-39.11	20240102	7850	42.42	20241115	20100	-44.38	20231222	7850	42.42	20241115	2.96	N	000490	1000	256 억	975441	N	N	10	N	N
28	20241126	140108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11440	1040	2	10.00	146246350270	12102588	778.44	11840	12800	11240	13520	7280	10400	12083.89	3.80	-85945	10960	10680	10420	10140	9880	10550	10010	256	3120	1000	7480	10	1	25640788	2933	16.77	0.65	12	47.20	682.00	17666.00	20100	20231222	-43.08	7850	20241115	45.73	18360	-37.69	20240102	7850	45.73	20241115	20100	-43.08	20231222	7850	45.73	20241115	2.96	N	000490	1000	256 억	975441	N	N	10	N	N
29	20241126	130108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11300	900	2	8.65	137930966010	11380535	732.00	11840	12800	11240	13520	7280	10400	12119.90	3.80	-48711	10960	10680	10420	10140	9880	10550	10010	256	3120	1000	7480	10	1	25640788	2897	16.57	0.64	12	44.38	682.00	17666.00	20100	20231222	-43.78	7850	20241115	43.95	18360	-38.45	20240102	7850	43.95	20241115	20100	-43.78	20231222	7850	43.95	20241115	2.96	N	000490	1000	256 억	975441	N	N	10	N	N
30	20241126	120108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11700	1300	2	12.50	129051298590	10603633	682.03	11840	12800	11520	13520	7280	10400	12170.48	3.80	-86265	10960	10680	10420	10140	9880	10550	10010	256	3120	1000	7480	10	1	25640788	3000	17.16	0.66	12	41.35	682.00	17666.00	20100	20231222	-41.79	7850	20241115	49.04	18360	-36.27	20240102	7850	49.04	20241115	20100	-41.79	20231222	7850	49.04	20241115	2.96	N	000490	1000	256 억	975441	N	N	10	N	N
31	20241126	110108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11710	1310	2	12.60	124134671300	10183898	655.03	11840	12800	11520	13520	7280	10400	12189.31	3.80	-55167	10960	10680	10420	10140	9880	10550	10010	256	3120	1000	7480	10	1	25640788	3003	17.17	0.66	12	39.72	682.00	17666.00	20100	20231222	-41.74	7850	20241115	49.17	18360	-36.22	20240102	7850	49.17	20241115	20100	-41.74	20231222	7850	49.17	20241115	2.96	N	000490	1000	256 억	975441	N	N	10	N	N
32	20241126	100109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11990	1590	2	15.29	106297282640	8676914	558.10	11840	12800	11640	13520	7280	10400	12250.59	3.80	-86203	10960	10680	10420	10140	9880	10550	10010	256	3120	1000	7480	10	1	25640788	3074	17.58	0.68	12	33.84	682.00	17666.00	20100	20231222	-40.35	7850	20241115	52.74	18360	-34.69	20240102	7850	52.74	20241115	20100	-40.35	20231222	7850	52.74	20241115	2.96	N	000490	1000	256 억	975441	N	N	10	N	N
33	20241126	090108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10400	0	3	0.00	114400	11	0.00	0	0	0	13520	7280	10400	0.00	3.80	0	10960	10680	10420	10140	9880	10550	10010	256	3120	1000	7480	10	1	25640788	2667	15.25	0.59	12	0.00	682.00	17666.00	20100	20231222	-48.26	7850	20241115	32.48	18360	-43.36	20240102	7850	32.48	20241115	20100	-48.26	20231222	7850	32.48	20241115	2.96	N	000490	1000	256 억	975441	Y	N	10	N	N
34	20241125	160108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10400	-60	5	-0.57	9605378360	919529	21.17	10460	10700	10160	13590	7330	10460	10446.11	3.51	69929	11833	11146	10793	10106	9753	10970	9930	256	3130	1000	7530	10	1	25640788	2667	15.25	0.59	12	3.59	682.00	17666.00	20100	20231222	-48.26	7850	20241115	32.48	18360	-43.36	20240102	7850	32.48	20241115	20100	-48.26	20231222	7850	32.48	20241115	1.90	N	000490	1000	256 억	899111	N	N	10	N	N
35	20241125	150108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10350	-110	5	-1.05	8223258540	786686	18.12	10460	10700	10160	13590	7330	10460	10453.01	3.51	75149	11833	11146	10793	10106	9753	10970	9930	256	3130	1000	7530	10	1	25640788	2654	15.18	0.59	12	3.07	682.00	17666.00	20100	20231222	-48.51	7850	20241115	31.85	18360	-43.63	20240102	7850	31.85	20241115	20100	-48.51	20231222	7850	31.85	20241115	1.90	N	000490	1000	256 억	899111	N	N	2	N	N
36	20241125	140109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10410	-50	5	-0.48	6111671750	581526	13.39	10460	10700	10410	13590	7330	10460	10509.98	3.51	24902	11833	11146	10793	10106	9753	10970	9930	256	3130	1000	7530	10	1	25640788	2669	15.26	0.59	12	2.27	682.00	17666.00	20100	20231222	-48.21	7850	20241115	32.61	18360	-43.30	20240102	7850	32.61	20241115	20100	-48.21	20231222	7850	32.61	20241115	1.90	N	000490	1000	256 억	899111	N	N	2	N	N
37	20241125	130109	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10510	50	2	0.48	5345684140	508221	11.70	10460	10700	10420	13590	7330	10460	10518.78	3.51	26495	11833	11146	10793	10106	9753	10970	9930	256	3130	1000	7530	10	1	25640788	2695	15.41	0.59	12	1.98	682.00	17666.00	20100	20231222	-47.71	7850	20241115	33.89	18360	-42.76	20240102	7850	33.89	20241115	20100	-47.71	20231222	7850	33.89	20241115	1.90	N	000490	1000	256 억	899111	N	N	2	N	N
38	20241125	120108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10490	30	2	0.29	4703422010	446930	10.29	10460	10700	10420	13590	7330	10460	10524.29	3.51	29485	11833	11146	10793	10106	9753	10970	9930	256	3130	1000	7530	10	1	25640788	2690	15.38	0.59	12	1.74	682.00	17666.00	20100	20231222	-47.81	7850	20241115	33.63	18360	-42.86	20240102	7850	33.63	20241115	20100	-47.81	20231222	7850	33.63	20241115	1.90	N	000490	1000	256 억	899111	N	N	2	N	N
39	20241125	110108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10490	30	2	0.29	4189652780	397874	9.16	10460	10700	10420	13590	7330	10460	10530.64	3.51	21519	11833	11146	10793	10106	9753	10970	9930	256	3130	1000	7530	10	1	25640788	2690	15.38	0.59	12	1.55	682.00	17666.00	20100	20231222	-47.81	7850	20241115	33.63	18360	-42.86	20240102	7850	33.63	20241115	20100	-47.81	20231222	7850	33.63	20241115	1.90	N	000490	1000	256 억	899111	N	N	2	N	N
40	20241125	100108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10500	40	2	0.38	3207969530	304316	7.01	10460	10700	10450	13590	7330	10460	10542.41	3.51	11823	11833	11146	10793	10106	9753	10970	9930	256	3130	1000	7530	10	1	25640788	2692	15.40	0.59	12	1.19	682.00	17666.00	20100	20231222	-47.76	7850	20241115	33.76	18360	-42.81	20240102	7850	33.76	20241115	20100	-47.76	20231222	7850	33.76	20241115	1.90	N	000490	1000	256 억	899111	N	N	2	N	N
41	20241125	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10540	80	2	0.76	444733390	42441	0.98	10460	10550	10460	13590	7330	10460	10480.33	3.51	11243	11833	11146	10793	10106	9753	10970	9930	256	3130	1000	7530	10	1	25640788	2703	15.45	0.60	12	0.17	682.00	17666.00	20100	20231222	-47.56	7850	20241115	34.27	18360	-42.59	20240102	7850	34.27	20241115	20100	-47.56	20231222	7850	34.27	20241115	1.90	N	000490	1000	256 억	899111	N	N	2	N	N
42	20241122	160108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10460	-1240	5	-10.60	47026063780	4289104	28.08	11320	11480	10440	15210	8190	11700	10964.05	3.51	2855	13653	12676	11193	10216	8733	13165	10705	256	3510	1000	8420	10	1	25640788	2682	15.34	0.59	12	16.73	682.00	17666.00	20100	20231222	-47.96	7850	20241115	33.25	18360	-43.03	20240102	7850	33.25	20241115	20100	-47.96	20231222	7850	33.25	20241115	1.84	N	000490	1000	256 억	900403	N	N	2	N	N
43	20241122	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10620	-1080	5	-9.23	45572378150	4150813	27.18	11320	11480	10440	15210	8190	11700	10978.15	3.51	-10581	13653	12676	11193	10216	8733	13165	10705	256	3510	1000	8420	10	1	25640788	2723	15.57	0.60	12	16.19	682.00	17666.00	20100	20231222	-47.16	7850	20241115	35.29	18360	-42.16	20240102	7850	35.29	20241115	20100	-47.16	20231222	7850	35.29	20241115	1.84	N	000490	1000	256 억	900403	N	N	22	N	N
44	20241122	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10630	-1070	5	-9.15	43028745180	3909330	25.60	11320	11480	10500	15210	8190	11700	11005.66	3.51	-7736	13653	12676	11193	10216	8733	13165	10705	256	3510	1000	8420	10	1	25640788	2726	15.59	0.60	12	15.25	682.00	17666.00	20100	20231222	-47.11	7850	20241115	35.41	18360	-42.10	20240102	7850	35.41	20241115	20100	-47.11	20231222	7850	35.41	20241115	1.84	N	000490	1000	256 억	900403	N	N	22	N	N
45	20241122	130108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10730	-970	5	-8.29	39430448970	3571539	23.39	11320	11480	10690	15210	8190	11700	11039.12	3.51	10241	13653	12676	11193	10216	8733	13165	10705	256	3510	1000	8420	10	1	25640788	2751	15.73	0.61	12	13.93	682.00	17666.00	20100	20231222	-46.62	7850	20241115	36.69	18360	-41.56	20240102	7850	36.69	20241115	20100	-46.62	20231222	7850	36.69	20241115	1.84	N	000490	1000	256 억	900403	N	N	22	N	N
46	20241122	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10880	-820	5	-7.01	37323038610	3375901	22.11	11320	11480	10690	15210	8190	11700	11054.63	3.51	18149	13653	12676	11193	10216	8733	13165	10705	256	3510	1000	8420	10	1	25640788	2790	15.95	0.62	12	13.17	682.00	17666.00	20100	20231222	-45.87	7850	20241115	38.60	18360	-40.74	20240102	7850	38.60	20241115	20100	-45.87	20231222	7850	38.60	20241115	1.84	N	000490	1000	256 억	900403	N	N	22	N	N
47	20241122	110108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10910	-790	5	-6.75	34169067080	3086390	20.21	11320	11480	10690	15210	8190	11700	11069.71	3.51	10724	13653	12676	11193	10216	8733	13165	10705	256	3510	1000	8420	10	1	25640788	2797	16.00	0.62	12	12.04	682.00	17666.00	20100	20231222	-45.72	7850	20241115	38.98	18360	-40.58	20240102	7850	38.98	20241115	20100	-45.72	20231222	7850	38.98	20241115	1.84	N	000490	1000	256 억	900403	N	N	22	N	N
48	20241122	100108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10800	-900	5	-7.69	17220814150	1568053	10.27	11320	11340	10740	15210	8190	11700	10979.65	3.51	32335	13653	12676	11193	10216	8733	13165	10705	256	3510	1000	8420	10	1	25640788	2769	15.84	0.61	12	6.12	682.00	17666.00	20100	20231222	-46.27	7850	20241115	37.58	18360	-41.18	20240102	7850	37.58	20241115	20100	-46.27	20231222	7850	37.58	20241115	1.84	N	000490	1000	256 억	900403	N	N	22	N	N
49	20241122	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11110	-590	5	-5.04	2147390150	191096	1.25	11320	11340	10990	15210	8190	11700	11222.89	3.51	5642	13653	12676	11193	10216	8733	13165	10705	256	3510	1000	8420	10	1	25640788	2849	16.29	0.63	12	0.75	682.00	17666.00	20100	20231222	-44.73	7850	20241115	41.53	18360	-39.49	20240102	7850	41.53	20241115	20100	-44.73	20231222	7850	41.53	20241115	1.84	N	000490	1000	256 억	900403	N	N	22	N	N
50	20241121	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11700	1800	2	18.18	169740655400	14947192	2374.17	10570	12170	9710	12870	6930	9900	11352.10	4.05	-137135	10540	10220	9640	9320	8740	10380	9480	256	2970	1000	7120	10	1	25640788	3000	17.16	0.66	12	58.29	682.00	17666.00	20100	20231222	-41.79	7850	20241115	49.04	18360	-36.27	20240102	7850	49.04	20241115	20100	-41.79	20231222	7850	49.04	20241115	1.95	N	000490	1000	256 억	1039311	N	N	22	N	N
51	20241121	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11920	2020	2	20.40	149972718370	13252143	2104.93	10570	12170	9710	12870	6930	9900	11316.87	4.05	-155268	10540	10220	9640	9320	8740	10380	9480	256	2970	1000	7120	10	1	25640788	3056	17.48	0.67	12	51.68	682.00	17666.00	20100	20231222	-40.70	7850	20241115	51.85	18360	-35.08	20240102	7850	51.85	20241115	20100	-40.70	20231222	7850	51.85	20241115	1.95	N	000490	1000	256 억	1039311	N	N	2	N	N
52	20241121	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	11620	1720	2	17.37	60278639830	5626601	893.71	10570	11620	9710	12870	6930	9900	10713.15	4.05	-66559	10540	10220	9640	9320	8740	10380	9480	256	2970	1000	7120	10	1	25640788	2979	17.04	0.66	12	21.94	682.00	17666.00	20100	20231222	-42.19	7850	20241115	48.03	18360	-36.71	20240102	7850	48.03	20241115	20100	-42.19	20231222	7850	48.03	20241115	1.95	N	000490	1000	256 억	1039311	Y	N	2	N	N
53	20241121	130108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9940	40	2	0.40	25606882140	2477418	393.51	10570	11000	9710	12870	6930	9900	10336.12	4.05	-139185	10540	10220	9640	9320	8740	10380	9480	256	2970	1000	7120	10	1	25640788	2549	14.57	0.56	12	9.66	682.00	17666.00	20100	20231222	-50.55	7850	20241115	26.62	18360	-45.86	20240102	7850	26.62	20241115	20100	-50.55	20231222	7850	26.62	20241115	1.95	N	000490	1000	256 억	1039311	N	N	2	N	N
54	20241121	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10020	120	2	1.21	24594256680	2376079	377.41	10570	11000	9710	12870	6930	9900	10350.77	4.05	-139594	10540	10220	9640	9320	8740	10380	9480	256	2970	1000	7120	10	1	25640788	2569	14.69	0.57	12	9.27	682.00	17666.00	20100	20231222	-50.15	7850	20241115	27.64	18360	-45.42	20240102	7850	27.64	20241115	20100	-50.15	20231222	7850	27.64	20241115	1.95	N	000490	1000	256 억	1039311	N	N	2	N	N
55	20241121	110108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10010	110	2	1.11	23946484410	2311236	367.11	10570	11000	9710	12870	6930	9900	10360.90	4.05	-138886	10540	10220	9640	9320	8740	10380	9480	256	2970	1000	7120	10	1	25640788	2567	14.68	0.57	12	9.01	682.00	17666.00	20100	20231222	-50.20	7850	20241115	27.52	18360	-45.48	20240102	7850	27.52	20241115	20100	-50.20	20231222	7850	27.52	20241115	1.95	N	000490	1000	256 억	1039311	N	N	2	N	N
56	20241121	100107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10030	130	2	1.31	21586077520	2075899	329.73	10570	11000	9710	12870	6930	9900	10398.42	4.05	-128924	10540	10220	9640	9320	8740	10380	9480	256	2970	1000	7120	10	1	25640788	2572	14.71	0.57	12	8.10	682.00	17666.00	20100	20231222	-50.10	7850	20241115	27.77	18360	-45.37	20240102	7850	27.77	20241115	20100	-50.10	20231222	7850	27.77	20241115	1.95	N	000490	1000	256 억	1039311	N	N	2	N	N
57	20241121	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	10720	820	2	8.28	3535450200	336874	53.51	10570	10800	10200	12870	6930	9900	10494.87	4.05	-36647	10540	10220	9640	9320	8740	10380	9480	256	2970	1000	7120	10	1	25640788	2749	15.72	0.61	12	1.31	682.00	17666.00	20100	20231222	-46.67	7850	20241115	36.56	18360	-41.61	20240102	7850	36.56	20241115	20100	-46.67	20231222	7850	36.56	20241115	1.95	N	000490	1000	256 억	1039311	N	N	2	N	N
58	20241120	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9900	600	2	6.45	5027552970	526595	210.39	9280	9960	9060	12090	6510	9300	9538.00	3.99	16605	9500	9400	9200	9100	8900	9450	9150	256	2790	1000	6690	10	1	25640788	2538	14.52	0.56	12	2.05	682.00	17666.00	20100	20231222	-50.75	7850	20241115	26.11	18360	-46.08	20240102	7850	26.11	20241115	20100	-50.75	20231222	7850	26.11	20241115	1.97	N	000490	1000	256 억	1024218	N	N	2	N	N
59	20241120	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9650	350	2	3.76	2769155490	296541	118.48	9280	9700	9060	12090	6510	9300	9338.19	3.99	8685	9500	9400	9200	9100	8900	9450	9150	256	2790	1000	6690	10	1	25640788	2474	14.15	0.55	12	1.16	682.00	17666.00	20100	20231222	-51.99	7850	20241115	22.93	18360	-47.44	20240102	7850	22.93	20241115	20100	-51.99	20231222	7850	22.93	20241115	1.97	N	000490	1000	256 억	1024218	N	N	4	N	N
60	20241120	140108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9290	-10	5	-0.11	1265843600	138003	55.14	9280	9300	9060	12090	6510	9300	9172.57	3.99	6675	9500	9400	9200	9100	8900	9450	9150	256	2790	1000	6690	10	1	25640788	2382	13.62	0.53	12	0.54	682.00	17666.00	20100	20231222	-53.78	7850	20241115	18.34	18360	-49.40	20240102	7850	18.34	20241115	20100	-53.78	20231222	7850	18.34	20241115	1.97	N	000490	1000	256 억	1024218	N	N	4	N	N
61	20241120	130108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9220	-80	5	-0.86	1130797730	123376	49.29	9280	9300	9060	12090	6510	9300	9165.45	3.99	1994	9500	9400	9200	9100	8900	9450	9150	256	2790	1000	6690	10	1	25640788	2364	13.52	0.52	12	0.48	682.00	17666.00	20100	20231222	-54.13	7850	20241115	17.45	18360	-49.78	20240102	7850	17.45	20241115	20100	-54.13	20231222	7850	17.45	20241115	1.97	N	000490	1000	256 억	1024218	N	N	4	N	N
62	20241120	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9200	-100	5	-1.08	1059900040	115683	46.22	9280	9300	9060	12090	6510	9300	9162.10	3.99	1617	9500	9400	9200	9100	8900	9450	9150	256	2790	1000	6690	10	1	25640788	2359	13.49	0.52	12	0.45	682.00	17666.00	20100	20231222	-54.23	7850	20241115	17.20	18360	-49.89	20240102	7850	17.20	20241115	20100	-54.23	20231222	7850	17.20	20241115	1.97	N	000490	1000	256 억	1024218	N	N	4	N	N
63	20241120	110108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9220	-80	5	-0.86	947748220	103488	41.35	9280	9300	9060	12090	6510	9300	9158.04	3.99	6108	9500	9400	9200	9100	8900	9450	9150	256	2790	1000	6690	10	1	25640788	2364	13.52	0.52	12	0.40	682.00	17666.00	20100	20231222	-54.13	7850	20241115	17.45	18360	-49.78	20240102	7850	17.45	20241115	20100	-54.13	20231222	7850	17.45	20241115	1.97	N	000490	1000	256 억	1024218	N	N	4	N	N
64	20241120	100107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9110	-190	5	-2.04	705784620	77110	30.81	9280	9300	9060	12090	6510	9300	9152.94	3.99	-4166	9500	9400	9200	9100	8900	9450	9150	256	2790	1000	6690	10	1	25640788	2336	13.36	0.52	12	0.30	682.00	17666.00	20100	20231222	-54.68	7850	20241115	16.05	18360	-50.38	20240102	7850	16.05	20241115	20100	-54.68	20231222	7850	16.05	20241115	1.97	N	000490	1000	256 억	1024218	N	N	4	N	N
65	20241120	090108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9210	-90	5	-0.97	37997730	4116	1.64	9280	9280	9200	12090	6510	9300	9231.55	3.99	-2625	9500	9400	9200	9100	8900	9450	9150	256	2790	1000	6690	10	1	25640788	2362	13.50	0.52	12	0.02	682.00	17666.00	20100	20231222	-54.18	7850	20241115	17.32	18360	-49.84	20240102	7850	17.32	20241115	20100	-54.18	20231222	7850	17.32	20241115	1.97	N	000490	1000	256 억	1024218	N	N	4	N	N
66	20241119	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9300	210	2	2.31	2282602210	248470	38.65	9090	9300	9000	11810	6370	9090	9186.23	3.93	15956	9756	9422	9116	8782	8476	9590	8950	256	2720	1000	6540	10	1	25640788	2385	13.64	0.53	12	0.97	682.00	17666.00	20100	20231222	-53.73	7850	20241115	18.47	18360	-49.35	20240102	7850	18.47	20241115	20100	-53.73	20231222	7850	18.47	20241115	1.87	N	000490	1000	256 억	1008314	N	N	4	N	N
67	20241119	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9240	150	2	1.65	1907037360	207997	32.35	9090	9300	9000	11810	6370	9090	9168.58	3.93	17264	9756	9422	9116	8782	8476	9590	8950	256	2720	1000	6540	10	1	25640788	2369	13.55	0.52	12	0.81	682.00	17666.00	20100	20231222	-54.03	7850	20241115	17.71	18360	-49.67	20240102	7850	17.71	20241115	20100	-54.03	20231222	7850	17.71	20241115	1.87	N	000490	1000	256 억	1008314	N	N	757	N	N
68	20241119	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9140	50	2	0.55	1646329090	179628	27.94	9090	9300	9000	11810	6370	9090	9165.21	3.93	9911	9756	9422	9116	8782	8476	9590	8950	256	2720	1000	6540	10	1	25640788	2344	13.40	0.52	12	0.70	682.00	17666.00	20100	20231222	-54.53	7850	20241115	16.43	18360	-50.22	20240102	7850	16.43	20241115	20100	-54.53	20231222	7850	16.43	20241115	1.87	N	000490	1000	256 억	1008314	N	N	757	N	N
69	20241119	130106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9140	50	2	0.55	1520144610	165787	25.79	9090	9300	9000	11810	6370	9090	9169.26	3.93	9840	9756	9422	9116	8782	8476	9590	8950	256	2720	1000	6540	10	1	25640788	2344	13.40	0.52	12	0.65	682.00	17666.00	20100	20231222	-54.53	7850	20241115	16.43	18360	-50.22	20240102	7850	16.43	20241115	20100	-54.53	20231222	7850	16.43	20241115	1.87	N	000490	1000	256 억	1008314	N	N	757	N	N
70	20241119	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9180	90	2	0.99	1289612900	140561	21.86	9090	9300	9000	11810	6370	9090	9174.76	3.93	-46	9756	9422	9116	8782	8476	9590	8950	256	2720	1000	6540	10	1	25640788	2354	13.46	0.52	12	0.55	682.00	17666.00	20100	20231222	-54.33	7850	20241115	16.94	18360	-50.00	20240102	7850	16.94	20241115	20100	-54.33	20231222	7850	16.94	20241115	1.87	N	000490	1000	256 억	1008314	N	N	757	N	N
71	20241119	110108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9140	50	2	0.55	1203764130	131210	20.41	9090	9300	9000	11810	6370	9090	9174.33	3.93	-1188	9756	9422	9116	8782	8476	9590	8950	256	2720	1000	6540	10	1	25640788	2344	13.40	0.52	12	0.51	682.00	17666.00	20100	20231222	-54.53	7850	20241115	16.43	18360	-50.22	20240102	7850	16.43	20241115	20100	-54.53	20231222	7850	16.43	20241115	1.87	N	000490	1000	256 억	1008314	N	N	757	N	N
72	20241119	100108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9180	90	2	0.99	796604080	86943	13.52	9090	9300	9000	11810	6370	9090	9162.37	3.93	-3805	9756	9422	9116	8782	8476	9590	8950	256	2720	1000	6540	10	1	25640788	2354	13.46	0.52	12	0.34	682.00	17666.00	20100	20231222	-54.33	7850	20241115	16.94	18360	-50.00	20240102	7850	16.94	20241115	20100	-54.33	20231222	7850	16.94	20241115	1.87	N	000490	1000	256 억	1008314	N	N	757	N	N
73	20241119	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9090	0	3	0.00	107517480	11828	1.84	9090	9110	9070	11810	6370	9090	9090.08	3.93	-4382	9756	9422	9116	8782	8476	9590	8950	256	2720	1000	6540	10	1	25640788	2331	13.33	0.51	12	0.05	682.00	17666.00	20100	20231222	-54.78	7850	20241115	15.80	18360	-50.49	20240102	7850	15.80	20241115	20100	-54.78	20231222	7850	15.80	20241115	1.87	N	000490	1000	256 억	1008314	N	N	757	N	N
74	20241118	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9090	500	2	5.82	5882673070	640470	67.74	8930	9450	8810	11160	6020	8590	9184.99	3.74	40035	9710	9150	8500	7940	7290	9430	8220	256	2570	1000	6180	10	1	25640788	2331	13.33	0.51	12	2.50	682.00	17666.00	20100	20231222	-54.78	7850	20241115	15.80	18360	-50.49	20240102	7850	15.80	20241115	20100	-54.78	20231222	7850	15.80	20241115	1.91	N	000490	1000	256 억	958373	N	N	757	N	N
75	20241118	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9030	440	2	5.12	5790015510	630259	66.66	8930	9450	8810	11160	6020	8590	9186.73	3.74	39687	9710	9150	8500	7940	7290	9430	8220	256	2570	1000	6180	10	1	25640788	2315	13.24	0.51	12	2.46	682.00	17666.00	20100	20231222	-55.07	7850	20241115	15.03	18360	-50.82	20240102	7850	15.03	20241115	20100	-55.07	20231222	7850	15.03	20241115	1.91	N	000490	1000	256 억	958373	N	N	0	N	N
76	20241118	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9030	440	2	5.12	5554321310	604214	63.90	8930	9450	8810	11160	6020	8590	9192.64	3.74	35360	9710	9150	8500	7940	7290	9430	8220	256	2570	1000	6180	10	1	25640788	2315	13.24	0.51	12	2.36	682.00	17666.00	20100	20231222	-55.07	7850	20241115	15.03	18360	-50.82	20240102	7850	15.03	20241115	20100	-55.07	20231222	7850	15.03	20241115	1.91	N	000490	1000	256 억	958373	N	N	0	N	N
77	20241118	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9040	450	2	5.24	5277988120	573588	60.66	8930	9450	8810	11160	6020	8590	9201.71	3.74	28661	9710	9150	8500	7940	7290	9430	8220	256	2570	1000	6180	10	1	25640788	2318	13.26	0.51	12	2.24	682.00	17666.00	20100	20231222	-55.02	7850	20241115	15.16	18360	-50.76	20240102	7850	15.16	20241115	20100	-55.02	20231222	7850	15.16	20241115	1.91	N	000490	1000	256 억	958373	N	N	0	N	N
78	20241118	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9140	550	2	6.40	4818171280	522992	55.31	8930	9450	8810	11160	6020	8590	9212.71	3.74	24729	9710	9150	8500	7940	7290	9430	8220	256	2570	1000	6180	10	1	25640788	2344	13.40	0.52	12	2.04	682.00	17666.00	20100	20231222	-54.53	7850	20241115	16.43	18360	-50.22	20240102	7850	16.43	20241115	20100	-54.53	20231222	7850	16.43	20241115	1.91	N	000490	1000	256 억	958373	N	N	0	N	N
79	20241118	110107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9190	600	2	6.98	4463327910	484353	51.23	8930	9450	8810	11160	6020	8590	9215.04	3.74	32618	9710	9150	8500	7940	7290	9430	8220	256	2570	1000	6180	10	1	25640788	2356	13.48	0.52	12	1.89	682.00	17666.00	20100	20231222	-54.28	7850	20241115	17.07	18360	-49.95	20240102	7850	17.07	20241115	20100	-54.28	20231222	7850	17.07	20241115	1.91	N	000490	1000	256 억	958373	N	N	0	N	N
80	20241118	100107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9210	620	2	7.22	3867743930	419607	44.38	8930	9450	8810	11160	6020	8590	9217.55	3.74	29093	9710	9150	8500	7940	7290	9430	8220	256	2570	1000	6180	10	1	25640788	2362	13.50	0.52	12	1.64	682.00	17666.00	20100	20231222	-54.18	7850	20241115	17.32	18360	-49.84	20240102	7850	17.32	20241115	20100	-54.18	20231222	7850	17.32	20241115	1.91	N	000490	1000	256 억	958373	N	N	0	N	N
81	20241118	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8810	220	2	2.56	205115620	23037	2.44	8930	8990	8810	11160	6020	8590	8903.82	3.74	-2396	9710	9150	8500	7940	7290	9430	8220	256	2570	1000	6180	10	1	25640788	2259	12.92	0.50	12	0.09	682.00	17666.00	20100	20231222	-56.17	7850	20241115	12.23	18360	-52.02	20240102	7850	12.23	20241115	20100	-56.17	20231222	7850	12.23	20241115	1.91	N	000490	1000	256 억	958373	N	N	0	N	N
82	20241115	160107	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8590	230	2	2.75	8050779340	939852	625.82	7900	9060	7850	10860	5860	8360	8565.98	3.55	47535	9000	8680	8520	8200	8040	8600	8120	256	2500	1000	6010	10	1	25640788	2203	12.60	0.49	12	3.67	682.00	17666.00	20100	20231222	-57.26	7850	20241115	9.43	18360	-53.21	20240102	7850	9.43	20241115	20100	-57.26	20231222	7850	9.43	20241115	2.01	N	000490	1000	256 억	910772	N	N	195	N	N
83	20241115	150108	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8600	240	2	2.87	7749512760	904660	602.38	7900	9060	7850	10860	5860	8360	8566.22	3.55	31349	9000	8680	8520	8200	8040	8600	8120	256	2500	1000	6010	10	1	25640788	2205	12.61	0.49	12	3.53	682.00	17666.00	20100	20231222	-57.21	7850	20241115	9.55	18360	-53.16	20240102	7850	9.55	20241115	20100	-57.21	20231222	7850	9.55	20241115	2.01	N	000490	1000	256 억	910772	N	N	195	N	N
84	20241115	140107	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8810	450	2	5.38	5607855660	663171	441.58	7900	9060	7850	10860	5860	8360	8456.12	3.55	5559	9000	8680	8520	8200	8040	8600	8120	256	2500	1000	6010	10	1	25640788	2259	12.92	0.50	12	2.59	682.00	17666.00	20100	20231222	-56.17	7850	20241115	12.23	18360	-52.02	20240102	7850	12.23	20241115	20100	-56.17	20231222	7850	12.23	20241115	2.01	N	000490	1000	256 억	910772	N	N	195	N	N
85	20241115	130107	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8400	40	2	0.48	4067562670	482690	321.41	7900	9060	7850	10860	5860	8360	8426.86	3.55	13296	9000	8680	8520	8200	8040	8600	8120	256	2500	1000	6010	10	1	25640788	2154	12.32	0.48	12	1.88	682.00	17666.00	20100	20231222	-58.21	7850	20241115	7.01	18360	-54.25	20240102	7850	7.01	20241115	20100	-58.21	20231222	7850	7.01	20241115	2.01	N	000490	1000	256 억	910772	N	N	195	N	N
86	20241115	120107	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8230	-130	5	-1.56	1589362700	198590	132.23	7900	8250	7850	10860	5860	8360	8003.24	3.55	20127	9000	8680	8520	8200	8040	8600	8120	256	2500	1000	6010	10	1	25640788	2110	12.07	0.47	12	0.77	682.00	17666.00	20100	20231222	-59.05	7850	20241115	4.84	18360	-55.17	20240102	7850	4.84	20241115	20100	-59.05	20231222	7850	4.84	20241115	2.01	N	000490	1000	256 억	910772	N	N	195	N	N
87	20241115	110107	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8180	-180	5	-2.15	1346594880	168957	112.50	7900	8180	7850	10860	5860	8360	7970.04	3.55	17749	9000	8680	8520	8200	8040	8600	8120	256	2500	1000	6010	10	1	25640788	2097	11.99	0.46	12	0.66	682.00	17666.00	20100	20231222	-59.30	7850	20241115	4.20	18360	-55.45	20240102	7850	4.20	20241115	20100	-59.30	20231222	7850	4.20	20241115	2.01	N	000490	1000	256 억	910772	N	N	195	N	N
88	20241115	100108	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	7950	-410	5	-4.90	981958880	123466	82.21	7900	8150	7850	10860	5860	8360	7953.27	3.55	14811	9000	8680	8520	8200	8040	8600	8120	256	2500	1000	6010	10	1	25640788	2038	11.66	0.45	12	0.48	682.00	17666.00	20100	20231222	-60.45	7850	20241115	1.27	18360	-56.70	20240102	7850	1.27	20241115	20100	-60.45	20231222	7850	1.27	20241115	2.01	N	000490	1000	256 억	910772	N	N	195	N	N
89	20241115	090121	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	8060	-300	5	-3.59	166398060	21016	13.99	7900	8060	7900	10860	5860	8360	7917.68	3.55	3866	9000	8680	8520	8200	8040	8600	8120	256	2500	1000	6010	10	1	25640788	2067	11.82	0.46	12	0.08	682.00	17666.00	20100	20231222	-59.90	7900	20241115	2.03	18360	-56.10	20240102	7900	2.03	20241115	20100	-59.90	20231222	7900	2.03	20241115	2.01	N	000490	1000	256 억	910772	N	N	195	N	N
90	20241114	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8470	-20	5	-0.24	1165211590	135876	43.96	8450	8840	8400	11030	5950	8490	8575.55	3.54	4672	9270	8880	8660	8270	8050	8770	8160	256	2540	1000	6110	10	1	25640788	2172	12.42	0.48	12	0.53	682.00	17666.00	20100	20231222	-57.86	7920	20240909	6.94	18360	-53.87	20240102	7920	6.94	20240909	20100	-57.86	20231222	7920	6.94	20240909	1.79	N	000490	1000	256 억	906787	N	N	317	N	N
91	20241114	150108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8430	-60	5	-0.71	1042003850	121283	39.24	8450	8840	8400	11030	5950	8490	8591.51	3.54	507	9270	8880	8660	8270	8050	8770	8160	256	2540	1000	6110	10	1	25640788	2162	12.36	0.48	12	0.47	682.00	17666.00	20100	20231222	-58.06	7920	20240909	6.44	18360	-54.08	20240102	7920	6.44	20240909	20100	-58.06	20231222	7920	6.44	20240909	1.79	N	000490	1000	256 억	906787	N	N	317	N	N
92	20241114	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8540	50	2	0.59	897216140	104208	33.72	8450	8840	8400	11030	5950	8490	8609.86	3.54	-2152	9270	8880	8660	8270	8050	8770	8160	256	2540	1000	6110	10	1	25640788	2190	12.52	0.48	12	0.41	682.00	17666.00	20100	20231222	-57.51	7920	20240909	7.83	18360	-53.49	20240102	7920	7.83	20240909	20100	-57.51	20231222	7920	7.83	20240909	1.79	N	000490	1000	256 억	906787	N	N	317	N	N
93	20241114	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8550	60	2	0.71	780426990	90532	29.29	8450	8840	8400	11030	5950	8490	8620.46	3.54	1428	9270	8880	8660	8270	8050	8770	8160	256	2540	1000	6110	10	1	25640788	2192	12.54	0.48	12	0.35	682.00	17666.00	20100	20231222	-57.46	7920	20240909	7.95	18360	-53.43	20240102	7920	7.95	20240909	20100	-57.46	20231222	7920	7.95	20240909	1.79	N	000490	1000	256 억	906787	N	N	317	N	N
94	20241114	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8520	30	2	0.35	690338600	79984	25.88	8450	8840	8400	11030	5950	8490	8630.96	3.54	306	9270	8880	8660	8270	8050	8770	8160	256	2540	1000	6110	10	1	25640788	2185	12.49	0.48	12	0.31	682.00	17666.00	20100	20231222	-57.61	7920	20240909	7.58	18360	-53.59	20240102	7920	7.58	20240909	20100	-57.61	20231222	7920	7.58	20240909	1.79	N	000490	1000	256 억	906787	N	N	317	N	N
95	20241114	110107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8590	100	2	1.18	570713470	65980	21.35	8450	8840	8400	11030	5950	8490	8649.80	3.54	5650	9270	8880	8660	8270	8050	8770	8160	256	2540	1000	6110	10	1	25640788	2203	12.60	0.49	12	0.26	682.00	17666.00	20100	20231222	-57.26	7920	20240909	8.46	18360	-53.21	20240102	7920	8.46	20240909	20100	-57.26	20231222	7920	8.46	20240909	1.79	N	000490	1000	256 억	906787	N	N	317	N	N
96	20241114	100107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8470	-20	5	-0.24	39538350	4689	1.52	8450	8490	8400	11030	5950	8490	8432.13	3.54	4	9270	8880	8660	8270	8050	8770	8160	256	2540	1000	6110	10	1	25640788	2172	12.42	0.48	12	0.02	682.00	17666.00	20100	20231222	-57.86	7920	20240909	6.94	18360	-53.87	20240102	7920	6.94	20240909	20100	-57.86	20231222	7920	6.94	20240909	1.79	N	000490	1000	256 억	906787	N	N	317	N	N
97	20241114	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8490	0	3	0.00	0	0	0.00	0	0	0	11030	5950	8490	0.00	3.54	0	9270	8880	8660	8270	8050	8770	8160	256	2540	1000	6110	10	1	25640788	2177	12.45	0.48	12	0.00	682.00	17666.00	20100	20231222	-57.76	7920	20240909	7.20	18360	-53.76	20240102	7920	7.20	20240909	20100	-57.76	20231222	7920	7.20	20240909	1.79	N	000490	1000	256 억	906787	N	N	317	N	N
98	20241112	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9110	370	2	4.23	16259965040	1730557	1591.93	8740	9710	8740	11360	6120	8740	9395.93	3.91	-61461	9186	8962	8846	8622	8506	8905	8565	256	2620	1000	6290	10	1	25640788	2336	13.36	0.52	12	6.75	682.00	17666.00	20100	20231222	-54.68	7920	20240909	15.03	18360	-50.38	20240102	7920	15.03	20240909	20100	-54.68	20231222	7920	15.03	20240909	1.83	N	000490	1000	256 억	1003050	N	N	109	N	N
99	20241112	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8980	240	2	2.75	15836935230	1683912	1549.02	8740	9710	8740	11360	6120	8740	9404.85	3.91	-67259	9186	8962	8846	8622	8506	8905	8565	256	2620	1000	6290	10	1	25640788	2303	13.17	0.51	12	6.57	682.00	17666.00	20100	20231222	-55.32	7920	20240909	13.38	18360	-51.09	20240102	7920	13.38	20240909	20100	-55.32	20231222	7920	13.38	20240909	1.83	N	000490	1000	256 억	1003050	N	N	148	N	N
100	20241112	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9150	410	2	4.69	15087514100	1601098	1472.84	8740	9710	8740	11360	6120	8740	9423.23	3.91	-82897	9186	8962	8846	8622	8506	8905	8565	256	2620	1000	6290	10	1	25640788	2346	13.42	0.52	12	6.24	682.00	17666.00	20100	20231222	-54.48	7920	20240909	15.53	18360	-50.16	20240102	7920	15.53	20240909	20100	-54.48	20231222	7920	15.53	20240909	1.83	N	000490	1000	256 억	1003050	N	N	148	N	N
101	20241112	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9260	520	2	5.95	14611427010	1549112	1425.02	8740	9710	8740	11360	6120	8740	9432.13	3.91	-90644	9186	8962	8846	8622	8506	8905	8565	256	2620	1000	6290	10	1	25640788	2374	13.58	0.52	12	6.04	682.00	17666.00	20100	20231222	-53.93	7920	20240909	16.92	18360	-49.56	20240102	7920	16.92	20240909	20100	-53.93	20231222	7920	16.92	20240909	1.83	N	000490	1000	256 억	1003050	N	N	148	N	N
102	20241112	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9240	500	2	5.72	14085912670	1492572	1373.01	8740	9710	8740	11360	6120	8740	9437.34	3.91	-86778	9186	8962	8846	8622	8506	8905	8565	256	2620	1000	6290	10	1	25640788	2369	13.55	0.52	12	5.82	682.00	17666.00	20100	20231222	-54.03	7920	20240909	16.67	18360	-49.67	20240102	7920	16.67	20240909	20100	-54.03	20231222	7920	16.67	20240909	1.83	N	000490	1000	256 억	1003050	N	N	148	N	N
103	20241112	110107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9310	570	2	6.52	13118586770	1388102	1276.91	8740	9710	8740	11360	6120	8740	9450.74	3.91	-78354	9186	8962	8846	8622	8506	8905	8565	256	2620	1000	6290	10	1	25640788	2387	13.65	0.53	12	5.41	682.00	17666.00	20100	20231222	-53.68	7920	20240909	17.55	18360	-49.29	20240102	7920	17.55	20240909	20100	-53.68	20231222	7920	17.55	20240909	1.83	N	000490	1000	256 억	1003050	N	N	148	N	N
104	20241112	100107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9420	680	2	7.78	10479569350	1109835	1020.93	8740	9710	8740	11360	6120	8740	9442.46	3.91	-96243	9186	8962	8846	8622	8506	8905	8565	256	2620	1000	6290	10	1	25640788	2415	13.81	0.53	12	4.33	682.00	17666.00	20100	20231222	-53.13	7920	20240909	18.94	18360	-48.69	20240102	7920	18.94	20240909	20100	-53.13	20231222	7920	18.94	20240909	1.83	N	000490	1000	256 억	1003050	N	N	148	N	N
105	20241112	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8830	90	2	1.03	20058310	2292	2.11	8740	8830	8740	11360	6120	8740	8751.44	3.91	-363	9186	8962	8846	8622	8506	8905	8565	256	2620	1000	6290	10	1	25640788	2264	12.95	0.50	12	0.01	682.00	17666.00	20100	20231222	-56.07	7920	20240909	11.49	18360	-51.91	20240102	7920	11.49	20240909	20100	-56.07	20231222	7920	11.49	20240909	1.83	N	000490	1000	256 억	1003050	N	N	148	N	N
106	20241111	160106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8740	-210	5	-2.35	958266180	108119	68.20	9030	9070	8730	11630	6270	8950	8863.10	3.91	1013	9210	9080	8920	8790	8630	9145	8855	256	2680	1000	6440	10	1	25640788	2241	12.82	0.49	12	0.42	682.00	17666.00	20100	20231222	-56.52	7920	20240909	10.35	18360	-52.40	20240102	7920	10.35	20240909	20100	-56.52	20231222	7920	10.35	20240909	1.83	N	000490	1000	256 억	1002190	N	N	148	N	N
107	20241111	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8770	-180	5	-2.01	917174720	103424	65.24	9030	9070	8730	11630	6270	8950	8868.10	3.91	366	9210	9080	8920	8790	8630	9145	8855	256	2680	1000	6440	10	1	25640788	2249	12.86	0.50	12	0.40	682.00	17666.00	20100	20231222	-56.37	7920	20240909	10.73	18360	-52.23	20240102	7920	10.73	20240909	20100	-56.37	20231222	7920	10.73	20240909	1.83	N	000490	1000	256 억	1002190	N	N	34	N	N
108	20241111	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8800	-150	5	-1.68	811231690	91337	57.61	9030	9070	8780	11630	6270	8950	8881.74	3.91	4857	9210	9080	8920	8790	8630	9145	8855	256	2680	1000	6440	10	1	25640788	2256	12.90	0.50	12	0.36	682.00	17666.00	20100	20231222	-56.22	7920	20240909	11.11	18360	-52.07	20240102	7920	11.11	20240909	20100	-56.22	20231222	7920	11.11	20240909	1.83	N	000490	1000	256 억	1002190	N	N	34	N	N
109	20241111	130108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8810	-140	5	-1.56	733192870	82459	52.01	9030	9070	8800	11630	6270	8950	8891.61	3.91	4920	9210	9080	8920	8790	8630	9145	8855	256	2680	1000	6440	10	1	25640788	2259	12.92	0.50	12	0.32	682.00	17666.00	20100	20231222	-56.17	7920	20240909	11.24	18360	-52.02	20240102	7920	11.24	20240909	20100	-56.17	20231222	7920	11.24	20240909	1.83	N	000490	1000	256 억	1002190	N	N	34	N	N
110	20241111	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8850	-100	5	-1.12	663913660	74607	47.06	9030	9070	8800	11630	6270	8950	8898.81	3.91	5109	9210	9080	8920	8790	8630	9145	8855	256	2680	1000	6440	10	1	25640788	2269	12.98	0.50	12	0.29	682.00	17666.00	20100	20231222	-55.97	7920	20240909	11.74	18360	-51.80	20240102	7920	11.74	20240909	20100	-55.97	20231222	7920	11.74	20240909	1.83	N	000490	1000	256 억	1002190	N	N	34	N	N
111	20241111	110106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8930	-20	5	-0.22	577356250	64833	40.90	9030	9070	8800	11630	6270	8950	8905.28	3.91	1892	9210	9080	8920	8790	8630	9145	8855	256	2680	1000	6440	10	1	25640788	2290	13.09	0.51	12	0.25	682.00	17666.00	20100	20231222	-55.57	7920	20240909	12.75	18360	-51.36	20240102	7920	12.75	20240909	20100	-55.57	20231222	7920	12.75	20240909	1.83	N	000490	1000	256 억	1002190	N	N	34	N	N
112	20241111	100106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8830	-120	5	-1.34	416973600	46744	29.48	9030	9070	8810	11630	6270	8950	8920.37	3.91	-1735	9210	9080	8920	8790	8630	9145	8855	256	2680	1000	6440	10	1	25640788	2264	12.95	0.50	12	0.18	682.00	17666.00	20100	20231222	-56.07	7920	20240909	11.49	18360	-51.91	20240102	7920	11.49	20240909	20100	-56.07	20231222	7920	11.49	20240909	1.83	N	000490	1000	256 억	1002190	N	N	34	N	N
113	20241111	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9050	100	2	1.12	19774950	2189	1.38	9030	9050	9020	11630	6270	8950	9033.78	3.91	-61	9210	9080	8920	8790	8630	9145	8855	256	2680	1000	6440	10	1	25640788	2320	13.27	0.51	12	0.01	682.00	17666.00	20100	20231222	-54.98	7920	20240909	14.27	18360	-50.71	20240102	7920	14.27	20240909	20100	-54.98	20231222	7920	14.27	20240909	1.83	N	000490	1000	256 억	1002190	N	N	34	N	N
114	20241108	160106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8950	170	2	1.94	1403799340	157135	88.95	8800	9050	8760	11410	6150	8780	8933.51	3.90	4442	9100	8940	8710	8550	8320	9020	8630	256	2630	1000	6320	10	1	25640788	2295	13.12	0.51	12	0.61	682.00	17666.00	20100	20231222	-55.47	7920	20240909	13.01	18360	-51.25	20240102	7920	13.01	20240909	20100	-55.47	20231222	7920	13.01	20240909	1.81	N	000490	1000	256 억	998861	N	N	34	N	N
115	20241108	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8930	150	2	1.71	1322367840	148028	83.79	8800	9050	8760	11410	6150	8780	8933.23	3.90	2829	9100	8940	8710	8550	8320	9020	8630	256	2630	1000	6320	10	1	25640788	2290	13.09	0.51	12	0.58	682.00	17666.00	20100	20231222	-55.57	7920	20240909	12.75	18360	-51.36	20240102	7920	12.75	20240909	20100	-55.57	20231222	7920	12.75	20240909	1.81	N	000490	1000	256 억	998861	N	N	295	N	N
116	20241108	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8970	190	2	2.16	1190886020	133349	75.49	8800	9050	8760	11410	6150	8780	8930.60	3.90	343	9100	8940	8710	8550	8320	9020	8630	256	2630	1000	6320	10	1	25640788	2300	13.15	0.51	12	0.52	682.00	17666.00	20100	20231222	-55.37	7920	20240909	13.26	18360	-51.14	20240102	7920	13.26	20240909	20100	-55.37	20231222	7920	13.26	20240909	1.81	N	000490	1000	256 억	998861	N	N	295	N	N
117	20241108	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	9040	260	2	2.96	956484590	107317	60.75	8800	9050	8760	11410	6150	8780	8912.70	3.90	5932	9100	8940	8710	8550	8320	9020	8630	256	2630	1000	6320	10	1	25640788	2318	13.26	0.51	12	0.42	682.00	17666.00	20100	20231222	-55.02	7920	20240909	14.14	18360	-50.76	20240102	7920	14.14	20240909	20100	-55.02	20231222	7920	14.14	20240909	1.81	N	000490	1000	256 억	998861	N	N	295	N	N
118	20241108	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8980	200	2	2.28	820503150	92207	52.20	8800	9050	8760	11410	6150	8780	8898.49	3.90	7129	9100	8940	8710	8550	8320	9020	8630	256	2630	1000	6320	10	1	25640788	2303	13.17	0.51	12	0.36	682.00	17666.00	20100	20231222	-55.32	7920	20240909	13.38	18360	-51.09	20240102	7920	13.38	20240909	20100	-55.32	20231222	7920	13.38	20240909	1.81	N	000490	1000	256 억	998861	N	N	295	N	N
119	20241108	110107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8880	100	2	1.14	432526040	48978	27.73	8800	8900	8760	11410	6150	8780	8831.03	3.90	8293	9100	8940	8710	8550	8320	9020	8630	256	2630	1000	6320	10	1	25640788	2277	13.02	0.50	12	0.19	682.00	17666.00	20100	20231222	-55.82	7920	20240909	12.12	18360	-51.63	20240102	7920	12.12	20240909	20100	-55.82	20231222	7920	12.12	20240909	1.81	N	000490	1000	256 억	998861	N	N	295	N	N
120	20241108	100107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8850	70	2	0.80	271793220	30839	17.46	8800	8870	8760	11410	6150	8780	8813.30	3.90	4864	9100	8940	8710	8550	8320	9020	8630	256	2630	1000	6320	10	1	25640788	2269	12.98	0.50	12	0.12	682.00	17666.00	20100	20231222	-55.97	7920	20240909	11.74	18360	-51.80	20240102	7920	11.74	20240909	20100	-55.97	20231222	7920	11.74	20240909	1.81	N	000490	1000	256 억	998861	N	N	295	N	N
121	20241108	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8790	10	2	0.11	17788430	2022	1.14	8800	8810	8780	11410	6150	8780	8797.45	3.90	-1458	9100	8940	8710	8550	8320	9020	8630	256	2630	1000	6320	10	1	25640788	2254	12.89	0.50	12	0.01	682.00	17666.00	20100	20231222	-56.27	7920	20240909	10.98	18360	-52.12	20240102	7920	10.98	20240909	20100	-56.27	20231222	7920	10.98	20240909	1.81	N	000490	1000	256 억	998861	N	N	295	N	N
122	20241107	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8780	190	2	2.21	1538727600	175996	184.12	8600	8870	8480	11160	6020	8590	8742.97	3.79	26538	8883	8736	8483	8336	8083	8810	8410	256	2570	1000	6180	10	1	25640788	2251	12.87	0.50	12	0.69	682.00	17666.00	20100	20231222	-56.32	7920	20240909	10.86	18360	-52.18	20240102	7920	10.86	20240909	20100	-56.32	20231222	7920	10.86	20240909	1.81	N	000490	1000	256 억	972906	N	N	295	N	N
123	20241107	150106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8820	230	2	2.68	1481376570	169478	177.30	8600	8870	8480	11160	6020	8590	8740.82	3.79	27620	8883	8736	8483	8336	8083	8810	8410	256	2570	1000	6180	10	1	25640788	2262	12.93	0.50	12	0.66	682.00	17666.00	20100	20231222	-56.12	7920	20240909	11.36	18360	-51.96	20240102	7920	11.36	20240909	20100	-56.12	20231222	7920	11.36	20240909	1.81	N	000490	1000	256 억	972906	N	N	4325	N	N
124	20241107	140107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8840	250	2	2.91	1351817060	154759	161.90	8600	8870	8480	11160	6020	8590	8734.98	3.79	28353	8883	8736	8483	8336	8083	8810	8410	256	2570	1000	6180	10	1	25640788	2267	12.96	0.50	12	0.60	682.00	17666.00	20100	20231222	-56.02	7920	20240909	11.62	18360	-51.85	20240102	7920	11.62	20240909	20100	-56.02	20231222	7920	11.62	20240909	1.81	N	000490	1000	256 억	972906	N	N	4325	N	N
125	20241107	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8810	220	2	2.56	1193716990	136794	143.11	8600	8870	8480	11160	6020	8590	8726.39	3.79	24575	8883	8736	8483	8336	8083	8810	8410	256	2570	1000	6180	10	1	25640788	2259	12.92	0.50	12	0.53	682.00	17666.00	20100	20231222	-56.17	7920	20240909	11.24	18360	-52.02	20240102	7920	11.24	20240909	20100	-56.17	20231222	7920	11.24	20240909	1.81	N	000490	1000	256 억	972906	N	N	4325	N	N
126	20241107	120106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8820	230	2	2.68	990613580	113833	119.09	8600	8860	8480	11160	6020	8590	8702.34	3.79	21659	8883	8736	8483	8336	8083	8810	8410	256	2570	1000	6180	10	1	25640788	2262	12.93	0.50	12	0.44	682.00	17666.00	20100	20231222	-56.12	7920	20240909	11.36	18360	-51.96	20240102	7920	11.36	20240909	20100	-56.12	20231222	7920	11.36	20240909	1.81	N	000490	1000	256 억	972906	N	N	4325	N	N
127	20241107	110107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8670	80	2	0.93	583539400	67438	70.55	8600	8780	8480	11160	6020	8590	8652.98	3.79	5492	8883	8736	8483	8336	8083	8810	8410	256	2570	1000	6180	10	1	25640788	2223	12.71	0.49	12	0.26	682.00	17666.00	20100	20231222	-56.87	7920	20240909	9.47	18360	-52.78	20240102	7920	9.47	20240909	20100	-56.87	20231222	7920	9.47	20240909	1.81	N	000490	1000	256 억	972906	N	N	4325	N	N
128	20241107	100107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8580	-10	5	-0.12	452219310	52262	54.67	8600	8780	8480	11160	6020	8590	8652.93	3.79	2461	8883	8736	8483	8336	8083	8810	8410	256	2570	1000	6180	10	1	25640788	2200	12.58	0.49	12	0.20	682.00	17666.00	20100	20231222	-57.31	7920	20240909	8.33	18360	-53.27	20240102	7920	8.33	20240909	20100	-57.31	20231222	7920	8.33	20240909	1.81	N	000490	1000	256 억	972906	N	N	4325	N	N
129	20241107	090106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8540	-50	5	-0.58	13854970	1613	1.69	8600	8600	8540	11160	6020	8590	8589.57	3.79	-828	8883	8736	8483	8336	8083	8810	8410	256	2570	1000	6180	10	1	25640788	2190	12.52	0.48	12	0.01	682.00	17666.00	20100	20231222	-57.51	7920	20240909	7.83	18360	-53.49	20240102	7920	7.83	20240909	20100	-57.51	20231222	7920	7.83	20240909	1.81	N	000490	1000	256 억	972906	N	N	4325	N	N
130	20241106	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8590	200	2	2.38	798831170	94355	136.15	8390	8630	8230	10900	5880	8390	8466.18	3.75	12783	8750	8570	8400	8220	8050	8660	8310	256	2510	1000	6040	10	1	25640788	2203	12.60	0.49	12	0.37	682.00	17666.00	20100	20231222	-57.26	7920	20240909	8.46	18360	-53.21	20240102	7920	8.46	20240909	20100	-57.26	20231222	7920	8.46	20240909	1.80	N	000490	1000	256 억	960496	N	N	4325	N	N
131	20241106	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8480	90	2	1.07	585314920	69456	100.22	8390	8550	8230	10900	5880	8390	8427.13	3.75	10127	8750	8570	8400	8220	8050	8660	8310	256	2510	1000	6040	10	1	25640788	2174	12.43	0.48	12	0.27	682.00	17666.00	20100	20231222	-57.81	7920	20240909	7.07	18360	-53.81	20240102	7920	7.07	20240909	20100	-57.81	20231222	7920	7.07	20240909	1.80	N	000490	1000	256 억	960496	N	N	47	N	N
132	20241106	140108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8470	80	2	0.95	416263680	49561	71.52	8390	8500	8230	10900	5880	8390	8399.02	3.75	8668	8750	8570	8400	8220	8050	8660	8310	256	2510	1000	6040	10	1	25640788	2172	12.42	0.48	12	0.19	682.00	17666.00	20100	20231222	-57.86	7920	20240909	6.94	18360	-53.87	20240102	7920	6.94	20240909	20100	-57.86	20231222	7920	6.94	20240909	1.80	N	000490	1000	256 억	960496	N	N	47	N	N
133	20241106	130108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8340	-50	5	-0.60	311358950	37015	53.41	8390	8500	8230	10900	5880	8390	8411.70	3.75	7659	8750	8570	8400	8220	8050	8660	8310	256	2510	1000	6040	10	1	25640788	2138	12.23	0.47	12	0.14	682.00	17666.00	20100	20231222	-58.51	7920	20240909	5.30	18360	-54.58	20240102	7920	5.30	20240909	20100	-58.51	20231222	7920	5.30	20240909	1.80	N	000490	1000	256 억	960496	N	N	47	N	N
134	20241106	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8450	60	2	0.72	168992370	19979	28.83	8390	8500	8390	10900	5880	8390	8458.50	3.75	8478	8750	8570	8400	8220	8050	8660	8310	256	2510	1000	6040	10	1	25640788	2167	12.39	0.48	12	0.08	682.00	17666.00	20100	20231222	-57.96	7920	20240909	6.69	18360	-53.98	20240102	7920	6.69	20240909	20100	-57.96	20231222	7920	6.69	20240909	1.80	N	000490	1000	256 억	960496	N	N	47	N	N
135	20241106	110107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8490	100	2	1.19	132471590	15660	22.60	8390	8500	8390	10900	5880	8390	8459.23	3.75	8111	8750	8570	8400	8220	8050	8660	8310	256	2510	1000	6040	10	1	25640788	2177	12.45	0.48	12	0.06	682.00	17666.00	20100	20231222	-57.76	7920	20240909	7.20	18360	-53.76	20240102	7920	7.20	20240909	20100	-57.76	20231222	7920	7.20	20240909	1.80	N	000490	1000	256 억	960496	N	N	47	N	N
136	20241106	100107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8440	50	2	0.60	48182380	5712	8.24	8390	8470	8390	10900	5880	8390	8435.29	3.75	1748	8750	8570	8400	8220	8050	8660	8310	256	2510	1000	6040	10	1	25640788	2164	12.38	0.48	12	0.02	682.00	17666.00	20100	20231222	-58.01	7920	20240909	6.57	18360	-54.03	20240102	7920	6.57	20240909	20100	-58.01	20231222	7920	6.57	20240909	1.80	N	000490	1000	256 억	960496	N	N	47	N	N
137	20241106	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8400	10	2	0.12	5819300	693	1.00	8390	8410	8390	10900	5880	8390	8397.26	3.75	184	8750	8570	8400	8220	8050	8660	8310	256	2510	1000	6040	10	1	25640788	2154	12.32	0.48	12	0.00	682.00	17666.00	20100	20231222	-58.21	7920	20240909	6.06	18360	-54.25	20240102	7920	6.06	20240909	20100	-58.21	20231222	7920	6.06	20240909	1.80	N	000490	1000	256 억	960496	N	N	47	N	N
138	20241105	160107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8390	110	2	1.33	585766120	69213	122.30	8280	8580	8230	10760	5800	8280	8463.33	3.70	12867	8480	8380	8250	8150	8020	8430	8200	256	2480	1000	5960	10	1	25640788	2151	12.30	0.47	12	0.27	682.00	17666.00	20100	20231222	-58.26	7920	20240909	5.93	18360	-54.30	20240102	7920	5.93	20240909	20100	-58.26	20231222	7920	5.93	20240909	1.81	N	000490	1000	256 억	947747	N	N	47	N	N
139	20241105	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8430	150	2	1.81	509449080	60152	106.29	8280	8580	8230	10760	5800	8280	8469.36	3.70	14788	8480	8380	8250	8150	8020	8430	8200	256	2480	1000	5960	10	1	25640788	2162	12.36	0.48	12	0.23	682.00	17666.00	20100	20231222	-58.06	7920	20240909	6.44	18360	-54.08	20240102	7920	6.44	20240909	20100	-58.06	20231222	7920	6.44	20240909	1.81	N	000490	1000	256 억	947747	N	N	13489	N	N
140	20241105	140106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8400	120	2	1.45	486638180	57443	101.51	8280	8580	8230	10760	5800	8280	8471.67	3.70	13971	8480	8380	8250	8150	8020	8430	8200	256	2480	1000	5960	10	1	25640788	2154	12.32	0.48	12	0.22	682.00	17666.00	20100	20231222	-58.21	7920	20240909	6.06	18360	-54.25	20240102	7920	6.06	20240909	20100	-58.21	20231222	7920	6.06	20240909	1.81	N	000490	1000	256 억	947747	N	N	13489	N	N
141	20241105	130106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8450	170	2	2.05	431479420	50887	89.92	8280	8580	8230	10760	5800	8280	8479.17	3.70	13643	8480	8380	8250	8150	8020	8430	8200	256	2480	1000	5960	10	1	25640788	2167	12.39	0.48	12	0.20	682.00	17666.00	20100	20231222	-57.96	7920	20240909	6.69	18360	-53.98	20240102	7920	6.69	20240909	20100	-57.96	20231222	7920	6.69	20240909	1.81	N	000490	1000	256 억	947747	N	N	13489	N	N
142	20241105	120106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8470	190	2	2.29	414215430	48844	86.31	8280	8580	8230	10760	5800	8280	8480.37	3.70	12416	8480	8380	8250	8150	8020	8430	8200	256	2480	1000	5960	10	1	25640788	2172	12.42	0.48	12	0.19	682.00	17666.00	20100	20231222	-57.86	7920	20240909	6.94	18360	-53.87	20240102	7920	6.94	20240909	20100	-57.86	20231222	7920	6.94	20240909	1.81	N	000490	1000	256 억	947747	N	N	13489	N	N
143	20241105	110106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8480	200	2	2.42	386414970	45555	80.50	8280	8580	8230	10760	5800	8280	8482.38	3.70	11312	8480	8380	8250	8150	8020	8430	8200	256	2480	1000	5960	10	1	25640788	2174	12.43	0.48	12	0.18	682.00	17666.00	20100	20231222	-57.81	7920	20240909	7.07	18360	-53.81	20240102	7920	7.07	20240909	20100	-57.81	20231222	7920	7.07	20240909	1.81	N	000490	1000	256 억	947747	N	N	13489	N	N
144	20241105	100107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8500	220	2	2.66	312380100	36815	65.05	8280	8580	8230	10760	5800	8280	8485.13	3.70	9004	8480	8380	8250	8150	8020	8430	8200	256	2480	1000	5960	10	1	25640788	2179	12.46	0.48	12	0.14	682.00	17666.00	20100	20231222	-57.71	7920	20240909	7.32	18360	-53.70	20240102	7920	7.32	20240909	20100	-57.71	20231222	7920	7.32	20240909	1.81	N	000490	1000	256 억	947747	N	N	13489	N	N
145	20241105	090106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8290	10	2	0.12	2219440	268	0.47	8280	8300	8280	10760	5800	8280	8281.49	3.70	2	8480	8380	8250	8150	8020	8430	8200	256	2480	1000	5960	10	1	25640788	2126	12.16	0.47	12	0.00	682.00	17666.00	20100	20231222	-58.76	7920	20240909	4.67	18360	-54.85	20240102	7920	4.67	20240909	20100	-58.76	20231222	7920	4.67	20240909	1.81	N	000490	1000	256 억	947747	N	N	13489	N	N
146	20241104	160106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8280	80	2	0.98	467285570	56491	171.63	8200	8350	8120	10660	5740	8200	8272.05	3.65	11524	8360	8280	8220	8140	8080	8250	8110	256	2460	1000	5900	10	1	25640788	2123	12.14	0.47	12	0.22	682.00	17666.00	20100	20231222	-58.81	7920	20240909	4.55	18360	-54.90	20240102	7920	4.55	20240909	20100	-58.81	20231222	7920	4.55	20240909	1.82	N	000490	1000	256 억	935005	N	N	13484	N	N
147	20241104	150107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8290	90	2	1.10	434110710	52485	159.46	8200	8350	8120	10660	5740	8200	8271.34	3.65	12149	8360	8280	8220	8140	8080	8250	8110	256	2460	1000	5900	10	1	25640788	2126	12.16	0.47	12	0.20	682.00	17666.00	20100	20231222	-58.76	7920	20240909	4.67	18360	-54.85	20240102	7920	4.67	20240909	20100	-58.76	20231222	7920	4.67	20240909	1.82	N	000490	1000	256 억	935005	N	N	336	N	N
148	20241104	140106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8300	100	2	1.22	374646740	45308	137.66	8200	8350	8120	10660	5740	8200	8269.12	3.65	9464	8360	8280	8220	8140	8080	8250	8110	256	2460	1000	5900	10	1	25640788	2128	12.17	0.47	12	0.18	682.00	17666.00	20100	20231222	-58.71	7920	20240909	4.80	18360	-54.79	20240102	7920	4.80	20240909	20100	-58.71	20231222	7920	4.80	20240909	1.82	N	000490	1000	256 억	935005	N	N	336	N	N
149	20241104	130105	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8340	140	2	1.71	298791110	36169	109.89	8200	8350	8120	10660	5740	8200	8261.23	3.65	7668	8360	8280	8220	8140	8080	8250	8110	256	2460	1000	5900	10	1	25640788	2138	12.23	0.47	12	0.14	682.00	17666.00	20100	20231222	-58.51	7920	20240909	5.30	18360	-54.58	20240102	7920	5.30	20240909	20100	-58.51	20231222	7920	5.30	20240909	1.82	N	000490	1000	256 억	935005	N	N	336	N	N
150	20241104	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8310	110	2	1.34	242137400	29360	89.20	8200	8330	8120	10660	5740	8200	8247.43	3.65	7482	8360	8280	8220	8140	8080	8250	8110	256	2460	1000	5900	10	1	25640788	2131	12.18	0.47	12	0.11	682.00	17666.00	20100	20231222	-58.66	7920	20240909	4.92	18360	-54.74	20240102	7920	4.92	20240909	20100	-58.66	20231222	7920	4.92	20240909	1.82	N	000490	1000	256 억	935005	N	N	336	N	N
151	20241104	110107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8290	90	2	1.10	151375170	18415	55.95	8200	8310	8120	10660	5740	8200	8220.38	3.65	5615	8360	8280	8220	8140	8080	8250	8110	256	2460	1000	5900	10	1	25640788	2126	12.16	0.47	12	0.07	682.00	17666.00	20100	20231222	-58.76	7920	20240909	4.67	18360	-54.85	20240102	7920	4.67	20240909	20100	-58.76	20231222	7920	4.67	20240909	1.82	N	000490	1000	256 억	935005	N	N	336	N	N
152	20241104	100106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8250	50	2	0.61	90656100	11082	33.67	8200	8250	8120	10660	5740	8200	8180.21	3.65	1490	8360	8280	8220	8140	8080	8250	8110	256	2460	1000	5900	10	1	25640788	2115	12.10	0.47	12	0.04	682.00	17666.00	20100	20231222	-58.96	7920	20240909	4.17	18360	-55.07	20240102	7920	4.17	20240909	20100	-58.96	20231222	7920	4.17	20240909	1.82	N	000490	1000	256 억	935005	N	N	336	N	N
153	20241104	090106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8200	0	3	0.00	1902400	232	0.70	8200	8200	8200	10660	5740	8200	8200.00	3.65	1	8360	8280	8220	8140	8080	8250	8110	256	2460	1000	5900	10	1	25640788	2103	12.02	0.46	12	0.00	682.00	17666.00	20100	20231222	-59.20	7920	20240909	3.54	18360	-55.34	20240102	7920	3.54	20240909	20100	-59.20	20231222	7920	3.54	20240909	1.82	N	000490	1000	256 억	935005	N	N	336	N	N
154	20241101	160105	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8200	-120	5	-1.44	269509600	32799	36.64	8280	8300	8160	10810	5830	8320	8217.05	3.70	-13855	8666	8492	8276	8102	7886	8580	8190	256	2490	1000	5990	10	1	25640788	2103	12.02	0.46	12	0.13	682.00	17666.00	20100	20231222	-59.20	7920	20240909	3.54	18360	-55.34	20240102	7920	3.54	20240909	20100	-59.20	20231222	7920	3.54	20240909	1.80	N	000490	1000	256 억	948700	N	N	336	N	N
155	20241101	150106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8200	-120	5	-1.44	236795150	28800	32.17	8280	8300	8170	10810	5830	8320	8222.05	3.70	-12434	8666	8492	8276	8102	7886	8580	8190	256	2490	1000	5990	10	1	25640788	2103	12.02	0.46	12	0.11	682.00	17666.00	20100	20231222	-59.20	7920	20240909	3.54	18360	-55.34	20240102	7920	3.54	20240909	20100	-59.20	20231222	7920	3.54	20240909	1.80	N	000490	1000	256 억	948700	N	N	1735	N	N
156	20241101	140108	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8210	-110	5	-1.32	167837350	20390	22.77	8280	8300	8200	10810	5830	8320	8231.36	3.70	-7983	8666	8492	8276	8102	7886	8580	8190	256	2490	1000	5990	10	1	25640788	2105	12.04	0.46	12	0.08	682.00	17666.00	20100	20231222	-59.15	7920	20240909	3.66	18360	-55.28	20240102	7920	3.66	20240909	20100	-59.15	20231222	7920	3.66	20240909	1.80	N	000490	1000	256 억	948700	N	N	1735	N	N
157	20241101	130107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8220	-100	5	-1.20	117268790	14234	15.90	8280	8300	8200	10810	5830	8320	8238.64	3.70	-5262	8666	8492	8276	8102	7886	8580	8190	256	2490	1000	5990	10	1	25640788	2108	12.05	0.47	12	0.06	682.00	17666.00	20100	20231222	-59.10	7920	20240909	3.79	18360	-55.23	20240102	7920	3.79	20240909	20100	-59.10	20231222	7920	3.79	20240909	1.80	N	000490	1000	256 억	948700	N	N	1735	N	N
158	20241101	120107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8270	-50	5	-0.60	99870360	12119	13.54	8280	8300	8200	10810	5830	8320	8240.81	3.70	-4213	8666	8492	8276	8102	7886	8580	8190	256	2490	1000	5990	10	1	25640788	2120	12.13	0.47	12	0.05	682.00	17666.00	20100	20231222	-58.86	7920	20240909	4.42	18360	-54.96	20240102	7920	4.42	20240909	20100	-58.86	20231222	7920	4.42	20240909	1.80	N	000490	1000	256 억	948700	N	N	1735	N	N
159	20241101	110106	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8240	-80	5	-0.96	86632720	10509	11.74	8280	8300	8200	10810	5830	8320	8243.67	3.70	-3354	8666	8492	8276	8102	7886	8580	8190	256	2490	1000	5990	10	1	25640788	2113	12.08	0.47	12	0.04	682.00	17666.00	20100	20231222	-59.00	7920	20240909	4.04	18360	-55.12	20240102	7920	4.04	20240909	20100	-59.00	20231222	7920	4.04	20240909	1.80	N	000490	1000	256 억	948700	N	N	1735	N	N
160	20241101	100107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8230	-90	5	-1.08	41944570	5081	5.68	8280	8300	8220	10810	5830	8320	8255.18	3.70	-1943	8666	8492	8276	8102	7886	8580	8190	256	2490	1000	5990	10	1	25640788	2110	12.07	0.47	12	0.02	682.00	17666.00	20100	20231222	-59.05	7920	20240909	3.91	18360	-55.17	20240102	7920	3.91	20240909	20100	-59.05	20231222	7920	3.91	20240909	1.80	N	000490	1000	256 억	948700	N	N	1735	N	N
161	20241101	090107	55	60.00	KOSPI		기계	N	N	N	Y	60	N	8300	-20	5	-0.24	1763660	213	0.24	8280	8300	8280	10810	5830	8320	8280.09	3.70	-32	8666	8492	8276	8102	7886	8580	8190	256	2490	1000	5990	10	1	25640788	2128	12.17	0.47	12	0.00	682.00	17666.00	20100	20231222	-58.71	7920	20240909	4.80	18360	-54.79	20240102	7920	4.80	20240909	20100	-58.71	20231222	7920	4.80	20240909	1.80	N	000490	1000	256 억	948700	N	N	1735	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History