KissMeData/071970/price/prices-20231101.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160652	57	100.00	KOSPI		기계	N	N	N	N		N	11880	-80	5	-0.67	6572396990	557509	53.08	11960	12080	11520	15540	8380	11960	11788.83	2.51	0	-31219	12673	12316	11903	11546	11133	12495	11725	714	3580	2500	7410	10	1	28552669	3392	23.81	1.75	12	1.95	499.00	6770.00	14440	20230816	-17.73	4580	20221129	159.39	14440	-17.73	20230816	4975	138.79	20230316	14440	-17.73	20230816	4620	157.14	20221130	1.88	N	071970	2500	713 억		716141	N	N	1716	N	00	N
3	20231130	150654	57	100.00	KOSPI		기계	N	N	N	N		N	11860	-100	5	-0.84	6328671450	536930	51.12	11960	12080	11520	15540	8380	11960	11786.77	2.51	0	-30265	12673	12316	11903	11546	11133	12495	11725	714	3580	2500	7410	10	1	28552669	3386	23.77	1.75	12	1.88	499.00	6770.00	14440	20230816	-17.87	4580	20221129	158.95	14440	-17.87	20230816	4975	138.39	20230316	14440	-17.87	20230816	4620	156.71	20221130	1.88	N	071970	2500	713 억		716141	N	N	0	N	00	N
4	20231130	140649	57	100.00	KOSPI		기계	N	N	N	N		N	11920	-40	5	-0.33	5610352430	476307	45.35	11960	12080	11520	15540	8380	11960	11778.86	2.51	0	-2088	12673	12316	11903	11546	11133	12495	11725	714	3580	2500	7410	10	1	28552669	3403	23.89	1.76	12	1.67	499.00	6770.00	14440	20230816	-17.45	4580	20221129	160.26	14440	-17.45	20230816	4975	139.60	20230316	14440	-17.45	20230816	4620	158.01	20221130	1.88	N	071970	2500	713 억		716141	N	N	0	N	00	N
5	20231130	130648	57	100.00	KOSPI		기계	N	N	N	N		N	11890	-70	5	-0.59	4482944830	381776	36.35	11960	12080	11520	15540	8380	11960	11742.34	2.51	0	41024	12673	12316	11903	11546	11133	12495	11725	714	3580	2500	7410	10	1	28552669	3395	23.83	1.76	12	1.34	499.00	6770.00	14440	20230816	-17.66	4580	20221129	159.61	14440	-17.66	20230816	4975	138.99	20230316	14440	-17.66	20230816	4620	157.36	20221130	1.88	N	071970	2500	713 억		716141	N	N	0	N	00	N
6	20231130	120659	57	100.00	KOSPI		기계	N	N	N	N		N	11720	-240	5	-2.01	3741688720	318994	30.37	11960	12080	11520	15540	8380	11960	11729.65	2.51	0	41728	12673	12316	11903	11546	11133	12495	11725	714	3580	2500	7410	10	1	28552669	3346	23.49	1.73	12	1.12	499.00	6770.00	14440	20230816	-18.84	4580	20221129	155.90	14440	-18.84	20230816	4975	135.58	20230316	14440	-18.84	20230816	4620	153.68	20221130	1.88	N	071970	2500	713 억		716141	N	N	0	N	00	N
7	20231130	110653	57	100.00	KOSPI		기계	N	N	N	N		N	11760	-200	5	-1.67	3347217790	285389	27.17	11960	12080	11520	15540	8380	11960	11728.62	2.51	0	49416	12673	12316	11903	11546	11133	12495	11725	714	3580	2500	7410	10	1	28552669	3358	23.57	1.74	12	1.00	499.00	6770.00	14440	20230816	-18.56	4580	20221129	156.77	14440	-18.56	20230816	4975	136.38	20230316	14440	-18.56	20230816	4620	154.55	20221130	1.88	N	071970	2500	713 억		716141	N	N	0	N	00	N
8	20231130	100648	57	100.00	KOSPI		기계	N	N	N	N		N	11610	-350	5	-2.93	2328444630	197707	18.82	11960	12080	11600	15540	8380	11960	11777.25	2.51	0	42661	12673	12316	11903	11546	11133	12495	11725	714	3580	2500	7410	10	1	28552669	3315	23.27	1.71	12	0.69	499.00	6770.00	14440	20230816	-19.60	4580	20221129	153.49	14440	-19.60	20230816	4975	133.37	20230316	14440	-19.60	20230816	4620	151.30	20221130	1.88	N	071970	2500	713 억		716141	N	N	0	N	00	N
9	20231130	090650	57	100.00	KOSPI		기계	N	N	N	N		N	11910	-50	5	-0.42	217082860	18146	1.73	11960	12080	11890	15540	8380	11960	11963.12	2.51	0	-1186	12673	12316	11903	11546	11133	12495	11725	714	3580	2500	7410	10	1	28552669	3401	23.87	1.76	12	0.06	499.00	6770.00	14440	20230816	-17.52	4580	20221129	160.04	14440	-17.52	20230816	4975	139.40	20230316	14440	-17.52	20230816	4620	157.79	20221130	1.88	N	071970	2500	713 억		716141	N	N	0	N	00	N
10	20231129	160647	57	100.00	KOSPI		기계	N	N	N	N		N	11960	440	2	3.82	12542035950	1047102	77.11	11710	12260	11490	14970	8070	11520	11977.88	2.33	0	48788	12600	12060	11090	10550	9580	12330	10820	714	3450	2500	7140	10	1	28552669	3415	23.97	1.77	12	3.67	499.00	6770.00	14440	20230816	-17.17	4580	20221129	161.14	14440	-17.17	20230816	4975	140.40	20230316	14440	-17.17	20230816	4580	161.14	20221129	1.89	N	071970	2500	713 억		664917	N	N	72	N	00	N
11	20231129	150651	57	100.00	KOSPI		기계	N	N	N	N		N	11920	400	2	3.47	12212510590	1019494	75.08	11710	12260	11490	14970	8070	11520	11979.02	2.33	0	42221	12600	12060	11090	10550	9580	12330	10820	714	3450	2500	7140	10	1	28552669	3403	23.89	1.76	12	3.57	499.00	6770.00	14440	20230816	-17.45	4580	20221129	160.26	14440	-17.45	20230816	4975	139.60	20230316	14440	-17.45	20230816	4580	160.26	20221129	1.89	N	071970	2500	713 억		664917	N	N	72	N	00	N
12	20231129	140647	57	100.00	KOSPI		기계	N	N	N	N		N	11980	460	2	3.99	11336397380	945992	69.67	11710	12260	11490	14970	8070	11520	11983.64	2.33	0	36070	12600	12060	11090	10550	9580	12330	10820	714	3450	2500	7140	10	1	28552669	3421	24.01	1.77	12	3.31	499.00	6770.00	14440	20230816	-17.04	4580	20221129	161.57	14440	-17.04	20230816	4975	140.80	20230316	14440	-17.04	20230816	4580	161.57	20221129	1.89	N	071970	2500	713 억		664917	N	N	72	N	00	N
13	20231129	130650	57	100.00	KOSPI		기계	N	N	N	N		N	12020	500	2	4.34	10864835920	906713	66.77	11710	12260	11490	14970	8070	11520	11982.69	2.33	0	30348	12600	12060	11090	10550	9580	12330	10820	714	3450	2500	7140	10	1	28552669	3432	24.09	1.78	12	3.18	499.00	6770.00	14440	20230816	-16.76	4580	20221129	162.45	14440	-16.76	20230816	4975	141.61	20230316	14440	-16.76	20230816	4580	162.45	20221129	1.89	N	071970	2500	713 억		664917	N	N	72	N	00	N
14	20231129	120650	57	100.00	KOSPI		기계	N	N	N	N		N	12050	530	2	4.60	10334344810	862727	63.54	11710	12260	11490	14970	8070	11520	11978.73	2.33	0	15831	12600	12060	11090	10550	9580	12330	10820	714	3450	2500	7140	10	1	28552669	3441	24.15	1.78	12	3.02	499.00	6770.00	14440	20230816	-16.55	4580	20221129	163.10	14440	-16.55	20230816	4975	142.21	20230316	14440	-16.55	20230816	4580	163.10	20221129	1.89	N	071970	2500	713 억		664917	N	N	72	N	00	N
15	20231129	110651	57	100.00	KOSPI		기계	N	N	N	N		N	11840	320	2	2.78	8933962520	745801	54.92	11710	12260	11490	14970	8070	11520	11979.05	2.33	0	-18410	12600	12060	11090	10550	9580	12330	10820	714	3450	2500	7140	10	1	28552669	3381	23.73	1.75	12	2.61	499.00	6770.00	14440	20230816	-18.01	4580	20221129	158.52	14440	-18.01	20230816	4975	137.99	20230316	14440	-18.01	20230816	4580	158.52	20221129	1.89	N	071970	2500	713 억		664917	N	N	72	N	00	N
16	20231129	100649	57	100.00	KOSPI		기계	N	N	N	N		N	11950	430	2	3.73	6974474930	582100	42.87	11710	12260	11490	14970	8070	11520	11981.62	2.33	0	-26976	12600	12060	11090	10550	9580	12330	10820	714	3450	2500	7140	10	1	28552669	3412	23.95	1.77	12	2.04	499.00	6770.00	14440	20230816	-17.24	4580	20221129	160.92	14440	-17.24	20230816	4975	140.20	20230316	14440	-17.24	20230816	4580	160.92	20221129	1.89	N	071970	2500	713 억		664917	N	N	72	N	00	N
17	20231129	090646	57	100.00	KOSPI		기계	N	N	N	N		N	11990	470	2	4.08	3218960010	268714	19.79	11710	12260	11490	14970	8070	11520	11979.22	2.33	0	-27876	12600	12060	11090	10550	9580	12330	10820	714	3450	2500	7140	10	1	28552669	3423	24.03	1.77	12	0.94	499.00	6770.00	14440	20230816	-16.97	4580	20221129	161.79	14440	-16.97	20230816	4975	141.01	20230316	14440	-16.97	20230816	4580	161.79	20221129	1.89	N	071970	2500	713 억		664917	N	N	72	N	00	N
18	20231128	160647	57	100.00	KOSPI		기계	N	N	N	N		N	11520	1300	2	12.72	15106172200	1344899	1431.84	10200	11630	10120	13280	7160	10220	11231.99	1.89	0	135320	10553	10386	10193	10026	9833	10290	9930	714	3060	2500	6330	10	1	28552669	3289	23.09	1.70	12	4.71	499.00	6770.00	14440	20230816	-20.22	4580	20221129	151.53	14440	-20.22	20230816	4975	131.56	20230316	14440	-20.22	20230816	4580	151.53	20221129	1.86	N	071970	2500	713 억		538804	N	N	72	N	00	N
19	20231128	150605	57	100.00	KOSPI		기계	N	N	N	N		N	11470	1250	2	12.23	14602555150	1301050	1385.16	10200	11630	10120	13280	7160	10220	11223.67	1.89	0	136612	10553	10386	10193	10026	9833	10290	9930	714	3060	2500	6330	10	1	28552669	3275	22.99	1.69	12	4.56	499.00	6770.00	14440	20230816	-20.57	4580	20221129	150.44	14440	-20.57	20230816	4975	130.55	20230316	14440	-20.57	20230816	4580	150.44	20221129	1.86	N	071970	2500	713 억		538804	N	N	1	N	00	N
20	20231128	140647	57	100.00	KOSPI		기계	N	N	N	N		N	11490	1270	2	12.43	13309827390	1188207	1265.02	10200	11630	10120	13280	7160	10220	11201.61	1.89	0	149677	10553	10386	10193	10026	9833	10290	9930	714	3060	2500	6330	10	1	28552669	3281	23.03	1.70	12	4.16	499.00	6770.00	14440	20230816	-20.43	4580	20221129	150.87	14440	-20.43	20230816	4975	130.95	20230316	14440	-20.43	20230816	4580	150.87	20221129	1.86	N	071970	2500	713 억		538804	N	N	1	N	00	N
21	20231128	130643	57	100.00	KOSPI		기계	N	N	N	N		N	11460	1240	2	12.13	11990664240	1073065	1142.43	10200	11630	10120	13280	7160	10220	11174.23	1.89	0	164035	10553	10386	10193	10026	9833	10290	9930	714	3060	2500	6330	10	1	28552669	3272	22.97	1.69	12	3.76	499.00	6770.00	14440	20230816	-20.64	4580	20221129	150.22	14440	-20.64	20230816	4975	130.35	20230316	14440	-20.64	20230816	4580	150.22	20221129	1.86	N	071970	2500	713 억		538804	N	N	1	N	00	N
22	20231128	120646	57	100.00	KOSPI		기계	N	N	N	N		N	11340	1120	2	10.96	10635959310	954710	1016.43	10200	11630	10120	13280	7160	10220	11140.52	1.89	0	160321	10553	10386	10193	10026	9833	10290	9930	714	3060	2500	6330	10	1	28552669	3238	22.73	1.68	12	3.34	499.00	6770.00	14440	20230816	-21.47	4580	20221129	147.60	14440	-21.47	20230816	4975	127.94	20230316	14440	-21.47	20230816	4580	147.60	20221129	1.86	N	071970	2500	713 억		538804	N	N	1	N	00	N
23	20231128	110645	57	100.00	KOSPI		기계	N	N	N	N		N	11330	1110	2	10.86	8900416420	802317	854.18	10200	11630	10120	13280	7160	10220	11093.40	1.89	0	129815	10553	10386	10193	10026	9833	10290	9930	714	3060	2500	6330	10	1	28552669	3235	22.71	1.67	12	2.81	499.00	6770.00	14440	20230816	-21.54	4580	20221129	147.38	14440	-21.54	20230816	4975	127.74	20230316	14440	-21.54	20230816	4580	147.38	20221129	1.86	N	071970	2500	713 억		538804	N	N	1	N	00	N
24	20231128	100644	57	100.00	KOSPI		기계	N	N	N	N		N	10900	680	2	6.65	2053417360	192507	204.95	10200	10950	10120	13280	7160	10220	10666.73	1.89	0	8891	10553	10386	10193	10026	9833	10290	9930	714	3060	2500	6330	10	1	28552669	3112	21.84	1.61	12	0.67	499.00	6770.00	14440	20230816	-24.52	4580	20221129	137.99	14440	-24.52	20230816	4975	119.10	20230316	14440	-24.52	20230816	4580	137.99	20221129	1.86	N	071970	2500	713 억		538804	N	N	1	N	00	N
25	20231128	090643	57	100.00	KOSPI		기계	N	N	N	N		N	10320	100	2	0.98	63329180	6191	6.59	10200	10340	10120	13280	7160	10220	10229.24	1.89	0	-1031	10553	10386	10193	10026	9833	10290	9930	714	3060	2500	6330	10	1	28552669	2947	20.68	1.52	12	0.02	499.00	6770.00	14440	20230816	-28.53	4580	20221129	125.33	14440	-28.53	20230816	4975	107.44	20230316	14440	-28.53	20230816	4580	125.33	20221129	1.86	N	071970	2500	713 억		538804	N	N	1	N	00	N
26	20231127	160642	57	100.00	KOSPI		기계	N	N	N	N		N	10220	70	2	0.69	953216940	93591	85.52	10270	10360	10000	13190	7110	10150	10184.91	1.90	0	-3646	10463	10306	10113	9956	9763	10210	9860	714	3040	2500	6290	10	1	28552669	2918	20.48	1.51	12	0.33	499.00	6770.00	14440	20230816	-29.22	4580	20221129	123.14	14440	-29.22	20230816	4975	105.43	20230316	14440	-29.22	20230816	4580	123.14	20221129	2.01	N	071970	2500	713 억		543086	N	N	1	N	00	N
27	20231127	150643	57	100.00	KOSPI		기계	N	N	N	N		N	10210	60	2	0.59	906982410	89068	81.39	10270	10360	10000	13190	7110	10150	10183.03	1.90	0	-2646	10463	10306	10113	9956	9763	10210	9860	714	3040	2500	6290	10	1	28552669	2915	20.46	1.51	12	0.31	499.00	6770.00	14440	20230816	-29.29	4580	20221129	122.93	14440	-29.29	20230816	4975	105.23	20230316	14440	-29.29	20230816	4580	122.93	20221129	2.01	N	071970	2500	713 억		543086	N	N	0	N	00	N
28	20231127	140647	57	100.00	KOSPI		기계	N	N	N	N		N	10150	0	3	0.00	832271850	81733	74.69	10270	10360	10000	13190	7110	10150	10182.81	1.90	0	-3210	10463	10306	10113	9956	9763	10210	9860	714	3040	2500	6290	10	1	28552669	2898	20.34	1.50	12	0.29	499.00	6770.00	14440	20230816	-29.71	4580	20221129	121.62	14440	-29.71	20230816	4975	104.02	20230316	14440	-29.71	20230816	4580	121.62	20221129	2.01	N	071970	2500	713 억		543086	N	N	0	N	00	N
29	20231127	130645	57	100.00	KOSPI		기계	N	N	N	N		N	10130	-20	5	-0.20	796980940	78255	71.51	10270	10360	10000	13190	7110	10150	10184.41	1.90	0	-3224	10463	10306	10113	9956	9763	10210	9860	714	3040	2500	6290	10	1	28552669	2892	20.30	1.50	12	0.27	499.00	6770.00	14440	20230816	-29.85	4580	20221129	121.18	14440	-29.85	20230816	4975	103.62	20230316	14440	-29.85	20230816	4580	121.18	20221129	2.01	N	071970	2500	713 억		543086	N	N	0	N	00	N
30	20231127	120645	57	100.00	KOSPI		기계	N	N	N	N		N	10250	100	2	0.99	690221830	67756	61.91	10270	10360	10000	13190	7110	10150	10186.87	1.90	0	-5817	10463	10306	10113	9956	9763	10210	9860	714	3040	2500	6290	10	1	28552669	2927	20.54	1.51	12	0.24	499.00	6770.00	14440	20230816	-29.02	4580	20221129	123.80	14440	-29.02	20230816	4975	106.03	20230316	14440	-29.02	20230816	4580	123.80	20221129	2.01	N	071970	2500	713 억		543086	N	N	0	N	00	N
31	20231127	110637	57	100.00	KOSPI		기계	N	N	N	N		N	10330	180	2	1.77	617845640	60698	55.46	10270	10360	10000	13190	7110	10150	10179.01	1.90	0	-5879	10463	10306	10113	9956	9763	10210	9860	714	3040	2500	6290	10	1	28552669	2949	20.70	1.53	12	0.21	499.00	6770.00	14440	20230816	-28.46	4580	20221129	125.55	14440	-28.46	20230816	4975	107.64	20230316	14440	-28.46	20230816	4580	125.55	20221129	2.01	N	071970	2500	713 억		543086	N	N	0	N	00	N
32	20231127	100636	57	100.00	KOSPI		기계	N	N	N	N		N	10150	0	3	0.00	332498420	32891	30.06	10270	10300	10000	13190	7110	10150	10109.10	1.90	0	-7759	10463	10306	10113	9956	9763	10210	9860	714	3040	2500	6290	10	1	28552669	2898	20.34	1.50	12	0.12	499.00	6770.00	14440	20230816	-29.71	4580	20221129	121.62	14440	-29.71	20230816	4975	104.02	20230316	14440	-29.71	20230816	4580	121.62	20221129	2.01	N	071970	2500	713 억		543086	N	N	0	N	00	N
33	20231127	090638	57	100.00	KOSPI		기계	N	N	N	N		N	10130	-20	5	-0.20	53692400	5266	4.81	10270	10300	10120	13190	7110	10150	10196.05	1.90	0	-2490	10463	10306	10113	9956	9763	10210	9860	714	3040	2500	6290	10	1	28552669	2892	20.30	1.50	12	0.02	499.00	6770.00	14440	20230816	-29.85	4580	20221129	121.18	14440	-29.85	20230816	4975	103.62	20230316	14440	-29.85	20230816	4580	121.18	20221129	2.01	N	071970	2500	713 억		543086	N	N	0	N	00	N
34	20231124	160631	57	100.00	KOSPI		기계	N	N	N	N		N	10150	-80	5	-0.78	1087157250	108017	41.19	10230	10270	9920	13290	7170	10230	10064.62	1.93	0	-7829	10723	10476	10303	10056	9883	10390	9970	714	3060	2500	6340	10	1	28552669	2898	20.34	1.50	12	0.38	499.00	6770.00	14440	20230816	-29.71	4580	20221129	121.62	14440	-29.71	20230816	4975	104.02	20230316	14440	-29.71	20230816	4580	121.62	20221129	1.90	N	071970	2500	713 억		551669	N	N	4620	N	00	N
35	20231124	150639	57	100.00	KOSPI		기계	N	N	N	N		N	10130	-100	5	-0.98	1020523420	101442	38.68	10230	10270	9920	13290	7170	10230	10060.17	1.93	0	-7037	10723	10476	10303	10056	9883	10390	9970	714	3060	2500	6340	10	1	28552669	2892	20.30	1.50	12	0.36	499.00	6770.00	14440	20230816	-29.85	4580	20221129	121.18	14440	-29.85	20230816	4975	103.62	20230316	14440	-29.85	20230816	4580	121.18	20221129	1.90	N	071970	2500	713 억		551669	N	N	4620	N	00	N
36	20231124	140641	57	100.00	KOSPI		기계	N	N	N	N		N	10120	-110	5	-1.08	960342690	95491	36.41	10230	10270	9920	13290	7170	10230	10056.89	1.93	0	-5071	10723	10476	10303	10056	9883	10390	9970	714	3060	2500	6340	10	1	28552669	2890	20.28	1.49	12	0.33	499.00	6770.00	14440	20230816	-29.92	4580	20221129	120.96	14440	-29.92	20230816	4975	103.42	20230316	14440	-29.92	20230816	4580	120.96	20221129	1.90	N	071970	2500	713 억		551669	N	N	4620	N	00	N
37	20231124	130636	57	100.00	KOSPI		기계	N	N	N	N		N	10120	-110	5	-1.08	856645160	85231	32.50	10230	10270	9920	13290	7170	10230	10050.86	1.93	0	-6117	10723	10476	10303	10056	9883	10390	9970	714	3060	2500	6340	10	1	28552669	2890	20.28	1.49	12	0.30	499.00	6770.00	14440	20230816	-29.92	4580	20221129	120.96	14440	-29.92	20230816	4975	103.42	20230316	14440	-29.92	20230816	4580	120.96	20221129	1.90	N	071970	2500	713 억		551669	N	N	4620	N	00	N
38	20231124	120641	57	100.00	KOSPI		기계	N	N	N	N		N	10030	-200	5	-1.96	742140720	73840	28.16	10230	10270	9920	13290	7170	10230	10050.66	1.93	0	-4632	10723	10476	10303	10056	9883	10390	9970	714	3060	2500	6340	10	1	28552669	2864	20.10	1.48	12	0.26	499.00	6770.00	14440	20230816	-30.54	4580	20221129	119.00	14440	-30.54	20230816	4975	101.61	20230316	14440	-30.54	20230816	4580	119.00	20221129	1.90	N	071970	2500	713 억		551669	N	N	4620	N	00	N
39	20231124	110637	57	100.00	KOSPI		기계	N	N	N	N		N	10040	-190	5	-1.86	653801080	65012	24.79	10230	10270	9920	13290	7170	10230	10056.62	1.93	0	-6187	10723	10476	10303	10056	9883	10390	9970	714	3060	2500	6340	10	1	28552669	2867	20.12	1.48	12	0.23	499.00	6770.00	14440	20230816	-30.47	4580	20221129	119.21	14440	-30.47	20230816	4975	101.81	20230316	14440	-30.47	20230816	4580	119.21	20221129	1.90	N	071970	2500	713 억		551669	N	N	4620	N	00	N
40	20231124	100636	57	100.00	KOSPI		기계	N	N	N	N		N	10000	-230	5	-2.25	467844070	46450	17.71	10230	10270	10000	13290	7170	10230	10071.99	1.93	0	-2126	10723	10476	10303	10056	9883	10390	9970	714	3060	2500	6340	10	1	28552669	2855	20.04	1.48	12	0.16	499.00	6770.00	14440	20230816	-30.75	4580	20221129	118.34	14440	-30.75	20230816	4975	101.01	20230316	14440	-30.75	20230816	4580	118.34	20221129	1.90	N	071970	2500	713 억		551669	N	N	4620	N	00	N
41	20231124	090636	57	100.00	KOSPI		기계	N	N	N	N		N	10140	-90	5	-0.88	54806420	5384	2.05	10230	10270	10120	13290	7170	10230	10179.50	1.93	0	373	10723	10476	10303	10056	9883	10390	9970	714	3060	2500	6340	10	1	28552669	2895	20.32	1.50	12	0.02	499.00	6770.00	14440	20230816	-29.78	4580	20221129	121.40	14440	-29.78	20230816	4975	103.82	20230316	14440	-29.78	20230816	4580	121.40	20221129	1.90	N	071970	2500	713 억		551669	N	N	4620	N	00	N
42	20231123	160628	57	100.00	KOSPI		기계	N	N	N	N		N	10230	-100	5	-0.97	2703998810	261537	63.32	10330	10550	10130	13420	7240	10330	10338.90	1.89	0	9171	10863	10596	10093	9826	9323	10730	9960	714	3090	2500	6400	10	1	28552669	2921	20.50	1.51	12	0.92	499.00	6770.00	14440	20230816	-29.16	4580	20221129	123.36	14440	-29.16	20230816	4975	105.63	20230316	14440	-29.16	20230816	4580	123.36	20221129	1.90	N	071970	2500	713 억		539619	N	N	4620	N	00	N
43	20231123	150651	57	100.00	KOSPI		기계	N	N	N	N		N	10260	-70	5	-0.68	2605999990	251959	61.00	10330	10550	10130	13420	7240	10330	10342.95	1.89	0	7032	10863	10596	10093	9826	9323	10730	9960	714	3090	2500	6400	10	1	28552669	2930	20.56	1.52	12	0.88	499.00	6770.00	14440	20230816	-28.95	4580	20221129	124.02	14440	-28.95	20230816	4975	106.23	20230316	14440	-28.95	20230816	4580	124.02	20221129	1.90	N	071970	2500	713 억		539619	N	N	177	N	00	N
44	20231123	140646	57	100.00	KOSPI		기계	N	N	N	N		N	10260	-70	5	-0.68	2332939570	225312	54.55	10330	10550	10130	13420	7240	10330	10354.26	1.89	0	7526	10863	10596	10093	9826	9323	10730	9960	714	3090	2500	6400	10	1	28552669	2930	20.56	1.52	12	0.79	499.00	6770.00	14440	20230816	-28.95	4580	20221129	124.02	14440	-28.95	20230816	4975	106.23	20230316	14440	-28.95	20230816	4580	124.02	20221129	1.90	N	071970	2500	713 억		539619	N	N	177	N	00	N
45	20231123	130646	57	100.00	KOSPI		기계	N	N	N	N		N	10370	40	2	0.39	1878639310	180896	43.79	10330	10550	10200	13420	7240	10330	10385.19	1.89	0	-5093	10863	10596	10093	9826	9323	10730	9960	714	3090	2500	6400	10	1	28552669	2961	20.78	1.53	12	0.63	499.00	6770.00	14440	20230816	-28.19	4580	20221129	126.42	14440	-28.19	20230816	4975	108.44	20230316	14440	-28.19	20230816	4580	126.42	20221129	1.90	N	071970	2500	713 억		539619	N	N	177	N	00	N
46	20231123	120638	57	100.00	KOSPI		기계	N	N	N	N		N	10400	70	2	0.68	1678981250	161615	39.13	10330	10550	10200	13420	7240	10330	10388.77	1.89	0	-9739	10863	10596	10093	9826	9323	10730	9960	714	3090	2500	6400	10	1	28552669	2969	20.84	1.54	12	0.57	499.00	6770.00	14440	20230816	-27.98	4580	20221129	127.07	14440	-27.98	20230816	4975	109.05	20230316	14440	-27.98	20230816	4580	127.07	20221129	1.90	N	071970	2500	713 억		539619	N	N	177	N	00	N
47	20231123	110654	57	100.00	KOSPI		기계	N	N	N	N		N	10440	110	2	1.06	1456233020	140246	33.95	10330	10550	10200	13420	7240	10330	10383.42	1.89	0	-14658	10863	10596	10093	9826	9323	10730	9960	714	3090	2500	6400	10	1	28552669	2981	20.92	1.54	12	0.49	499.00	6770.00	14440	20230816	-27.70	4580	20221129	127.95	14440	-27.70	20230816	4975	109.85	20230316	14440	-27.70	20230816	4580	127.95	20221129	1.90	N	071970	2500	713 억		539619	N	N	177	N	00	N
48	20231123	100640	57	100.00	KOSPI		기계	N	N	N	N		N	10300	-30	5	-0.29	1033752300	99734	24.14	10330	10550	10200	13420	7240	10330	10365.09	1.89	0	-8458	10863	10596	10093	9826	9323	10730	9960	714	3090	2500	6400	10	1	28552669	2941	20.64	1.52	12	0.35	499.00	6770.00	14440	20230816	-28.67	4580	20221129	124.89	14440	-28.67	20230816	4975	107.04	20230316	14440	-28.67	20230816	4580	124.89	20221129	1.90	N	071970	2500	713 억		539619	N	N	177	N	00	N
49	20231123	090636	57	100.00	KOSPI		기계	N	N	N	N		N	10410	80	2	0.77	153749510	14842	3.59	10330	10450	10220	13420	7240	10330	10359.09	1.89	0	393	10863	10596	10093	9826	9323	10730	9960	714	3090	2500	6400	10	1	28552669	2972	20.86	1.54	12	0.05	499.00	6770.00	14440	20230816	-27.91	4580	20221129	127.29	14440	-27.91	20230816	4975	109.25	20230316	14440	-27.91	20230816	4580	127.29	20221129	1.90	N	071970	2500	713 억		539619	N	N	177	N	00	N
50	20231122	160614	57	100.00	KOSPI		기계	N	N	N	N		N	10330	670	2	6.94	4144608030	408913	364.52	9620	10360	9590	12550	6770	9660	10135.31	1.70	0	55247	9866	9762	9616	9512	9366	9815	9565	714	2890	2500	5980	10	1	28552669	2949	20.70	1.53	12	1.43	499.00	6770.00	14440	20230816	-28.46	4580	20221129	125.55	14440	-28.46	20230816	4975	107.64	20230316	14440	-28.46	20230816	4580	125.55	20221129	1.91	N	071970	2500	713 억		486542	N	N	177	N	00	N
51	20231122	150627	57	100.00	KOSPI		기계	N	N	N	N		N	10340	680	2	7.04	3991018870	394036	351.25	9620	10360	9590	12550	6770	9660	10128.56	1.70	0	54426	9866	9762	9616	9512	9366	9815	9565	714	2890	2500	5980	10	1	28552669	2952	20.72	1.53	12	1.38	499.00	6770.00	14440	20230816	-28.39	4580	20221129	125.76	14440	-28.39	20230816	4975	107.84	20230316	14440	-28.39	20230816	4580	125.76	20221129	1.91	N	071970	2500	713 억		486542	N	N	141	N	00	N
52	20231122	140619	57	100.00	KOSPI		기계	N	N	N	N		N	10290	630	2	6.52	3583444640	354451	315.97	9620	10360	9590	12550	6770	9660	10109.84	1.70	0	47896	9866	9762	9616	9512	9366	9815	9565	714	2890	2500	5980	10	1	28552669	2938	20.62	1.52	12	1.24	499.00	6770.00	14440	20230816	-28.74	4580	20221129	124.67	14440	-28.74	20230816	4975	106.83	20230316	14440	-28.74	20230816	4580	124.67	20221129	1.91	N	071970	2500	713 억		486542	N	N	141	N	00	N
53	20231122	130641	57	100.00	KOSPI		기계	N	N	N	N		N	10340	680	2	7.04	3215260520	318705	284.10	9620	10350	9590	12550	6770	9660	10088.52	1.70	0	48410	9866	9762	9616	9512	9366	9815	9565	714	2890	2500	5980	10	1	28552669	2952	20.72	1.53	12	1.12	499.00	6770.00	14440	20230816	-28.39	4580	20221129	125.76	14440	-28.39	20230816	4975	107.84	20230316	14440	-28.39	20230816	4580	125.76	20221129	1.91	N	071970	2500	713 억		486542	N	N	141	N	00	N
54	20231122	120644	57	100.00	KOSPI		기계	N	N	N	N		N	10250	590	2	6.11	2614089980	260031	231.80	9620	10300	9590	12550	6770	9660	10052.99	1.70	0	34195	9866	9762	9616	9512	9366	9815	9565	714	2890	2500	5980	10	1	28552669	2927	20.54	1.51	12	0.91	499.00	6770.00	14440	20230816	-29.02	4580	20221129	123.80	14440	-29.02	20230816	4975	106.03	20230316	14440	-29.02	20230816	4580	123.80	20221129	1.91	N	071970	2500	713 억		486542	N	N	141	N	00	N
55	20231122	110712	57	100.00	KOSPI		기계	N	N	N	N		N	10090	430	2	4.45	1769165950	177265	158.02	9620	10140	9590	12550	6770	9660	9980.35	1.70	0	39890	9866	9762	9616	9512	9366	9815	9565	714	2890	2500	5980	10	1	28552669	2881	20.22	1.49	12	0.62	499.00	6770.00	14440	20230816	-30.12	4580	20221129	120.31	14440	-30.12	20230816	4975	102.81	20230316	14440	-30.12	20230816	4580	120.31	20221129	1.91	N	071970	2500	713 억		486542	N	N	141	N	00	N
56	20231122	100653	57	100.00	KOSPI		기계	N	N	N	N		N	9940	280	2	2.90	927815500	93655	83.49	9620	10050	9590	12550	6770	9660	9906.74	1.70	0	9010	9866	9762	9616	9512	9366	9815	9565	714	2890	2500	5980	10	1	28552669	2838	19.92	1.47	12	0.33	499.00	6770.00	14440	20230816	-31.16	4580	20221129	117.03	14440	-31.16	20230816	4975	99.80	20230316	14440	-31.16	20230816	4580	117.03	20221129	1.91	N	071970	2500	713 억		486542	N	N	141	N	00	N
57	20231122	090621	57	100.00	KOSPI		기계	N	N	N	N		N	9750	90	2	0.93	104736580	10844	9.67	9620	9780	9590	12550	6770	9660	9658.48	1.70	0	-1952	9866	9762	9616	9512	9366	9815	9565	714	2890	2500	5980	10	1	28552669	2784	19.54	1.44	12	0.04	499.00	6770.00	14440	20230816	-32.48	4580	20221129	112.88	14440	-32.48	20230816	4975	95.98	20230316	14440	-32.48	20230816	4580	112.88	20221129	1.91	N	071970	2500	713 억		486542	N	N	141	N	00	N
58	20231121	160622	57	100.00	KOSPI		기계	N	N	N	N		N	9660	110	2	1.15	1079121680	112108	59.38	9560	9720	9470	12410	6690	9550	9625.69	1.64	0	14207	9996	9772	9436	9212	8876	9885	9325	714	2860	2500	5920	10	1	28552669	2758	19.36	1.43	12	0.39	499.00	6770.00	14440	20230816	-33.10	4580	20221129	110.92	14440	-33.10	20230816	4975	94.17	20230316	14440	-33.10	20230816	4580	110.92	20221129	1.89	N	071970	2500	713 억		468429	N	N	141	N	00	N
59	20231121	150623	57	100.00	KOSPI		기계	N	N	N	N		N	9650	100	2	1.05	1015310260	105498	55.88	9560	9720	9470	12410	6690	9550	9623.98	1.64	0	13415	9996	9772	9436	9212	8876	9885	9325	714	2860	2500	5920	10	1	28552669	2755	19.34	1.43	12	0.37	499.00	6770.00	14440	20230816	-33.17	4580	20221129	110.70	14440	-33.17	20230816	4975	93.97	20230316	14440	-33.17	20230816	4580	110.70	20221129	1.89	N	071970	2500	713 억		468429	N	N	33	N	00	N
60	20231121	140617	57	100.00	KOSPI		기계	N	N	N	N		N	9630	80	2	0.84	856538830	89089	47.19	9560	9690	9470	12410	6690	9550	9614.42	1.64	0	13380	9996	9772	9436	9212	8876	9885	9325	714	2860	2500	5920	10	1	28552669	2750	19.30	1.42	12	0.31	499.00	6770.00	14440	20230816	-33.31	4580	20221129	110.26	14440	-33.31	20230816	4975	93.57	20230316	14440	-33.31	20230816	4580	110.26	20221129	1.89	N	071970	2500	713 억		468429	N	N	33	N	00	N
61	20231121	130611	57	100.00	KOSPI		기계	N	N	N	N		N	9650	100	2	1.05	810949370	84359	44.68	9560	9690	9470	12410	6690	9550	9613.07	1.64	0	14014	9996	9772	9436	9212	8876	9885	9325	714	2860	2500	5920	10	1	28552669	2755	19.34	1.43	12	0.30	499.00	6770.00	14440	20230816	-33.17	4580	20221129	110.70	14440	-33.17	20230816	4975	93.97	20230316	14440	-33.17	20230816	4580	110.70	20221129	1.89	N	071970	2500	713 억		468429	N	N	33	N	00	N
62	20231121	120612	57	100.00	KOSPI		기계	N	N	N	N		N	9670	120	2	1.26	709666770	73881	39.13	9560	9690	9470	12410	6690	9550	9605.54	1.64	0	9920	9996	9772	9436	9212	8876	9885	9325	714	2860	2500	5920	10	1	28552669	2761	19.38	1.43	12	0.26	499.00	6770.00	14440	20230816	-33.03	4580	20221129	111.14	14440	-33.03	20230816	4975	94.37	20230316	14440	-33.03	20230816	4580	111.14	20221129	1.89	N	071970	2500	713 억		468429	N	N	33	N	00	N
63	20231121	110609	57	100.00	KOSPI		기계	N	N	N	N		N	9650	100	2	1.05	603797730	62908	33.32	9560	9690	9470	12410	6690	9550	9598.11	1.64	0	6006	9996	9772	9436	9212	8876	9885	9325	714	2860	2500	5920	10	1	28552669	2755	19.34	1.43	12	0.22	499.00	6770.00	14440	20230816	-33.17	4580	20221129	110.70	14440	-33.17	20230816	4975	93.97	20230316	14440	-33.17	20230816	4580	110.70	20221129	1.89	N	071970	2500	713 억		468429	N	N	33	N	00	N
64	20231121	100555	57	100.00	KOSPI		기계	N	N	N	N		N	9630	80	2	0.84	333146710	34869	18.47	9560	9670	9470	12410	6690	9550	9554.24	1.64	0	273	9996	9772	9436	9212	8876	9885	9325	714	2860	2500	5920	10	1	28552669	2750	19.30	1.42	12	0.12	499.00	6770.00	14440	20230816	-33.31	4580	20221129	110.26	14440	-33.31	20230816	4975	93.57	20230316	14440	-33.31	20230816	4580	110.26	20221129	1.89	N	071970	2500	713 억		468429	N	N	33	N	00	N
65	20231121	090604	57	100.00	KOSPI		기계	N	N	N	N		N	9500	-50	5	-0.52	95827470	10047	5.32	9560	9670	9470	12410	6690	9550	9537.92	1.64	0	-7923	9996	9772	9436	9212	8876	9885	9325	714	2860	2500	5920	10	1	28552669	2713	19.04	1.40	12	0.04	499.00	6770.00	14440	20230816	-34.21	4580	20221129	107.42	14440	-34.21	20230816	4975	90.95	20230316	14440	-34.21	20230816	4580	107.42	20221129	1.89	N	071970	2500	713 억		468429	N	N	33	N	00	N
66	20231120	160609	57	100.00	KOSPI		기계	N	N	N	N		N	9550	380	2	4.14	1782651140	188121	80.88	9110	9660	9100	11920	6420	9170	9478.39	1.40	0	66458	9690	9430	9240	8980	8790	9335	8885	714	2750	2500	5680	10	1	28552669	2727	19.14	1.41	12	0.66	499.00	6770.00	14440	20230816	-33.86	4580	20221129	108.52	14440	-33.86	20230816	4975	91.96	20230316	14440	-33.86	20230816	4580	108.52	20221129	1.88	N	071970	2500	713 억		398727	N	N	33	N	00	N
67	20231120	150613	57	100.00	KOSPI		기계	N	N	N	N		N	9530	360	2	3.93	1712788230	180803	77.73	9110	9660	9100	11920	6420	9170	9475.71	1.40	0	64099	9690	9430	9240	8980	8790	9335	8885	714	2750	2500	5680	10	1	28552669	2721	19.10	1.41	12	0.63	499.00	6770.00	14440	20230816	-34.00	4580	20221129	108.08	14440	-34.00	20230816	4975	91.56	20230316	14440	-34.00	20230816	4580	108.08	20221129	1.88	N	071970	2500	713 억		398727	N	N	0	N	00	N
68	20231120	140611	57	100.00	KOSPI		기계	N	N	N	N		N	9490	320	2	3.49	1595921460	168508	72.45	9110	9660	9100	11920	6420	9170	9473.54	1.40	0	58720	9690	9430	9240	8980	8790	9335	8885	714	2750	2500	5680	10	1	28552669	2710	19.02	1.40	12	0.59	499.00	6770.00	14440	20230816	-34.28	4580	20221129	107.21	14440	-34.28	20230816	4975	90.75	20230316	14440	-34.28	20230816	4580	107.21	20221129	1.88	N	071970	2500	713 억		398727	N	N	0	N	00	N
69	20231120	130608	57	100.00	KOSPI		기계	N	N	N	N		N	9540	370	2	4.03	1508692440	159329	68.50	9110	9660	9100	11920	6420	9170	9471.82	1.40	0	58615	9690	9430	9240	8980	8790	9335	8885	714	2750	2500	5680	10	1	28552669	2724	19.12	1.41	12	0.56	499.00	6770.00	14440	20230816	-33.93	4580	20221129	108.30	14440	-33.93	20230816	4975	91.76	20230316	14440	-33.93	20230816	4580	108.30	20221129	1.88	N	071970	2500	713 억		398727	N	N	0	N	00	N
70	20231120	120610	57	100.00	KOSPI		기계	N	N	N	N		N	9480	310	2	3.38	1384766720	146314	62.90	9110	9660	9100	11920	6420	9170	9467.34	1.40	0	51077	9690	9430	9240	8980	8790	9335	8885	714	2750	2500	5680	10	1	28552669	2707	19.00	1.40	12	0.51	499.00	6770.00	14440	20230816	-34.35	4580	20221129	106.99	14440	-34.35	20230816	4975	90.55	20230316	14440	-34.35	20230816	4580	106.99	20221129	1.88	N	071970	2500	713 억		398727	N	N	0	N	00	N
71	20231120	110608	57	100.00	KOSPI		기계	N	N	N	N		N	9500	330	2	3.60	1272356460	134487	57.82	9110	9660	9100	11920	6420	9170	9464.03	1.40	0	45272	9690	9430	9240	8980	8790	9335	8885	714	2750	2500	5680	10	1	28552669	2713	19.04	1.40	12	0.47	499.00	6770.00	14440	20230816	-34.21	4580	20221129	107.42	14440	-34.21	20230816	4975	90.95	20230316	14440	-34.21	20230816	4580	107.42	20221129	1.88	N	071970	2500	713 억		398727	N	N	0	N	00	N
72	20231120	100605	57	100.00	KOSPI		기계	N	N	N	N		N	9480	310	2	3.38	1045464980	110467	47.49	9110	9660	9100	11920	6420	9170	9468.01	1.40	0	37982	9690	9430	9240	8980	8790	9335	8885	714	2750	2500	5680	10	1	28552669	2707	19.00	1.40	12	0.39	499.00	6770.00	14440	20230816	-34.35	4580	20221129	106.99	14440	-34.35	20230816	4975	90.55	20230316	14440	-34.35	20230816	4580	106.99	20221129	1.88	N	071970	2500	713 억		398727	N	N	0	N	00	N
73	20231120	090611	57	100.00	KOSPI		기계	N	N	N	N		N	9150	-20	5	-0.22	124923950	13656	5.87	9110	9170	9100	11920	6420	9170	9145.25	1.40	0	3673	9690	9430	9240	8980	8790	9335	8885	714	2750	2500	5680	10	1	28552669	2613	18.34	1.35	12	0.05	499.00	6770.00	14440	20230816	-36.63	4580	20221129	99.78	14440	-36.63	20230816	4975	83.92	20230316	14440	-36.63	20230816	4580	99.78	20221129	1.88	N	071970	2500	713 억		398727	N	N	0	N	00	N
74	20231117	160623	57	100.00	KOSPI		기계	N	N	N	N		N	9170	-320	5	-3.37	2127821860	231175	149.22	9490	9500	9050	12330	6650	9490	9203.63	1.68	0	-93719	9890	9690	9540	9340	9190	9615	9265	714	2840	2500	5880	10	1	28552669	2618	18.38	1.35	12	0.81	499.00	6770.00	14440	20230816	-36.50	4580	20221129	100.22	14440	-36.50	20230816	4975	84.32	20230316	14440	-36.50	20230816	4580	100.22	20221129	1.95	N	071970	2500	713 억		478952	N	N	0	N	00	N
75	20231117	150626	57	100.00	KOSPI		기계	N	N	N	N		N	9120	-370	5	-3.90	2020102650	219410	141.63	9490	9500	9050	12330	6650	9490	9206.20	1.68	0	-90080	9890	9690	9540	9340	9190	9615	9265	714	2840	2500	5880	10	1	28552669	2604	18.28	1.35	12	0.77	499.00	6770.00	14440	20230816	-36.84	4580	20221129	99.13	14440	-36.84	20230816	4975	83.32	20230316	14440	-36.84	20230816	4580	99.13	20221129	1.95	N	071970	2500	713 억		478952	N	N	0	N	00	N
76	20231117	140624	57	100.00	KOSPI		기계	N	N	N	N		N	9190	-300	5	-3.16	1346086720	145700	94.05	9490	9500	9170	12330	6650	9490	9237.72	1.68	0	-60454	9890	9690	9540	9340	9190	9615	9265	714	2840	2500	5880	10	1	28552669	2624	18.42	1.36	12	0.51	499.00	6770.00	14440	20230816	-36.36	4580	20221129	100.66	14440	-36.36	20230816	4975	84.72	20230316	14440	-36.36	20230816	4580	100.66	20221129	1.95	N	071970	2500	713 억		478952	N	N	0	N	00	N
77	20231117	130623	57	100.00	KOSPI		기계	N	N	N	N		N	9210	-280	5	-2.95	1182524620	127927	82.58	9490	9500	9170	12330	6650	9490	9242.58	1.68	0	-51470	9890	9690	9540	9340	9190	9615	9265	714	2840	2500	5880	10	1	28552669	2630	18.46	1.36	12	0.45	499.00	6770.00	14440	20230816	-36.22	4580	20221129	101.09	14440	-36.22	20230816	4975	85.13	20230316	14440	-36.22	20230816	4580	101.09	20221129	1.95	N	071970	2500	713 억		478952	N	N	0	N	00	N
78	20231117	120624	57	100.00	KOSPI		기계	N	N	N	N		N	9200	-290	5	-3.06	1087065840	117559	75.88	9490	9500	9170	12330	6650	9490	9245.73	1.68	0	-49260	9890	9690	9540	9340	9190	9615	9265	714	2840	2500	5880	10	1	28552669	2627	18.44	1.36	12	0.41	499.00	6770.00	14440	20230816	-36.29	4580	20221129	100.87	14440	-36.29	20230816	4975	84.92	20230316	14440	-36.29	20230816	4580	100.87	20221129	1.95	N	071970	2500	713 억		478952	N	N	0	N	00	N
79	20231117	110625	57	100.00	KOSPI		기계	N	N	N	N		N	9190	-300	5	-3.16	959282540	103675	66.92	9490	9500	9170	12330	6650	9490	9251.40	1.68	0	-46634	9890	9690	9540	9340	9190	9615	9265	714	2840	2500	5880	10	1	28552669	2624	18.42	1.36	12	0.36	499.00	6770.00	14440	20230816	-36.36	4580	20221129	100.66	14440	-36.36	20230816	4975	84.72	20230316	14440	-36.36	20230816	4580	100.66	20221129	1.95	N	071970	2500	713 억		478952	N	N	0	N	00	N
80	20231117	100624	57	100.00	KOSPI		기계	N	N	N	N		N	9230	-260	5	-2.74	620710490	66867	43.16	9490	9500	9180	12330	6650	9490	9280.89	1.68	0	-32473	9890	9690	9540	9340	9190	9615	9265	714	2840	2500	5880	10	1	28552669	2635	18.50	1.36	12	0.23	499.00	6770.00	14440	20230816	-36.08	4580	20221129	101.53	14440	-36.08	20230816	4975	85.53	20230316	14440	-36.08	20230816	4580	101.53	20221129	1.95	N	071970	2500	713 억		478952	N	N	0	N	00	N
81	20231117	090626	57	100.00	KOSPI		기계	N	N	N	N		N	9360	-130	5	-1.37	96966680	10309	6.65	9490	9500	9330	12330	6650	9490	9400.83	1.68	0	-6004	9890	9690	9540	9340	9190	9615	9265	714	2840	2500	5880	10	1	28552669	2673	18.76	1.38	12	0.04	499.00	6770.00	14440	20230816	-35.18	4580	20221129	104.37	14440	-35.18	20230816	4975	88.14	20230316	14440	-35.18	20230816	4580	104.37	20221129	1.95	N	071970	2500	713 억		478952	N	N	0	N	00	N
82	20231116	160625	57	100.00	KOSPI		기계	N	N	N	N		N	9490	-170	5	-1.76	1422002150	149996	40.48	9610	9740	9390	12550	6770	9660	9480.27	1.80	0	-37144	10206	9932	9606	9332	9006	10070	9470	714	2890	2500	5980	10	1	28552669	2710	19.02	1.40	12	0.53	499.00	6770.00	14440	20230816	-34.28	4455	20221114	113.02	14440	-34.28	20230816	4975	90.75	20230316	14440	-34.28	20230816	4580	107.21	20221129	1.94	N	071970	2500	713 억		512622	N	N	0	N	00	N
83	20231116	150621	57	100.00	KOSPI		기계	N	N	N	N		N	9420	-240	5	-2.48	1282142590	135236	36.50	9610	9740	9390	12550	6770	9660	9480.78	1.80	0	-37456	10206	9932	9606	9332	9006	10070	9470	714	2890	2500	5980	10	1	28552669	2690	18.88	1.39	12	0.47	499.00	6770.00	14440	20230816	-34.76	4455	20221114	111.45	14440	-34.76	20230816	4975	89.35	20230316	14440	-34.76	20230816	4580	105.68	20221129	1.94	N	071970	2500	713 억		512622	N	N	0	N	00	N
84	20231116	140600	57	100.00	KOSPI		기계	N	N	N	N		N	9470	-190	5	-1.97	1064889570	112205	30.28	9610	9740	9390	12550	6770	9660	9490.57	1.80	0	-35147	10206	9932	9606	9332	9006	10070	9470	714	2890	2500	5980	10	1	28552669	2704	18.98	1.40	12	0.39	499.00	6770.00	14440	20230816	-34.42	4455	20221114	112.57	14440	-34.42	20230816	4975	90.35	20230316	14440	-34.42	20230816	4580	106.77	20221129	1.94	N	071970	2500	713 억		512622	N	N	0	N	00	N
85	20231116	130620	57	100.00	KOSPI		기계	N	N	N	N		N	9430	-230	5	-2.38	1003516730	105710	28.53	9610	9740	9390	12550	6770	9660	9493.11	1.80	0	-32201	10206	9932	9606	9332	9006	10070	9470	714	2890	2500	5980	10	1	28552669	2693	18.90	1.39	12	0.37	499.00	6770.00	14440	20230816	-34.70	4455	20221114	111.67	14440	-34.70	20230816	4975	89.55	20230316	14440	-34.70	20230816	4580	105.90	20221129	1.94	N	071970	2500	713 억		512622	N	N	0	N	00	N
86	20231116	120622	57	100.00	KOSPI		기계	N	N	N	N		N	9440	-220	5	-2.28	708509140	74409	20.08	9610	9740	9400	12550	6770	9660	9521.82	1.80	0	-15338	10206	9932	9606	9332	9006	10070	9470	714	2890	2500	5980	10	1	28552669	2695	18.92	1.39	12	0.26	499.00	6770.00	14440	20230816	-34.63	4455	20221114	111.90	14440	-34.63	20230816	4975	89.75	20230316	14440	-34.63	20230816	4580	106.11	20221129	1.94	N	071970	2500	713 억		512622	N	N	0	N	00	N
87	20231116	110619	57	100.00	KOSPI		기계	N	N	N	N		N	9450	-210	5	-2.17	478248770	50041	13.50	9610	9740	9430	12550	6770	9660	9557.14	1.80	0	-5028	10206	9932	9606	9332	9006	10070	9470	714	2890	2500	5980	10	1	28552669	2698	18.94	1.40	12	0.18	499.00	6770.00	14440	20230816	-34.56	4455	20221114	112.12	14440	-34.56	20230816	4975	89.95	20230316	14440	-34.56	20230816	4580	106.33	20221129	1.94	N	071970	2500	713 억		512622	N	N	0	N	00	N
88	20231116	100620	57	100.00	KOSPI		기계	N	N	N	N		N	9650	-10	5	-0.10	95243010	9938	2.68	9610	9660	9560	12550	6770	9660	9583.72	1.80	0	3741	10206	9932	9606	9332	9006	10070	9470	714	2890	2500	5980	10	1	28552669	2755	19.34	1.43	12	0.03	499.00	6770.00	14440	20230816	-33.17	4455	20221114	116.61	14440	-33.17	20230816	4975	93.97	20230316	14440	-33.17	20230816	4580	110.70	20221129	1.94	N	071970	2500	713 억		512622	N	N	0	N	00	N
89	20231116	090620	57	100.00	KOSPI		기계	N	N	N	N		N	9660	0	3	0.00	0	0	0.00	0	0	0	12550	6770	9660	0.00	1.80	0	0	10206	9932	9606	9332	9006	10070	9470	714	2890	2500	5980	10	1	28552669	2758	19.36	1.43	12	0.00	499.00	6770.00	14440	20230816	-33.10	4455	20221114	116.84	14440	-33.10	20230816	4975	94.17	20230316	14440	-33.10	20230816	4580	110.92	20221129	1.94	N	071970	2500	713 억		512622	N	N	0	N	00	N
90	20231115	160542	57	100.00	KOSPI		기계	N	N	N	N		N	9660	360	2	3.87	3572021350	368835	152.64	9400	9880	9280	12090	6510	9300	9684.62	1.32	0	87614	9833	9566	9433	9166	9033	9500	9100	714	2790	2500	5760	10	1	28552669	2758	19.36	1.43	12	1.29	499.00	6770.00	14440	20230816	-33.10	4415	20221111	118.80	14440	-33.10	20230816	4975	94.17	20230316	14440	-33.10	20230816	4580	110.92	20221129	1.98	N	071970	2500	713 억		377056	N	N	18325	N	00	N
91	20231115	150628	57	100.00	KOSPI		기계	N	N	N	N		N	9830	530	2	5.70	3330273220	344077	142.39	9400	9880	9280	12090	6510	9300	9678.87	1.32	0	81462	9833	9566	9433	9166	9033	9500	9100	714	2790	2500	5760	10	1	28552669	2807	19.70	1.45	12	1.21	499.00	6770.00	14440	20230816	-31.93	4415	20221111	122.65	14440	-31.93	20230816	4975	97.59	20230316	14440	-31.93	20230816	4580	114.63	20221129	1.98	N	071970	2500	713 억		377056	N	N	18325	N	00	N
92	20231115	140626	57	100.00	KOSPI		기계	N	N	N	N		N	9650	350	2	3.76	2754237770	285356	118.09	9400	9880	9280	12090	6510	9300	9651.94	1.32	0	58815	9833	9566	9433	9166	9033	9500	9100	714	2790	2500	5760	10	1	28552669	2755	19.34	1.43	12	1.00	499.00	6770.00	14440	20230816	-33.17	4415	20221111	118.57	14440	-33.17	20230816	4975	93.97	20230316	14440	-33.17	20230816	4580	110.70	20221129	1.98	N	071970	2500	713 억		377056	N	N	18325	N	00	N
93	20231115	130629	57	100.00	KOSPI		기계	N	N	N	N		N	9750	450	2	4.84	2587520020	268136	110.96	9400	9880	9280	12090	6510	9300	9650.04	1.32	0	55360	9833	9566	9433	9166	9033	9500	9100	714	2790	2500	5760	10	1	28552669	2784	19.54	1.44	12	0.94	499.00	6770.00	14440	20230816	-32.48	4415	20221111	120.84	14440	-32.48	20230816	4975	95.98	20230316	14440	-32.48	20230816	4580	112.88	20221129	1.98	N	071970	2500	713 억		377056	N	N	18325	N	00	N
94	20231115	120632	57	100.00	KOSPI		기계	N	N	N	N		N	9820	520	2	5.59	2420631970	251034	103.89	9400	9880	9280	12090	6510	9300	9642.65	1.32	0	48336	9833	9566	9433	9166	9033	9500	9100	714	2790	2500	5760	10	1	28552669	2804	19.68	1.45	12	0.88	499.00	6770.00	14440	20230816	-31.99	4415	20221111	122.42	14440	-31.99	20230816	4975	97.39	20230316	14440	-31.99	20230816	4580	114.41	20221129	1.98	N	071970	2500	713 억		377056	N	N	18325	N	00	N
95	20231115	110636	57	100.00	KOSPI		기계	N	N	N	N		N	9700	400	2	4.30	1700957330	177568	73.48	9400	9750	9280	12090	6510	9300	9579.20	1.32	0	19660	9833	9566	9433	9166	9033	9500	9100	714	2790	2500	5760	10	1	28552669	2770	19.44	1.43	12	0.62	499.00	6770.00	14440	20230816	-32.83	4415	20221111	119.71	14440	-32.83	20230816	4975	94.97	20230316	14440	-32.83	20230816	4580	111.79	20221129	1.98	N	071970	2500	713 억		377056	N	N	18325	N	00	N
96	20231115	100631	57	100.00	KOSPI		기계	N	N	N	N		N	9500	200	2	2.15	628714720	66894	27.68	9400	9540	9280	12090	6510	9300	9398.68	1.32	0	16352	9833	9566	9433	9166	9033	9500	9100	714	2790	2500	5760	10	1	28552669	2713	19.04	1.40	12	0.23	499.00	6770.00	14440	20230816	-34.21	4415	20221111	115.18	14440	-34.21	20230816	4975	90.95	20230316	14440	-34.21	20230816	4580	107.42	20221129	1.98	N	071970	2500	713 억		377056	N	N	18325	N	00	N
97	20231115	090625	57	100.00	KOSPI		기계	N	N	N	N		N	9350	50	2	0.54	163149270	17417	7.21	9400	9420	9320	12090	6510	9300	9367.27	1.32	0	797	9833	9566	9433	9166	9033	9500	9100	714	2790	2500	5760	10	1	28552669	2670	18.74	1.38	12	0.06	499.00	6770.00	14440	20230816	-35.25	4415	20221111	111.78	14440	-35.25	20230816	4975	87.94	20230316	14440	-35.25	20230816	4580	104.15	20221129	1.98	N	071970	2500	713 억		377056	N	N	18325	N	00	N
98	20231114	160618	57	100.00	KOSPI		기계	N	N	N	N		N	9300	-170	5	-1.80	2256095950	239461	17.20	9470	9700	9300	12310	6630	9470	9422.50	1.27	0	13560	11336	10402	9906	8972	8476	10155	8725	714	2840	2500	5870	10	1	28552669	2655	18.64	1.37	12	0.84	499.00	6770.00	14440	20230816	-35.60	4415	20221111	110.65	14440	-35.60	20230816	4975	86.93	20230316	14440	-35.60	20230816	4455	108.75	20221114	1.91	N	071970	2500	713 억		362017	N	N	18325	N	00	N
99	20231114	150619	57	100.00	KOSPI		기계	N	N	N	N		N	9310	-160	5	-1.69	1972440410	208973	15.01	9470	9700	9310	12310	6630	9470	9438.73	1.27	0	8773	11336	10402	9906	8972	8476	10155	8725	714	2840	2500	5870	10	1	28552669	2658	18.66	1.38	12	0.73	499.00	6770.00	14440	20230816	-35.53	4415	20221111	110.87	14440	-35.53	20230816	4975	87.14	20230316	14440	-35.53	20230816	4455	108.98	20221114	1.91	N	071970	2500	713 억		362017	N	N	18427	N	00	N
100	20231114	140619	57	100.00	KOSPI		기계	N	N	N	N		N	9390	-80	5	-0.84	1414522010	149286	10.73	9470	9700	9320	12310	6630	9470	9475.25	1.27	0	13086	11336	10402	9906	8972	8476	10155	8725	714	2840	2500	5870	10	1	28552669	2681	18.82	1.39	12	0.52	499.00	6770.00	14440	20230816	-34.97	4415	20221111	112.68	14440	-34.97	20230816	4975	88.74	20230316	14440	-34.97	20230816	4455	110.77	20221114	1.91	N	071970	2500	713 억		362017	N	N	18427	N	00	N
101	20231114	130621	57	100.00	KOSPI		기계	N	N	N	N		N	9470	0	3	0.00	1051482000	110795	7.96	9470	9700	9320	12310	6630	9470	9490.34	1.27	0	16398	11336	10402	9906	8972	8476	10155	8725	714	2840	2500	5870	10	1	28552669	2704	18.98	1.40	12	0.39	499.00	6770.00	14440	20230816	-34.42	4415	20221111	114.50	14440	-34.42	20230816	4975	90.35	20230316	14440	-34.42	20230816	4455	112.57	20221114	1.91	N	071970	2500	713 억		362017	N	N	18427	N	00	N
102	20231114	120621	57	100.00	KOSPI		기계	N	N	N	N		N	9490	20	2	0.21	890329440	93795	6.74	9470	9700	9320	12310	6630	9470	9492.29	1.27	0	16121	11336	10402	9906	8972	8476	10155	8725	714	2840	2500	5870	10	1	28552669	2710	19.02	1.40	12	0.33	499.00	6770.00	14440	20230816	-34.28	4415	20221111	114.95	14440	-34.28	20230816	4975	90.75	20230316	14440	-34.28	20230816	4455	113.02	20221114	1.91	N	071970	2500	713 억		362017	N	N	18427	N	00	N
103	20231114	110628	57	100.00	KOSPI		기계	N	N	N	N		N	9490	20	2	0.21	759927520	80088	5.75	9470	9700	9320	12310	6630	9470	9488.66	1.27	0	15134	11336	10402	9906	8972	8476	10155	8725	714	2840	2500	5870	10	1	28552669	2710	19.02	1.40	12	0.28	499.00	6770.00	14440	20230816	-34.28	4415	20221111	114.95	14440	-34.28	20230816	4975	90.75	20230316	14440	-34.28	20230816	4455	113.02	20221114	1.91	N	071970	2500	713 억		362017	N	N	18427	N	00	N
104	20231114	100621	57	100.00	KOSPI		기계	N	N	N	N		N	9490	20	2	0.21	585450600	61774	4.44	9470	9700	9320	12310	6630	9470	9477.30	1.27	0	11508	11336	10402	9906	8972	8476	10155	8725	714	2840	2500	5870	10	1	28552669	2710	19.02	1.40	12	0.22	499.00	6770.00	14440	20230816	-34.28	4415	20221111	114.95	14440	-34.28	20230816	4975	90.75	20230316	14440	-34.28	20230816	4455	113.02	20221114	1.91	N	071970	2500	713 억		362017	N	N	18427	N	00	N
105	20231114	090615	57	100.00	KOSPI		기계	N	N	N	N		N	9410	-60	5	-0.63	174275180	18498	1.33	9470	9500	9320	12310	6630	9470	9421.30	1.27	0	7679	11336	10402	9906	8972	8476	10155	8725	714	2840	2500	5870	10	1	28552669	2687	18.86	1.39	12	0.06	499.00	6770.00	14440	20230816	-34.83	4415	20221111	113.14	14440	-34.83	20230816	4975	89.15	20230316	14440	-34.83	20230816	4455	111.22	20221114	1.91	N	071970	2500	713 억		362017	N	N	18427	N	00	N
106	20231113	160611	57	100.00	KOSPI		기계	N	N	N	N		N	9470	-390	5	-3.96	13951326350	1385616	1111.67	9860	10840	9410	12810	6910	9860	10069.01	1.90	0	-186100	10193	10026	9723	9556	9253	10110	9640	714	2950	2500	6110	10	1	28552669	2704	18.98	1.40	12	4.85	499.00	6770.00	14440	20230816	-34.42	4050	20221109	133.83	14440	-34.42	20230816	4975	90.35	20230316	14440	-34.42	20230816	4455	112.57	20221114	1.84	N	071970	2500	713 억		541934	N	N	18427	N	00	N
107	20231113	150610	57	100.00	KOSPI		기계	N	N	N	N		N	9500	-360	5	-3.65	13647911410	1353608	1085.99	9860	10840	9410	12810	6910	9860	10082.62	1.90	0	-186702	10193	10026	9723	9556	9253	10110	9640	714	2950	2500	6110	10	1	28552669	2713	19.04	1.40	12	4.74	499.00	6770.00	14440	20230816	-34.21	4050	20221109	134.57	14440	-34.21	20230816	4975	90.95	20230316	14440	-34.21	20230816	4455	113.24	20221114	1.84	N	071970	2500	713 억		541934	N	N	10	N	00	N
108	20231113	140608	57	100.00	KOSPI		기계	N	N	N	N		N	9570	-290	5	-2.94	12944978260	1279880	1026.84	9860	10840	9410	12810	6910	9860	10114.21	1.90	0	-182580	10193	10026	9723	9556	9253	10110	9640	714	2950	2500	6110	10	1	28552669	2732	19.18	1.41	12	4.48	499.00	6770.00	14440	20230816	-33.73	4050	20221109	136.30	14440	-33.73	20230816	4975	92.36	20230316	14440	-33.73	20230816	4455	114.81	20221114	1.84	N	071970	2500	713 억		541934	N	N	10	N	00	N
109	20231113	130607	57	100.00	KOSPI		기계	N	N	N	N		N	9870	10	2	0.10	11337916130	1114800	894.39	9860	10840	9410	12810	6910	9860	10170.36	1.90	0	-166637	10193	10026	9723	9556	9253	10110	9640	714	2950	2500	6110	10	1	28552669	2818	19.78	1.46	12	3.90	499.00	6770.00	14440	20230816	-31.65	4050	20221109	143.70	14440	-31.65	20230816	4975	98.39	20230316	14440	-31.65	20230816	4455	121.55	20221114	1.84	N	071970	2500	713 억		541934	N	N	10	N	00	N
110	20231113	120607	57	100.00	KOSPI		기계	N	N	N	N		N	9760	-100	5	-1.01	9214911060	895424	718.39	9860	10840	9750	12810	6910	9860	10291.11	1.90	0	-123629	10193	10026	9723	9556	9253	10110	9640	714	2950	2500	6110	10	1	28552669	2787	19.56	1.44	12	3.14	499.00	6770.00	14440	20230816	-32.41	4050	20221109	140.99	14440	-32.41	20230816	4975	96.18	20230316	14440	-32.41	20230816	4455	119.08	20221114	1.84	N	071970	2500	713 억		541934	N	N	10	N	00	N
111	20231113	110605	57	100.00	KOSPI		기계	N	N	N	N		N	10100	240	2	2.43	499385810	50295	40.35	9860	10130	9770	12810	6910	9860	9929.13	1.90	0	4119	10193	10026	9723	9556	9253	10110	9640	714	2950	2500	6110	10	1	28552669	2884	20.24	1.49	12	0.18	499.00	6770.00	14440	20230816	-30.06	4050	20221109	149.38	14440	-30.06	20230816	4975	103.02	20230316	14440	-30.06	20230816	4455	126.71	20221114	1.84	N	071970	2500	713 억		541934	N	N	10	N	00	N
112	20231113	100604	57	100.00	KOSPI		기계	N	N	N	N		N	9860	0	3	0.00	175519770	17837	14.31	9860	9950	9770	12810	6910	9860	9840.21	1.90	0	-4007	10193	10026	9723	9556	9253	10110	9640	714	2950	2500	6110	10	1	28552669	2815	19.76	1.46	12	0.06	499.00	6770.00	14440	20230816	-31.72	4050	20221109	143.46	14440	-31.72	20230816	4975	98.19	20230316	14440	-31.72	20230816	4455	121.32	20221114	1.84	N	071970	2500	713 억		541934	N	N	10	N	00	N
113	20231113	090610	57	100.00	KOSPI		기계	N	N	N	N		N	9840	-20	5	-0.20	44303920	4487	3.60	9860	9950	9810	12810	6910	9860	9873.84	1.90	0	-2492	10193	10026	9723	9556	9253	10110	9640	714	2950	2500	6110	10	1	28552669	2810	19.72	1.45	12	0.02	499.00	6770.00	14440	20230816	-31.86	4050	20221109	142.96	14440	-31.86	20230816	4975	97.79	20230316	14440	-31.86	20230816	4455	120.88	20221114	1.84	N	071970	2500	713 억		541934	N	N	10	N	00	N
114	20231110	160625	57	100.00	KOSPI		기계	N	N	N	N		N	9860	250	2	2.60	1194360290	123414	85.58	9530	9890	9420	12490	6730	9610	9677.39	1.93	0	-8658	10056	9832	9676	9452	9296	9755	9375	714	2880	2500	5950	10	1	28552669	2815	19.76	1.46	12	0.43	499.00	6770.00	14440	20230816	-31.72	3820	20221108	158.12	14440	-31.72	20230816	4975	98.19	20230316	14440	-31.72	20230816	4415	123.33	20221111	1.87	N	071970	2500	713 억		551186	N	N	10	N	00	N
115	20231110	150618	57	100.00	KOSPI		기계	N	N	N	N		N	9750	140	2	1.46	1127153410	116579	80.84	9530	9890	9420	12490	6730	9610	9668.58	1.93	0	-7506	10056	9832	9676	9452	9296	9755	9375	714	2880	2500	5950	10	1	28552669	2784	19.54	1.44	12	0.41	499.00	6770.00	14440	20230816	-32.48	3820	20221108	155.24	14440	-32.48	20230816	4975	95.98	20230316	14440	-32.48	20230816	4415	120.84	20221111	1.87	N	071970	2500	713 억		551186	N	N	873	N	00	N
116	20231110	140612	57	100.00	KOSPI		기계	N	N	N	N		N	9880	270	2	2.81	934653500	96908	67.20	9530	9880	9420	12490	6730	9610	9644.75	1.93	0	-6674	10056	9832	9676	9452	9296	9755	9375	714	2880	2500	5950	10	1	28552669	2821	19.80	1.46	12	0.34	499.00	6770.00	14440	20230816	-31.58	3820	20221108	158.64	14440	-31.58	20230816	4975	98.59	20230316	14440	-31.58	20230816	4415	123.78	20221111	1.87	N	071970	2500	713 억		551186	N	N	873	N	00	N
117	20231110	130613	57	100.00	KOSPI		기계	N	N	N	N		N	9780	170	2	1.77	789347320	82148	56.96	9530	9850	9420	12490	6730	9610	9608.84	1.93	0	-7743	10056	9832	9676	9452	9296	9755	9375	714	2880	2500	5950	10	1	28552669	2792	19.60	1.44	12	0.29	499.00	6770.00	14440	20230816	-32.27	3820	20221108	156.02	14440	-32.27	20230816	4975	96.58	20230316	14440	-32.27	20230816	4415	121.52	20221111	1.87	N	071970	2500	713 억		551186	N	N	873	N	00	N
118	20231110	120615	57	100.00	KOSPI		기계	N	N	N	N		N	9770	160	2	1.66	637728220	66677	46.23	9530	9800	9420	12490	6730	9610	9564.44	1.93	0	-1207	10056	9832	9676	9452	9296	9755	9375	714	2880	2500	5950	10	1	28552669	2790	19.58	1.44	12	0.23	499.00	6770.00	14440	20230816	-32.34	3820	20221108	155.76	14440	-32.34	20230816	4975	96.38	20230316	14440	-32.34	20230816	4415	121.29	20221111	1.87	N	071970	2500	713 억		551186	N	N	873	N	00	N
119	20231110	110607	57	100.00	KOSPI		기계	N	N	N	N		N	9780	170	2	1.77	563679980	59082	40.97	9530	9800	9420	12490	6730	9610	9540.64	1.93	0	1988	10056	9832	9676	9452	9296	9755	9375	714	2880	2500	5950	10	1	28552669	2792	19.60	1.44	12	0.21	499.00	6770.00	14440	20230816	-32.27	3820	20221108	156.02	14440	-32.27	20230816	4975	96.58	20230316	14440	-32.27	20230816	4415	121.52	20221111	1.87	N	071970	2500	713 억		551186	N	N	873	N	00	N
120	20231110	100614	57	100.00	KOSPI		기계	N	N	N	N		N	9650	40	2	0.42	419080130	44135	30.60	9530	9660	9420	12490	6730	9610	9495.41	1.93	0	4260	10056	9832	9676	9452	9296	9755	9375	714	2880	2500	5950	10	1	28552669	2755	19.34	1.43	12	0.15	499.00	6770.00	14440	20230816	-33.17	3820	20221108	152.62	14440	-33.17	20230816	4975	93.97	20230316	14440	-33.17	20230816	4415	118.57	20221111	1.87	N	071970	2500	713 억		551186	N	N	873	N	00	N
121	20231110	090603	57	100.00	KOSPI		기계	N	N	N	N		N	9530	-80	5	-0.83	124926340	13156	9.12	9530	9590	9420	12490	6730	9610	9495.77	1.93	0	-450	10056	9832	9676	9452	9296	9755	9375	714	2880	2500	5950	10	1	28552669	2721	19.10	1.41	12	0.05	499.00	6770.00	14440	20230816	-34.00	3820	20221108	149.48	14440	-34.00	20230816	4975	91.56	20230316	14440	-34.00	20230816	4415	115.86	20221111	1.87	N	071970	2500	713 억		551186	N	N	873	N	00	N
122	20231109	160556	57	100.00	KOSPI		기계	N	N	N	N		N	9610	-130	5	-1.33	1378916600	142836	70.52	9780	9900	9520	12660	6820	9740	9654.26	1.90	0	-6448	10273	10006	9863	9596	9453	9935	9525	714	2920	2500	6030	10	1	28552669	2744	19.26	1.42	12	0.50	499.00	6770.00	14440	20230816	-33.45	3770	20221107	154.91	14440	-33.45	20230816	4975	93.17	20230316	14440	-33.45	20230816	4050	137.28	20221109	1.75	N	071970	2500	713 억		542056	N	N	873	N	00	N
123	20231109	150558	57	100.00	KOSPI		기계	N	N	N	N		N	9700	-40	5	-0.41	1259141440	130400	64.38	9780	9900	9520	12660	6820	9740	9655.99	1.90	0	-8065	10273	10006	9863	9596	9453	9935	9525	714	2920	2500	6030	10	1	28552669	2770	19.44	1.43	12	0.46	499.00	6770.00	14440	20230816	-32.83	3770	20221107	157.29	14440	-32.83	20230816	4975	94.97	20230316	14440	-32.83	20230816	4050	139.51	20221109	1.75	N	071970	2500	713 억		542056	N	N	0	N	00	N
124	20231109	140556	57	100.00	KOSPI		기계	N	N	N	N		N	9650	-90	5	-0.92	1091857590	113105	55.84	9780	9900	9520	12660	6820	9740	9653.49	1.90	0	-7090	10273	10006	9863	9596	9453	9935	9525	714	2920	2500	6030	10	1	28552669	2755	19.34	1.43	12	0.40	499.00	6770.00	14440	20230816	-33.17	3770	20221107	155.97	14440	-33.17	20230816	4975	93.97	20230316	14440	-33.17	20230816	4050	138.27	20221109	1.75	N	071970	2500	713 억		542056	N	N	0	N	00	N
125	20231109	130558	57	100.00	KOSPI		기계	N	N	N	N		N	9650	-90	5	-0.92	983948030	101897	50.31	9780	9900	9520	12660	6820	9740	9656.30	1.90	0	-3911	10273	10006	9863	9596	9453	9935	9525	714	2920	2500	6030	10	1	28552669	2755	19.34	1.43	12	0.36	499.00	6770.00	14440	20230816	-33.17	3770	20221107	155.97	14440	-33.17	20230816	4975	93.97	20230316	14440	-33.17	20230816	4050	138.27	20221109	1.75	N	071970	2500	713 억		542056	N	N	0	N	00	N
126	20231109	120601	57	100.00	KOSPI		기계	N	N	N	N		N	9600	-140	5	-1.44	873319160	90387	44.63	9780	9900	9520	12660	6820	9740	9662.00	1.90	0	-2682	10273	10006	9863	9596	9453	9935	9525	714	2920	2500	6030	10	1	28552669	2741	19.24	1.42	12	0.32	499.00	6770.00	14440	20230816	-33.52	3770	20221107	154.64	14440	-33.52	20230816	4975	92.96	20230316	14440	-33.52	20230816	4050	137.04	20221109	1.75	N	071970	2500	713 억		542056	N	N	0	N	00	N
127	20231109	110559	57	100.00	KOSPI		기계	N	N	N	N		N	9600	-140	5	-1.44	751485830	77644	38.33	9780	9900	9540	12660	6820	9740	9678.61	1.90	0	-41	10273	10006	9863	9596	9453	9935	9525	714	2920	2500	6030	10	1	28552669	2741	19.24	1.42	12	0.27	499.00	6770.00	14440	20230816	-33.52	3770	20221107	154.64	14440	-33.52	20230816	4975	92.96	20230316	14440	-33.52	20230816	4050	137.04	20221109	1.75	N	071970	2500	713 억		542056	N	N	0	N	00	N
128	20231109	100555	57	100.00	KOSPI		기계	N	N	N	N		N	9630	-110	5	-1.13	448017320	46017	22.72	9780	9900	9630	12660	6820	9740	9735.91	1.90	0	-1409	10273	10006	9863	9596	9453	9935	9525	714	2920	2500	6030	10	1	28552669	2750	19.30	1.42	12	0.16	499.00	6770.00	14440	20230816	-33.31	3770	20221107	155.44	14440	-33.31	20230816	4975	93.57	20230316	14440	-33.31	20230816	4050	137.78	20221109	1.75	N	071970	2500	713 억		542056	N	N	0	N	00	N
129	20231109	090556	57	100.00	KOSPI		기계	N	N	N	N		N	9780	40	2	0.41	53847110	5484	2.71	9780	9900	9750	12660	6820	9740	9818.95	1.90	0	-2001	10273	10006	9863	9596	9453	9935	9525	714	2920	2500	6030	10	1	28552669	2792	19.60	1.44	12	0.02	499.00	6770.00	14440	20230816	-32.27	3770	20221107	159.42	14440	-32.27	20230816	4975	96.58	20230316	14440	-32.27	20230816	4050	141.48	20221109	1.75	N	071970	2500	713 억		542056	N	N	0	N	00	N
130	20231108	160553	57	100.00	KOSPI		기계	N	N	N	N		N	9740	-340	5	-3.37	1986801600	201511	56.42	10010	10130	9720	13100	7060	10080	9859.58	1.94	0	-36552	10553	10316	10033	9796	9513	10175	9655	714	3020	2500	6240	10	1	28552669	2781	19.52	1.44	12	0.71	499.00	6770.00	14440	20230816	-32.55	3770	20221107	158.36	14440	-32.55	20230816	4975	95.78	20230316	14440	-32.55	20230816	3820	154.97	20221108	1.70	N	071970	2500	713 억		554768	N	N	347	N	00	N
131	20231108	150555	57	100.00	KOSPI		기계	N	N	N	N		N	9760	-320	5	-3.17	1823901280	184801	51.74	10010	10130	9750	13100	7060	10080	9869.54	1.94	0	-29222	10553	10316	10033	9796	9513	10175	9655	714	3020	2500	6240	10	1	28552669	2787	19.56	1.44	12	0.65	499.00	6770.00	14440	20230816	-32.41	3770	20221107	158.89	14440	-32.41	20230816	4975	96.18	20230316	14440	-32.41	20230816	3820	155.50	20221108	1.70	N	071970	2500	713 억		554768	N	N	347	N	00	N
132	20231108	140553	57	100.00	KOSPI		기계	N	N	N	N		N	9820	-260	5	-2.58	1496922660	151385	42.38	10010	10130	9790	13100	7060	10080	9888.18	1.94	0	-16287	10553	10316	10033	9796	9513	10175	9655	714	3020	2500	6240	10	1	28552669	2804	19.68	1.45	12	0.53	499.00	6770.00	14440	20230816	-31.99	3770	20221107	160.48	14440	-31.99	20230816	4975	97.39	20230316	14440	-31.99	20230816	3820	157.07	20221108	1.70	N	071970	2500	713 억		554768	N	N	347	N	00	N
133	20231108	130555	57	100.00	KOSPI		기계	N	N	N	N		N	9830	-250	5	-2.48	1158864400	116961	32.74	10010	10130	9820	13100	7060	10080	9908.13	1.94	0	-12719	10553	10316	10033	9796	9513	10175	9655	714	3020	2500	6240	10	1	28552669	2807	19.70	1.45	12	0.41	499.00	6770.00	14440	20230816	-31.93	3770	20221107	160.74	14440	-31.93	20230816	4975	97.59	20230316	14440	-31.93	20230816	3820	157.33	20221108	1.70	N	071970	2500	713 억		554768	N	N	347	N	00	N
134	20231108	120549	57	100.00	KOSPI		기계	N	N	N	N		N	9890	-190	5	-1.88	958283930	96597	27.04	10010	10130	9820	13100	7060	10080	9920.43	1.94	0	-3818	10553	10316	10033	9796	9513	10175	9655	714	3020	2500	6240	10	1	28552669	2824	19.82	1.46	12	0.34	499.00	6770.00	14440	20230816	-31.51	3770	20221107	162.33	14440	-31.51	20230816	4975	98.79	20230316	14440	-31.51	20230816	3820	158.90	20221108	1.70	N	071970	2500	713 억		554768	N	N	347	N	00	N
135	20231108	110553	57	100.00	KOSPI		기계	N	N	N	N		N	9830	-250	5	-2.48	793477790	79869	22.36	10010	10130	9820	13100	7060	10080	9934.74	1.94	0	-3496	10553	10316	10033	9796	9513	10175	9655	714	3020	2500	6240	10	1	28552669	2807	19.70	1.45	12	0.28	499.00	6770.00	14440	20230816	-31.93	3770	20221107	160.74	14440	-31.93	20230816	4975	97.59	20230316	14440	-31.93	20230816	3820	157.33	20221108	1.70	N	071970	2500	713 억		554768	N	N	347	N	00	N
136	20231108	100554	57	100.00	KOSPI		기계	N	N	N	N		N	9870	-210	5	-2.08	512861290	51370	14.38	10010	10130	9860	13100	7060	10080	9983.67	1.94	0	4277	10553	10316	10033	9796	9513	10175	9655	714	3020	2500	6240	10	1	28552669	2818	19.78	1.46	12	0.18	499.00	6770.00	14440	20230816	-31.65	3770	20221107	161.80	14440	-31.65	20230816	4975	98.39	20230316	14440	-31.65	20230816	3820	158.38	20221108	1.70	N	071970	2500	713 억		554768	N	N	347	N	00	N
137	20231108	090550	57	100.00	KOSPI		기계	N	N	N	N		N	10070	-10	5	-0.10	85251150	8499	2.38	10010	10100	10000	13100	7060	10080	10030.73	1.94	0	4579	10553	10316	10033	9796	9513	10175	9655	714	3020	2500	6240	10	1	28552669	2875	20.18	1.49	12	0.03	499.00	6770.00	14440	20230816	-30.26	3770	20221107	167.11	14440	-30.26	20230816	4975	102.41	20230316	14440	-30.26	20230816	3820	163.61	20221108	1.70	N	071970	2500	713 억		554768	N	N	347	N	00	N
138	20231107	160554	57	100.00	KOSPI		기계	N	N	N	N		N	10080	-280	5	-2.70	3544307040	356288	108.56	10220	10270	9750	13460	7260	10360	9947.76	1.98	0	-89303	10746	10552	10406	10212	10066	10480	10140	714	3100	2500	6420	10	1	28552669	2878	20.20	1.49	12	1.25	499.00	6770.00	14440	20230816	-30.19	3770	20221103	167.37	14440	-30.19	20230816	4975	102.61	20230316	14440	-30.19	20230816	3770	167.37	20221107	1.70	N	071970	2500	713 억		565870	N	N	347	N	00	N
139	20231107	150554	57	100.00	KOSPI		기계	N	N	N	N		N	10040	-320	5	-3.09	3429790430	344928	105.10	10220	10270	9750	13460	7260	10360	9943.50	1.98	0	-96021	10746	10552	10406	10212	10066	10480	10140	714	3100	2500	6420	10	1	28552669	2867	20.12	1.48	12	1.21	499.00	6770.00	14440	20230816	-30.47	3770	20221103	166.31	14440	-30.47	20230816	4975	101.81	20230316	14440	-30.47	20230816	3770	166.31	20221107	1.70	N	071970	2500	713 억		565870	N	N	356	N	00	N
140	20231107	140557	57	100.00	KOSPI		기계	N	N	N	N		N	9910	-450	5	-4.34	3141851190	316135	96.32	10220	10270	9750	13460	7260	10360	9938.32	1.98	0	-102053	10746	10552	10406	10212	10066	10480	10140	714	3100	2500	6420	10	1	28552669	2830	19.86	1.46	12	1.11	499.00	6770.00	14440	20230816	-31.37	3770	20221103	162.86	14440	-31.37	20230816	4975	99.20	20230316	14440	-31.37	20230816	3770	162.86	20221107	1.70	N	071970	2500	713 억		565870	N	N	356	N	00	N
141	20231107	130555	57	100.00	KOSPI		기계	N	N	N	N		N	9830	-530	5	-5.12	2966289700	298353	90.91	10220	10270	9750	13460	7260	10360	9942.22	1.98	0	-103466	10746	10552	10406	10212	10066	10480	10140	714	3100	2500	6420	10	1	28552669	2807	19.70	1.45	12	1.04	499.00	6770.00	14440	20230816	-31.93	3770	20221103	160.74	14440	-31.93	20230816	4975	97.59	20230316	14440	-31.93	20230816	3770	160.74	20221107	1.70	N	071970	2500	713 억		565870	N	N	356	N	00	N
142	20231107	120551	57	100.00	KOSPI		기계	N	N	N	N		N	9800	-560	5	-5.41	2766236490	277954	84.69	10220	10270	9790	13460	7260	10360	9952.14	1.98	0	-95860	10746	10552	10406	10212	10066	10480	10140	714	3100	2500	6420	10	1	28552669	2798	19.64	1.45	12	0.97	499.00	6770.00	14440	20230816	-32.13	3770	20221103	159.95	14440	-32.13	20230816	4975	96.98	20230316	14440	-32.13	20230816	3770	159.95	20221107	1.70	N	071970	2500	713 억		565870	N	N	356	N	00	N
143	20231107	110552	57	100.00	KOSPI		기계	N	N	N	N		N	9910	-450	5	-4.34	2278429200	228379	69.59	10220	10270	9830	13460	7260	10360	9976.53	1.98	0	-73685	10746	10552	10406	10212	10066	10480	10140	714	3100	2500	6420	10	1	28552669	2830	19.86	1.46	12	0.80	499.00	6770.00	14440	20230816	-31.37	3770	20221103	162.86	14440	-31.37	20230816	4975	99.20	20230316	14440	-31.37	20230816	3770	162.86	20221107	1.70	N	071970	2500	713 억		565870	N	N	356	N	00	N
144	20231107	100559	57	100.00	KOSPI		기계	N	N	N	N		N	9930	-430	5	-4.15	1400736180	139697	42.56	10220	10270	9910	13460	7260	10360	10026.96	1.98	0	-36997	10746	10552	10406	10212	10066	10480	10140	714	3100	2500	6420	10	1	28552669	2835	19.90	1.47	12	0.49	499.00	6770.00	14440	20230816	-31.23	3770	20221103	163.40	14440	-31.23	20230816	4975	99.60	20230316	14440	-31.23	20230816	3770	163.40	20221107	1.70	N	071970	2500	713 억		565870	N	N	356	N	00	N
145	20231107	090545	57	100.00	KOSPI		기계	N	N	N	N		N	10090	-270	5	-2.61	145551370	14338	4.37	10220	10270	10080	13460	7260	10360	10151.44	1.98	0	-7095	10746	10552	10406	10212	10066	10480	10140	714	3100	2500	6420	10	1	28552669	2881	20.22	1.49	12	0.05	499.00	6770.00	14440	20230816	-30.12	3770	20221103	167.64	14440	-30.12	20230816	4975	102.81	20230316	14440	-30.12	20230816	3770	167.64	20221107	1.70	N	071970	2500	713 억		565870	N	N	356	N	00	N
146	20231106	160540	57	100.00	KOSPI		기계	N	N	N	N		N	10360	-150	5	-1.43	3362677310	323675	147.58	10520	10600	10260	13660	7360	10510	10389.09	2.29	0	-32007	10823	10666	10413	10256	10003	10745	10335	714	3150	2500	6510	10	1	28552669	2958	20.76	1.53	12	1.13	499.00	6770.00	14440	20230816	-28.25	3770	20221103	174.80	14440	-28.25	20230816	4975	108.24	20230316	14440	-28.25	20230816	3770	174.80	20221107	1.92	N	071970	2500	713 억		653658	N	N	241	N	00	N
147	20231106	150542	57	100.00	KOSPI		기계	N	N	N	N		N	10310	-200	5	-1.90	3268510400	314563	143.42	10520	10600	10260	13660	7360	10510	10390.63	2.29	0	-29583	10823	10666	10413	10256	10003	10745	10335	714	3150	2500	6510	10	1	28552669	2944	20.66	1.52	12	1.10	499.00	6770.00	14440	20230816	-28.60	3770	20221103	173.47	14440	-28.60	20230816	4975	107.24	20230316	14440	-28.60	20230816	3770	173.47	20221107	1.92	N	071970	2500	713 억		653658	N	N	18	N	00	N
148	20231106	140540	57	100.00	KOSPI		기계	N	N	N	N		N	10330	-180	5	-1.71	3065061170	294827	134.43	10520	10600	10260	13660	7360	10510	10396.13	2.29	0	-25954	10823	10666	10413	10256	10003	10745	10335	714	3150	2500	6510	10	1	28552669	2949	20.70	1.53	12	1.03	499.00	6770.00	14440	20230816	-28.46	3770	20221103	174.01	14440	-28.46	20230816	4975	107.64	20230316	14440	-28.46	20230816	3770	174.01	20221107	1.92	N	071970	2500	713 억		653658	N	N	18	N	00	N
149	20231106	130547	57	100.00	KOSPI		기계	N	N	N	N		N	10390	-120	5	-1.14	2683039410	258066	117.66	10520	10600	10260	13660	7360	10510	10396.71	2.29	0	-26039	10823	10666	10413	10256	10003	10745	10335	714	3150	2500	6510	10	1	28552669	2967	20.82	1.53	12	0.90	499.00	6770.00	14440	20230816	-28.05	3770	20221103	175.60	14440	-28.05	20230816	4975	108.84	20230316	14440	-28.05	20230816	3770	175.60	20221107	1.92	N	071970	2500	713 억		653658	N	N	18	N	00	N
150	20231106	120543	57	100.00	KOSPI		기계	N	N	N	N		N	10320	-190	5	-1.81	2456029360	236168	107.68	10520	10600	10260	13660	7360	10510	10399.49	2.29	0	-27893	10823	10666	10413	10256	10003	10745	10335	714	3150	2500	6510	10	1	28552669	2947	20.68	1.52	12	0.83	499.00	6770.00	14440	20230816	-28.53	3770	20221103	173.74	14440	-28.53	20230816	4975	107.44	20230316	14440	-28.53	20230816	3770	173.74	20221107	1.92	N	071970	2500	713 억		653658	N	N	18	N	00	N
151	20231106	110543	57	100.00	KOSPI		기계	N	N	N	N		N	10280	-230	5	-2.19	2083384330	199979	91.18	10520	10600	10260	13660	7360	10510	10418.01	2.29	0	-29944	10823	10666	10413	10256	10003	10745	10335	714	3150	2500	6510	10	1	28552669	2935	20.60	1.52	12	0.70	499.00	6770.00	14440	20230816	-28.81	3770	20221103	172.68	14440	-28.81	20230816	4975	106.63	20230316	14440	-28.81	20230816	3770	172.68	20221107	1.92	N	071970	2500	713 억		653658	N	N	18	N	00	N
152	20231106	100521	57	100.00	KOSPI		기계	N	N	N	N		N	10450	-60	5	-0.57	959953260	91758	41.84	10520	10600	10330	13660	7360	10510	10461.79	2.29	0	-18724	10823	10666	10413	10256	10003	10745	10335	714	3150	2500	6510	10	1	28552669	2984	20.94	1.54	12	0.32	499.00	6770.00	14440	20230816	-27.63	3770	20221103	177.19	14440	-27.63	20230816	4975	110.05	20230316	14440	-27.63	20230816	3770	177.19	20221107	1.92	N	071970	2500	713 억		653658	N	N	18	N	00	N
153	20231106	090543	57	100.00	KOSPI		기계	N	N	N	N		N	10400	-110	5	-1.05	275769920	26308	12.00	10520	10550	10340	13660	7360	10510	10482.34	2.29	0	-7514	10823	10666	10413	10256	10003	10745	10335	714	3150	2500	6510	10	1	28552669	2969	20.84	1.54	12	0.09	499.00	6770.00	14440	20230816	-27.98	3770	20221103	175.86	14440	-27.98	20230816	4975	109.05	20230316	14440	-27.98	20230816	3770	175.86	20221107	1.92	N	071970	2500	713 억		653658	N	N	18	N	00	N
154	20231103	160536	57	100.00	KOSPI		기계	N	N	N	N		N	10510	390	2	3.85	2255793720	217471	83.73	10170	10570	10160	13150	7090	10120	10372.82	2.25	0	20924	10766	10442	10206	9882	9646	10325	9765	714	3030	2500	6270	10	1	28552669	3001	21.06	1.55	12	0.76	499.00	6770.00	14440	20230816	-27.22	3770	20221103	178.78	14440	-27.22	20230816	4975	111.26	20230316	14440	-27.22	20230816	3770	178.78	20221103	1.90	N	071970	2500	713 억		642800	N	N	18	N	00	N
155	20231103	150535	57	100.00	KOSPI		기계	N	N	N	N		N	10440	320	2	3.16	2128440870	205325	79.05	10170	10570	10160	13150	7090	10120	10366.20	2.25	0	25298	10766	10442	10206	9882	9646	10325	9765	714	3030	2500	6270	10	1	28552669	2981	20.92	1.54	12	0.72	499.00	6770.00	14440	20230816	-27.70	3770	20221103	176.92	14440	-27.70	20230816	4975	109.85	20230316	14440	-27.70	20230816	3770	176.92	20221103	1.90	N	071970	2500	713 억		642800	N	N	17	N	00	N
156	20231103	140535	57	100.00	KOSPI		기계	N	N	N	N		N	10430	310	2	3.06	1888138200	182269	70.18	10170	10570	10160	13150	7090	10120	10359.07	2.25	0	25892	10766	10442	10206	9882	9646	10325	9765	714	3030	2500	6270	10	1	28552669	2978	20.90	1.54	12	0.64	499.00	6770.00	14440	20230816	-27.77	3770	20221103	176.66	14440	-27.77	20230816	4975	109.65	20230316	14440	-27.77	20230816	3770	176.66	20221103	1.90	N	071970	2500	713 억		642800	N	N	17	N	00	N
157	20231103	130535	57	100.00	KOSPI		기계	N	N	N	N		N	10430	310	2	3.06	1361953860	132075	50.85	10170	10440	10160	13150	7090	10120	10311.97	2.25	0	21622	10766	10442	10206	9882	9646	10325	9765	714	3030	2500	6270	10	1	28552669	2978	20.90	1.54	12	0.46	499.00	6770.00	14440	20230816	-27.77	3770	20221103	176.66	14440	-27.77	20230816	4975	109.65	20230316	14440	-27.77	20230816	3770	176.66	20221103	1.90	N	071970	2500	713 억		642800	N	N	17	N	00	N
158	20231103	120535	57	100.00	KOSPI		기계	N	N	N	N		N	10400	280	2	2.77	1049008990	102003	39.27	10170	10410	10160	13150	7090	10120	10284.10	2.25	0	16719	10766	10442	10206	9882	9646	10325	9765	714	3030	2500	6270	10	1	28552669	2969	20.84	1.54	12	0.36	499.00	6770.00	14440	20230816	-27.98	3770	20221103	175.86	14440	-27.98	20230816	4975	109.05	20230316	14440	-27.98	20230816	3770	175.86	20221103	1.90	N	071970	2500	713 억		642800	N	N	17	N	00	N
159	20231103	110539	57	100.00	KOSPI		기계	N	N	N	N		N	10320	200	2	1.98	822885690	80196	30.88	10170	10370	10160	13150	7090	10120	10260.93	2.25	0	13638	10766	10442	10206	9882	9646	10325	9765	714	3030	2500	6270	10	1	28552669	2947	20.68	1.52	12	0.28	499.00	6770.00	14440	20230816	-28.53	3770	20221103	173.74	14440	-28.53	20230816	4975	107.44	20230316	14440	-28.53	20230816	3770	173.74	20221103	1.90	N	071970	2500	713 억		642800	N	N	17	N	00	N
160	20231103	100530	57	100.00	KOSPI		기계	N	N	N	N		N	10280	160	2	1.58	590051790	57561	22.16	10170	10370	10160	13150	7090	10120	10250.90	2.25	0	4445	10766	10442	10206	9882	9646	10325	9765	714	3030	2500	6270	10	1	28552669	2935	20.60	1.52	12	0.20	499.00	6770.00	14440	20230816	-28.81	3770	20221103	172.68	14440	-28.81	20230816	4975	106.63	20230316	14440	-28.81	20230816	3770	172.68	20221103	1.90	N	071970	2500	713 억		642800	N	N	17	N	00	N
161	20231103	090530	57	100.00	KOSPI		기계	N	N	N	N		N	10260	140	2	1.38	92900360	9086	3.50	10170	10290	10160	13150	7090	10120	10224.56	2.25	0	-83	10766	10442	10206	9882	9646	10325	9765	714	3030	2500	6270	10	1	28552669	2930	20.56	1.52	12	0.03	499.00	6770.00	14440	20230816	-28.95	3770	20221103	172.15	14440	-28.95	20230816	4975	106.23	20230316	14440	-28.95	20230816	3770	172.15	20221103	1.90	N	071970	2500	713 억		642800	N	N	17	N	00	N
162	20231102	160531	57	100.00	KOSPI		기계	N	N	N	N		N	10120	-10	5	-0.10	2640764850	257688	162.34	10180	10530	9970	13160	7100	10130	10248.07	2.11	0	32940	10710	10420	10160	9870	9610	10565	10015	714	3030	2500	6280	10	1	28552669	2890	20.28	1.49	12	0.90	499.00	6770.00	14440	20230816	-29.92	3715	20221031	172.41	14440	-29.92	20230816	4975	103.42	20230316	14440	-29.92	20230816	3770	168.44	20221103	2.02	N	071970	2500	713 억		603688	N	N	17	N	00	N
163	20231102	150537	57	100.00	KOSPI		기계	N	N	N	N		N	10010	-120	5	-1.18	2485018640	242248	152.61	10180	10530	9970	13160	7100	10130	10258.16	2.11	0	29981	10710	10420	10160	9870	9610	10565	10015	714	3030	2500	6280	10	1	28552669	2858	20.06	1.48	12	0.85	499.00	6770.00	14440	20230816	-30.68	3715	20221031	169.45	14440	-30.68	20230816	4975	101.21	20230316	14440	-30.68	20230816	3770	165.52	20221103	2.02	N	071970	2500	713 억		603688	N	N	0	N	00	N
164	20231102	140526	57	100.00	KOSPI		기계	N	N	N	N		N	10260	130	2	1.28	1432022360	138199	87.06	10180	10530	10180	13160	7100	10130	10362.03	2.11	0	5705	10710	10420	10160	9870	9610	10565	10015	714	3030	2500	6280	10	1	28552669	2930	20.56	1.52	12	0.48	499.00	6770.00	14440	20230816	-28.95	3715	20221031	176.18	14440	-28.95	20230816	4975	106.23	20230316	14440	-28.95	20230816	3770	172.15	20221103	2.02	N	071970	2500	713 억		603688	N	N	0	N	00	N
165	20231102	130531	57	100.00	KOSPI		기계	N	N	N	N		N	10270	140	2	1.38	1310466290	126367	79.61	10180	10530	10180	13160	7100	10130	10370.32	2.11	0	3243	10710	10420	10160	9870	9610	10565	10015	714	3030	2500	6280	10	1	28552669	2932	20.58	1.52	12	0.44	499.00	6770.00	14440	20230816	-28.88	3715	20221031	176.45	14440	-28.88	20230816	4975	106.43	20230316	14440	-28.88	20230816	3770	172.41	20221103	2.02	N	071970	2500	713 억		603688	N	N	0	N	00	N
166	20231102	120529	57	100.00	KOSPI		기계	N	N	N	N		N	10290	160	2	1.58	1163201860	112042	70.58	10180	10530	10180	13160	7100	10130	10381.84	2.11	0	-61	10710	10420	10160	9870	9610	10565	10015	714	3030	2500	6280	10	1	28552669	2938	20.62	1.52	12	0.39	499.00	6770.00	14440	20230816	-28.74	3715	20221031	176.99	14440	-28.74	20230816	4975	106.83	20230316	14440	-28.74	20230816	3770	172.94	20221103	2.02	N	071970	2500	713 억		603688	N	N	0	N	00	N
167	20231102	110530	57	100.00	KOSPI		기계	N	N	N	N		N	10350	220	2	2.17	974679040	93757	59.06	10180	10530	10180	13160	7100	10130	10395.80	2.11	0	798	10710	10420	10160	9870	9610	10565	10015	714	3030	2500	6280	10	1	28552669	2955	20.74	1.53	12	0.33	499.00	6770.00	14440	20230816	-28.32	3715	20221031	178.60	14440	-28.32	20230816	4975	108.04	20230316	14440	-28.32	20230816	3770	174.54	20221103	2.02	N	071970	2500	713 억		603688	N	N	0	N	00	N
168	20231102	100530	57	100.00	KOSPI		기계	N	N	N	N		N	10430	300	2	2.96	766774150	73710	46.44	10180	10530	10180	13160	7100	10130	10402.58	2.11	0	3071	10710	10420	10160	9870	9610	10565	10015	714	3030	2500	6280	10	1	28552669	2978	20.90	1.54	12	0.26	499.00	6770.00	14440	20230816	-27.77	3715	20221031	180.75	14440	-27.77	20230816	4975	109.65	20230316	14440	-27.77	20230816	3770	176.66	20221103	2.02	N	071970	2500	713 억		603688	N	N	0	N	00	N
169	20231102	090534	57	100.00	KOSPI		기계	N	N	N	N		N	10310	180	2	1.78	142719630	13855	8.73	10180	10420	10180	13160	7100	10130	10300.95	2.11	0	-1025	10710	10420	10160	9870	9610	10565	10015	714	3030	2500	6280	10	1	28552669	2944	20.66	1.52	12	0.05	499.00	6770.00	14440	20230816	-28.60	3715	20221031	177.52	14440	-28.60	20230816	4975	107.24	20230316	14440	-28.60	20230816	3770	173.47	20221103	2.02	N	071970	2500	713 억		603688	N	N	0	N	00	N
170	20231101	160527	57	100.00	KOSPI		기계	N	N	N	N		N	10130	130	2	1.30	1609563050	157766	52.10	9900	10450	9900	13000	7000	10000	10202.30	2.07	0	17772	10706	10352	10126	9772	9546	10240	9660	714	3000	2500	6200	10	1	28552669	2892	20.30	1.50	12	0.55	499.00	6770.00	14440	20230816	-29.85	3675	20221028	175.65	14440	-29.85	20230816	4975	103.62	20230316	14440	-29.85	20230816	3770	168.70	20221103	2.01	N	071970	2500	713 억		592195	N	N	30	N	00	N
171	20231101	150525	57	100.00	KOSPI		기계	N	N	N	N		N	10160	160	2	1.60	1545740530	151468	50.02	9900	10450	9900	13000	7000	10000	10205.06	2.07	0	14894	10706	10352	10126	9772	9546	10240	9660	714	3000	2500	6200	10	1	28552669	2901	20.36	1.50	12	0.53	499.00	6770.00	14440	20230816	-29.64	3675	20221028	176.46	14440	-29.64	20230816	4975	104.22	20230316	14440	-29.64	20230816	3770	169.50	20221103	2.01	N	071970	2500	713 억		592195	N	N	30	N	00	N
172	20231101	140523	57	100.00	KOSPI		기계	N	N	N	N		N	10110	110	2	1.10	1234597000	120854	39.91	9900	10450	9900	13000	7000	10000	10215.61	2.07	0	18287	10706	10352	10126	9772	9546	10240	9660	714	3000	2500	6200	10	1	28552669	2887	20.26	1.49	12	0.42	499.00	6770.00	14440	20230816	-29.99	3675	20221028	175.10	14440	-29.99	20230816	4975	103.22	20230316	14440	-29.99	20230816	3770	168.17	20221103	2.01	N	071970	2500	713 억		592195	N	N	30	N	00	N
173	20231101	130527	57	100.00	KOSPI		기계	N	N	N	N		N	10120	120	2	1.20	1104353520	107948	35.65	9900	10450	9900	13000	7000	10000	10230.42	2.07	0	16934	10706	10352	10126	9772	9546	10240	9660	714	3000	2500	6200	10	1	28552669	2890	20.28	1.49	12	0.38	499.00	6770.00	14440	20230816	-29.92	3675	20221028	175.37	14440	-29.92	20230816	4975	103.42	20230316	14440	-29.92	20230816	3770	168.44	20221103	2.01	N	071970	2500	713 억		592195	N	N	30	N	00	N
174	20231101	120539	57	100.00	KOSPI		기계	N	N	N	N		N	10120	120	2	1.20	1021121110	99721	32.93	9900	10450	9900	13000	7000	10000	10239.78	2.07	0	15484	10706	10352	10126	9772	9546	10240	9660	714	3000	2500	6200	10	1	28552669	2890	20.28	1.49	12	0.35	499.00	6770.00	14440	20230816	-29.92	3675	20221028	175.37	14440	-29.92	20230816	4975	103.42	20230316	14440	-29.92	20230816	3770	168.44	20221103	2.01	N	071970	2500	713 억		592195	N	N	30	N	00	N
175	20231101	110542	57	100.00	KOSPI		기계	N	N	N	N		N	10130	130	2	1.30	837843830	81666	26.97	9900	10450	9900	13000	7000	10000	10259.40	2.07	0	12788	10706	10352	10126	9772	9546	10240	9660	714	3000	2500	6200	10	1	28552669	2892	20.30	1.50	12	0.29	499.00	6770.00	14440	20230816	-29.85	3675	20221028	175.65	14440	-29.85	20230816	4975	103.62	20230316	14440	-29.85	20230816	3770	168.70	20221103	2.01	N	071970	2500	713 억		592195	N	N	30	N	00	N
176	20231101	100535	57	100.00	KOSPI		기계	N	N	N	N		N	10340	340	2	3.40	646565580	62957	20.79	9900	10450	9900	13000	7000	10000	10269.96	2.07	0	14351	10706	10352	10126	9772	9546	10240	9660	714	3000	2500	6200	10	1	28552669	2952	20.72	1.53	12	0.22	499.00	6770.00	14440	20230816	-28.39	3675	20221028	181.36	14440	-28.39	20230816	4975	107.84	20230316	14440	-28.39	20230816	3770	174.27	20221103	2.01	N	071970	2500	713 억		592195	N	N	30	N	00	N
177	20231101	090536	57	100.00	KOSPI		기계	N	N	N	N		N	9990	-10	5	-0.10	53490660	5357	1.77	9900	10090	9900	13000	7000	10000	9985.19	2.07	0	-2547	10706	10352	10126	9772	9546	10240	9660	714	3000	2500	6200	10	1	28552669	2852	20.02	1.48	12	0.02	499.00	6770.00	14440	20230816	-30.82	3675	20221028	171.84	14440	-30.82	20230816	4975	100.80	20230316	14440	-30.82	20230816	3770	164.99	20221103	2.01	N	071970	2500	713 억		592195	N	N	30	N	00	N