KissMeData/085310/price/prices-20231101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

2024-11-17 15:27:48 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160725	57	100.00	KOSPI	기계	N	N	N	N		N	988	-4	5	-0.40	96168004	97851	66.35	981	990	976	1289	695	992	982.80	0.98	-11693	1002	997	990	985	978	999	987	400	297	500	730	1	1	79983352	790	7.37	0.65	12	0.12	134.00	1519.00	1148	20230713	-13.94	831	20230103	18.89	1148	-13.94	20230713	831	18.89	20230103	1148	-13.94	20230713	831	18.89	20230103	0.85	N	085310	500	399 억	785663	N	N	0	N	N
3	20231130	150726	57	100.00	KOSPI	기계	N	N	N	N		N	985	-7	5	-0.71	89362323	90950	61.67	981	990	976	1289	695	992	982.54	0.98	-10149	1002	997	990	985	978	999	987	400	297	500	730	1	1	79983352	788	7.35	0.65	12	0.11	134.00	1519.00	1148	20230713	-14.20	831	20230103	18.53	1148	-14.20	20230713	831	18.53	20230103	1148	-14.20	20230713	831	18.53	20230103	0.85	N	085310	500	399 억	785663	N	N	0	N	N
4	20231130	140722	57	100.00	KOSPI	기계	N	N	N	N		N	988	-4	5	-0.40	80610371	82074	55.65	981	989	976	1289	695	992	982.17	0.98	-10120	1002	997	990	985	978	999	987	400	297	500	730	1	1	79983352	790	7.37	0.65	12	0.10	134.00	1519.00	1148	20230713	-13.94	831	20230103	18.89	1148	-13.94	20230713	831	18.89	20230103	1148	-13.94	20230713	831	18.89	20230103	0.85	N	085310	500	399 억	785663	N	N	0	N	N
5	20231130	130720	57	100.00	KOSPI	기계	N	N	N	N		N	986	-6	5	-0.60	72925981	74294	50.37	981	988	976	1289	695	992	981.59	0.98	-9168	1002	997	990	985	978	999	987	400	297	500	730	1	1	79983352	789	7.36	0.65	12	0.09	134.00	1519.00	1148	20230713	-14.11	831	20230103	18.65	1148	-14.11	20230713	831	18.65	20230103	1148	-14.11	20230713	831	18.65	20230103	0.85	N	085310	500	399 억	785663	N	N	0	N	N
6	20231130	120731	57	100.00	KOSPI	기계	N	N	N	N		N	984	-8	5	-0.81	62521796	63735	43.21	981	988	976	1289	695	992	980.96	0.98	-6232	1002	997	990	985	978	999	987	400	297	500	730	1	1	79983352	787	7.34	0.65	12	0.08	134.00	1519.00	1148	20230713	-14.29	831	20230103	18.41	1148	-14.29	20230713	831	18.41	20230103	1148	-14.29	20230713	831	18.41	20230103	0.85	N	085310	500	399 억	785663	N	N	0	N	N
7	20231130	110725	57	100.00	KOSPI	기계	N	N	N	N		N	985	-7	5	-0.71	57930823	59072	40.05	981	988	976	1289	695	992	980.68	0.98	-5298	1002	997	990	985	978	999	987	400	297	500	730	1	1	79983352	788	7.35	0.65	12	0.07	134.00	1519.00	1148	20230713	-14.20	831	20230103	18.53	1148	-14.20	20230713	831	18.53	20230103	1148	-14.20	20230713	831	18.53	20230103	0.85	N	085310	500	399 억	785663	N	N	0	N	N
8	20231130	100720	57	100.00	KOSPI	기계	N	N	N	N		N	982	-10	5	-1.01	47992515	48963	33.20	981	988	976	1289	695	992	980.18	0.98	-2084	1002	997	990	985	978	999	987	400	297	500	730	1	1	79983352	785	7.33	0.65	12	0.06	134.00	1519.00	1148	20230713	-14.46	831	20230103	18.17	1148	-14.46	20230713	831	18.17	20230103	1148	-14.46	20230713	831	18.17	20230103	0.85	N	085310	500	399 억	785663	N	N	0	N	N
9	20231130	090722	57	100.00	KOSPI	기계	N	N	N	N		N	983	-9	5	-0.91	21423319	21845	14.81	981	984	978	1289	695	992	980.70	0.98	579	1002	997	990	985	978	999	987	400	297	500	730	1	1	79983352	786	7.34	0.65	12	0.03	134.00	1519.00	1148	20230713	-14.37	831	20230103	18.29	1148	-14.37	20230713	831	18.29	20230103	1148	-14.37	20230713	831	18.29	20230103	0.85	N	085310	500	399 억	785663	N	N	0	N	N
10	20231129	160718	57	100.00	KOSPI	기계	N	N	N	N		N	992	-4	5	-0.40	145701333	147480	80.48	985	995	983	1294	698	996	987.94	1.02	-26262	1012	1004	992	984	972	1008	988	400	298	500	730	1	1	79983352	793	7.40	0.65	12	0.18	134.00	1519.00	1148	20230713	-13.59	831	20230103	19.37	1148	-13.59	20230713	831	19.37	20230103	1148	-13.59	20230713	831	19.37	20230103	0.86	N	085310	500	399 억	812036	N	N	1	N	N
11	20231129	150724	57	100.00	KOSPI	기계	N	N	N	N		N	986	-10	5	-1.00	114792811	116128	63.37	985	995	985	1294	698	996	988.50	1.02	-19552	1012	1004	992	984	972	1008	988	400	298	500	730	1	1	79983352	789	7.36	0.65	12	0.15	134.00	1519.00	1148	20230713	-14.11	831	20230103	18.65	1148	-14.11	20230713	831	18.65	20230103	1148	-14.11	20230713	831	18.65	20230103	0.86	N	085310	500	399 억	812036	N	N	1	N	N
12	20231129	140720	57	100.00	KOSPI	기계	N	N	N	N		N	992	-4	5	-0.40	95359389	96493	52.66	985	995	985	1294	698	996	988.25	1.02	-9809	1012	1004	992	984	972	1008	988	400	298	500	730	1	1	79983352	793	7.40	0.65	12	0.12	134.00	1519.00	1148	20230713	-13.59	831	20230103	19.37	1148	-13.59	20230713	831	19.37	20230103	1148	-13.59	20230713	831	19.37	20230103	0.86	N	085310	500	399 억	812036	N	N	1	N	N
13	20231129	130721	57	100.00	KOSPI	기계	N	N	N	N		N	990	-6	5	-0.60	88212564	89293	48.73	985	995	985	1294	698	996	987.90	1.02	-8427	1012	1004	992	984	972	1008	988	400	298	500	730	1	1	79983352	792	7.39	0.65	12	0.11	134.00	1519.00	1148	20230713	-13.76	831	20230103	19.13	1148	-13.76	20230713	831	19.13	20230103	1148	-13.76	20230713	831	19.13	20230103	0.86	N	085310	500	399 억	812036	N	N	1	N	N
14	20231129	120722	57	100.00	KOSPI	기계	N	N	N	N		N	990	-6	5	-0.60	83944406	84987	46.38	985	995	985	1294	698	996	987.73	1.02	-7837	1012	1004	992	984	972	1008	988	400	298	500	730	1	1	79983352	792	7.39	0.65	12	0.11	134.00	1519.00	1148	20230713	-13.76	831	20230103	19.13	1148	-13.76	20230713	831	19.13	20230103	1148	-13.76	20230713	831	19.13	20230103	0.86	N	085310	500	399 억	812036	N	N	1	N	N
15	20231129	110722	57	100.00	KOSPI	기계	N	N	N	N		N	993	-3	5	-0.30	74932482	75884	41.41	985	995	985	1294	698	996	987.46	1.02	-4996	1012	1004	992	984	972	1008	988	400	298	500	730	1	1	79983352	794	7.41	0.65	12	0.09	134.00	1519.00	1148	20230713	-13.50	831	20230103	19.49	1148	-13.50	20230713	831	19.49	20230103	1148	-13.50	20230713	831	19.49	20230103	0.86	N	085310	500	399 억	812036	N	N	1	N	N
16	20231129	100721	57	100.00	KOSPI	기계	N	N	N	N		N	989	-7	5	-0.70	23854424	24164	13.19	985	995	985	1294	698	996	987.19	1.02	1216	1012	1004	992	984	972	1008	988	400	298	500	730	1	1	79983352	791	7.38	0.65	12	0.03	134.00	1519.00	1148	20230713	-13.85	831	20230103	19.01	1148	-13.85	20230713	831	19.01	20230103	1148	-13.85	20230713	831	19.01	20230103	0.86	N	085310	500	399 억	812036	N	N	1	N	N
17	20231129	090718	57	100.00	KOSPI	기계	N	N	N	N		N	990	-6	5	-0.60	14242218	14446	7.88	985	995	985	1294	698	996	985.89	1.02	1022	1012	1004	992	984	972	1008	988	400	298	500	730	1	1	79983352	792	7.39	0.65	12	0.02	134.00	1519.00	1148	20230713	-13.76	831	20230103	19.13	1148	-13.76	20230713	831	19.13	20230103	1148	-13.76	20230713	831	19.13	20230103	0.86	N	085310	500	399 억	812036	N	N	1	N	N
18	20231128	160718	57	100.00	KOSPI	기계	N	N	N	N		N	996	9	2	0.91	180596729	182059	99.96	980	1000	980	1283	691	987	991.97	0.86	6554	995	990	984	979	973	992	981	400	296	500	730	1	1	79983352	797	7.43	0.66	12	0.23	134.00	1519.00	1148	20230713	-13.24	831	20230103	19.86	1148	-13.24	20230713	831	19.86	20230103	1148	-13.24	20230713	831	19.86	20230103	1.09	N	085310	500	399 억	691404	N	N	1	N	N
19	20231128	150633	57	100.00	KOSPI	기계	N	N	N	N		N	993	6	2	0.61	160064319	161317	88.57	980	1000	980	1283	691	987	992.23	0.86	6389	995	990	984	979	973	992	981	400	296	500	730	1	1	79983352	794	7.41	0.65	12	0.20	134.00	1519.00	1148	20230713	-13.50	831	20230103	19.49	1148	-13.50	20230713	831	19.49	20230103	1148	-13.50	20230713	831	19.49	20230103	1.09	N	085310	500	399 억	691404	N	N	0	N	N
20	20231128	140719	57	100.00	KOSPI	기계	N	N	N	N		N	992	5	2	0.51	135857489	136905	75.17	980	1000	980	1283	691	987	992.35	0.86	6172	995	990	984	979	973	992	981	400	296	500	730	1	1	79983352	793	7.40	0.65	12	0.17	134.00	1519.00	1148	20230713	-13.59	831	20230103	19.37	1148	-13.59	20230713	831	19.37	20230103	1148	-13.59	20230713	831	19.37	20230103	1.09	N	085310	500	399 억	691404	N	N	0	N	N
21	20231128	130714	57	100.00	KOSPI	기계	N	N	N	N		N	994	7	2	0.71	123032207	124006	68.09	980	1000	980	1283	691	987	992.15	0.86	6757	995	990	984	979	973	992	981	400	296	500	730	1	1	79983352	795	7.42	0.65	12	0.16	134.00	1519.00	1148	20230713	-13.41	831	20230103	19.61	1148	-13.41	20230713	831	19.61	20230103	1148	-13.41	20230713	831	19.61	20230103	1.09	N	085310	500	399 억	691404	N	N	0	N	N
22	20231128	120717	57	100.00	KOSPI	기계	N	N	N	N		N	1000	13	2	1.32	107196606	108125	59.37	980	1000	980	1283	691	987	991.41	0.86	5810	995	990	984	979	973	992	981	400	296	500	730	1	1	79983352	800	7.46	0.66	12	0.14	134.00	1519.00	1148	20230713	-12.89	831	20230103	20.34	1148	-12.89	20230713	831	20.34	20230103	1148	-12.89	20230713	831	20.34	20230103	1.09	N	085310	500	399 억	691404	N	N	0	N	N
23	20231128	110717	57	100.00	KOSPI	기계	N	N	N	N		N	996	9	2	0.91	72740009	73593	40.41	980	996	980	1283	691	987	988.41	0.86	3582	995	990	984	979	973	992	981	400	296	500	730	1	1	79983352	797	7.43	0.66	12	0.09	134.00	1519.00	1148	20230713	-13.24	831	20230103	19.86	1148	-13.24	20230713	831	19.86	20230103	1148	-13.24	20230713	831	19.86	20230103	1.09	N	085310	500	399 억	691404	N	N	0	N	N
24	20231128	100716	57	100.00	KOSPI	기계	N	N	N	N		N	988	1	2	0.10	32335264	32795	18.01	980	991	980	1283	691	987	985.98	0.86	-3842	995	990	984	979	973	992	981	400	296	500	730	1	1	79983352	790	7.37	0.65	12	0.04	134.00	1519.00	1148	20230713	-13.94	831	20230103	18.89	1148	-13.94	20230713	831	18.89	20230103	1148	-13.94	20230713	831	18.89	20230103	1.09	N	085310	500	399 억	691404	N	N	0	N	N
25	20231128	090714	57	100.00	KOSPI	기계	N	N	N	N		N	987	0	3	0.00	8399042	8557	4.70	980	987	980	1283	691	987	981.54	0.86	135	995	990	984	979	973	992	981	400	296	500	730	1	1	79983352	789	7.37	0.65	12	0.01	134.00	1519.00	1148	20230713	-14.02	831	20230103	18.77	1148	-14.02	20230713	831	18.77	20230103	1148	-14.02	20230713	831	18.77	20230103	1.09	N	085310	500	399 억	691404	N	N	0	N	N
26	20231127	160714	57	100.00	KOSPI	기계	N	N	N	N		N	987	0	3	0.00	179033797	182133	60.57	987	989	978	1283	691	987	982.98	0.90	-31463	1004	995	987	978	970	991	974	400	296	500	730	1	1	79983352	789	7.37	0.65	12	0.23	134.00	1519.00	1148	20230713	-14.02	831	20230103	18.77	1148	-14.02	20230713	831	18.77	20230103	1148	-14.02	20230713	831	18.77	20230103	1.10	N	085310	500	399 억	722867	N	N	0	N	N
27	20231127	150715	57	100.00	KOSPI	기계	N	N	N	N		N	987	0	3	0.00	175731349	178783	59.45	987	989	978	1283	691	987	982.93	0.90	-31275	1004	995	987	978	970	991	974	400	296	500	730	1	1	79983352	789	7.37	0.65	12	0.22	134.00	1519.00	1148	20230713	-14.02	831	20230103	18.77	1148	-14.02	20230713	831	18.77	20230103	1148	-14.02	20230713	831	18.77	20230103	1.10	N	085310	500	399 억	722867	N	N	0	N	N
28	20231127	140719	57	100.00	KOSPI	기계	N	N	N	N		N	986	-1	5	-0.10	155802826	158554	52.73	987	989	978	1283	691	987	982.65	0.90	-28785	1004	995	987	978	970	991	974	400	296	500	730	1	1	79983352	789	7.36	0.65	12	0.20	134.00	1519.00	1148	20230713	-14.11	831	20230103	18.65	1148	-14.11	20230713	831	18.65	20230103	1148	-14.11	20230713	831	18.65	20230103	1.10	N	085310	500	399 억	722867	N	N	0	N	N
29	20231127	130717	57	100.00	KOSPI	기계	N	N	N	N		N	982	-5	5	-0.51	138532446	140990	46.89	987	989	978	1283	691	987	982.57	0.90	-28038	1004	995	987	978	970	991	974	400	296	500	730	1	1	79983352	785	7.33	0.65	12	0.18	134.00	1519.00	1148	20230713	-14.46	831	20230103	18.17	1148	-14.46	20230713	831	18.17	20230103	1148	-14.46	20230713	831	18.17	20230103	1.10	N	085310	500	399 억	722867	N	N	0	N	N
30	20231127	120718	57	100.00	KOSPI	기계	N	N	N	N		N	987	0	3	0.00	131198895	133540	44.41	987	989	978	1283	691	987	982.47	0.90	-23134	1004	995	987	978	970	991	974	400	296	500	730	1	1	79983352	789	7.37	0.65	12	0.17	134.00	1519.00	1148	20230713	-14.02	831	20230103	18.77	1148	-14.02	20230713	831	18.77	20230103	1148	-14.02	20230713	831	18.77	20230103	1.10	N	085310	500	399 억	722867	N	N	0	N	N
31	20231127	110708	57	100.00	KOSPI	기계	N	N	N	N		N	981	-6	5	-0.61	91006645	92706	30.83	987	989	978	1283	691	987	981.67	0.90	-17007	1004	995	987	978	970	991	974	400	296	500	730	1	1	79983352	785	7.32	0.65	12	0.12	134.00	1519.00	1148	20230713	-14.55	831	20230103	18.05	1148	-14.55	20230713	831	18.05	20230103	1148	-14.55	20230713	831	18.05	20230103	1.10	N	085310	500	399 억	722867	N	N	0	N	N
32	20231127	100707	57	100.00	KOSPI	기계	N	N	N	N		N	984	-3	5	-0.30	37313627	37957	12.62	987	989	980	1283	691	987	983.05	0.90	-12305	1004	995	987	978	970	991	974	400	296	500	730	1	1	79983352	787	7.34	0.65	12	0.05	134.00	1519.00	1148	20230713	-14.29	831	20230103	18.41	1148	-14.29	20230713	831	18.41	20230103	1148	-14.29	20230713	831	18.41	20230103	1.10	N	085310	500	399 억	722867	N	N	0	N	N
33	20231127	090709	57	100.00	KOSPI	기계	N	N	N	N		N	983	-4	5	-0.41	7887096	7992	2.66	987	989	982	1283	691	987	986.87	0.90	-5373	1004	995	987	978	970	991	974	400	296	500	730	1	1	79983352	786	7.34	0.65	12	0.01	134.00	1519.00	1148	20230713	-14.37	831	20230103	18.29	1148	-14.37	20230713	831	18.29	20230103	1148	-14.37	20230713	831	18.29	20230103	1.10	N	085310	500	399 억	722867	N	N	0	N	N
34	20231124	160702	57	100.00	KOSPI	기계	N	N	N	N		N	987	-8	5	-0.80	295767282	300707	308.70	995	996	979	1293	697	995	983.57	0.91	-1727	1009	1001	992	984	975	1003	986	400	298	500	730	1	1	79983352	789	7.37	0.65	12	0.38	134.00	1519.00	1148	20230713	-14.02	831	20230103	18.77	1148	-14.02	20230713	831	18.77	20230103	1148	-14.02	20230713	831	18.77	20230103	1.12	N	085310	500	399 억	726119	N	N	0	N	N
35	20231124	150710	57	100.00	KOSPI	기계	N	N	N	N		N	980	-15	5	-1.51	287756133	292569	300.34	995	996	979	1293	697	995	983.55	0.91	2287	1009	1001	992	984	975	1003	986	400	298	500	730	1	1	79983352	784	7.31	0.65	12	0.37	134.00	1519.00	1148	20230713	-14.63	831	20230103	17.93	1148	-14.63	20230713	831	17.93	20230103	1148	-14.63	20230713	831	17.93	20230103	1.12	N	085310	500	399 억	726119	N	N	0	N	N
36	20231124	140713	57	100.00	KOSPI	기계	N	N	N	N		N	986	-9	5	-0.90	218248240	221704	227.60	995	996	979	1293	697	995	984.41	0.91	3643	1009	1001	992	984	975	1003	986	400	298	500	730	1	1	79983352	789	7.36	0.65	12	0.28	134.00	1519.00	1148	20230713	-14.11	831	20230103	18.65	1148	-14.11	20230713	831	18.65	20230103	1148	-14.11	20230713	831	18.65	20230103	1.12	N	085310	500	399 억	726119	N	N	0	N	N
37	20231124	130707	57	100.00	KOSPI	기계	N	N	N	N		N	985	-10	5	-1.01	212761801	216139	221.88	995	996	979	1293	697	995	984.37	0.91	4459	1009	1001	992	984	975	1003	986	400	298	500	730	1	1	79983352	788	7.35	0.65	12	0.27	134.00	1519.00	1148	20230713	-14.20	831	20230103	18.53	1148	-14.20	20230713	831	18.53	20230103	1148	-14.20	20230713	831	18.53	20230103	1.12	N	085310	500	399 억	726119	N	N	0	N	N
38	20231124	120711	57	100.00	KOSPI	기계	N	N	N	N		N	983	-12	5	-1.21	180108254	182891	187.75	995	996	979	1293	697	995	984.78	0.91	1951	1009	1001	992	984	975	1003	986	400	298	500	730	1	1	79983352	786	7.34	0.65	12	0.23	134.00	1519.00	1148	20230713	-14.37	831	20230103	18.29	1148	-14.37	20230713	831	18.29	20230103	1148	-14.37	20230713	831	18.29	20230103	1.12	N	085310	500	399 억	726119	N	N	0	N	N
39	20231124	110707	57	100.00	KOSPI	기계	N	N	N	N		N	987	-8	5	-0.80	82721014	83925	86.16	995	996	980	1293	697	995	985.65	0.91	808	1009	1001	992	984	975	1003	986	400	298	500	730	1	1	79983352	789	7.37	0.65	12	0.10	134.00	1519.00	1148	20230713	-14.02	831	20230103	18.77	1148	-14.02	20230713	831	18.77	20230103	1148	-14.02	20230713	831	18.77	20230103	1.12	N	085310	500	399 억	726119	N	N	0	N	N
40	20231124	100707	57	100.00	KOSPI	기계	N	N	N	N		N	987	-8	5	-0.80	20619784	20825	21.38	995	996	985	1293	697	995	990.15	0.91	-3899	1009	1001	992	984	975	1003	986	400	298	500	730	1	1	79983352	789	7.37	0.65	12	0.03	134.00	1519.00	1148	20230713	-14.02	831	20230103	18.77	1148	-14.02	20230713	831	18.77	20230103	1148	-14.02	20230713	831	18.77	20230103	1.12	N	085310	500	399 억	726119	N	N	0	N	N
41	20231124	090707	57	100.00	KOSPI	기계	N	N	N	N		N	985	-10	5	-1.01	10698103	10842	11.13	995	996	985	1293	697	995	986.73	0.91	4439	1009	1001	992	984	975	1003	986	400	298	500	730	1	1	79983352	788	7.35	0.65	12	0.01	134.00	1519.00	1148	20230713	-14.20	831	20230103	18.53	1148	-14.20	20230713	831	18.53	20230103	1148	-14.20	20230713	831	18.53	20230103	1.12	N	085310	500	399 억	726119	N	N	0	N	N
42	20231123	160659	57	100.00	KOSPI	기계	N	N	N	N		N	995	0	3	0.00	96521426	97395	95.57	995	1000	983	1293	697	995	991.03	0.92	-6683	1003	999	991	987	979	1001	989	400	298	500	730	1	1	79983352	796	7.43	0.66	12	0.12	134.00	1519.00	1148	20230713	-13.33	831	20230103	19.74	1148	-13.33	20230713	831	19.74	20230103	1148	-13.33	20230713	831	19.74	20230103	1.11	N	085310	500	399 억	734441	N	N	4	N	N
43	20231123	150722	57	100.00	KOSPI	기계	N	N	N	N		N	985	-10	5	-1.01	81972527	82725	81.17	995	1000	983	1293	697	995	990.90	0.92	-3828	1003	999	991	987	979	1001	989	400	298	500	730	1	1	79983352	788	7.35	0.65	12	0.10	134.00	1519.00	1148	20230713	-14.20	831	20230103	18.53	1148	-14.20	20230713	831	18.53	20230103	1148	-14.20	20230713	831	18.53	20230103	1.11	N	085310	500	399 억	734441	N	N	4	N	N
44	20231123	140718	57	100.00	KOSPI	기계	N	N	N	N		N	985	-10	5	-1.01	73122005	73736	72.35	995	1000	983	1293	697	995	991.67	0.92	-2705	1003	999	991	987	979	1001	989	400	298	500	730	1	1	79983352	788	7.35	0.65	12	0.09	134.00	1519.00	1148	20230713	-14.20	831	20230103	18.53	1148	-14.20	20230713	831	18.53	20230103	1148	-14.20	20230713	831	18.53	20230103	1.11	N	085310	500	399 억	734441	N	N	4	N	N
45	20231123	130719	57	100.00	KOSPI	기계	N	N	N	N		N	990	-5	5	-0.50	46423938	46660	45.78	995	1000	990	1293	697	995	994.94	0.92	-2291	1003	999	991	987	979	1001	989	400	298	500	730	1	1	79983352	792	7.39	0.65	12	0.06	134.00	1519.00	1148	20230713	-13.76	831	20230103	19.13	1148	-13.76	20230713	831	19.13	20230103	1148	-13.76	20230713	831	19.13	20230103	1.11	N	085310	500	399 억	734441	N	N	4	N	N
46	20231123	120709	57	100.00	KOSPI	기계	N	N	N	N		N	994	-1	5	-0.10	43197494	43407	42.59	995	1000	990	1293	697	995	995.17	0.92	-1044	1003	999	991	987	979	1001	989	400	298	500	730	1	1	79983352	795	7.42	0.65	12	0.05	134.00	1519.00	1148	20230713	-13.41	831	20230103	19.61	1148	-13.41	20230713	831	19.61	20230103	1148	-13.41	20230713	831	19.61	20230103	1.11	N	085310	500	399 억	734441	N	N	4	N	N
47	20231123	110726	57	100.00	KOSPI	기계	N	N	N	N		N	998	3	2	0.30	41136902	41335	40.56	995	1000	990	1293	697	995	995.21	0.92	15	1003	999	991	987	979	1001	989	400	298	500	730	1	1	79983352	798	7.45	0.66	12	0.05	134.00	1519.00	1148	20230713	-13.07	831	20230103	20.10	1148	-13.07	20230713	831	20.10	20230103	1148	-13.07	20230713	831	20.10	20230103	1.11	N	085310	500	399 억	734441	N	N	4	N	N
48	20231123	100710	57	100.00	KOSPI	기계	N	N	N	N		N	995	0	3	0.00	31295756	31460	30.87	995	1000	990	1293	697	995	994.78	0.92	4232	1003	999	991	987	979	1001	989	400	298	500	730	1	1	79983352	796	7.43	0.66	12	0.04	134.00	1519.00	1148	20230713	-13.33	831	20230103	19.74	1148	-13.33	20230713	831	19.74	20230103	1148	-13.33	20230713	831	19.74	20230103	1.11	N	085310	500	399 억	734441	N	N	4	N	N
49	20231123	090707	57	100.00	KOSPI	기계	N	N	N	N		N	998	3	2	0.30	15827899	15942	15.64	995	998	990	1293	697	995	992.84	0.92	6910	1003	999	991	987	979	1001	989	400	298	500	730	1	1	79983352	798	7.45	0.66	12	0.02	134.00	1519.00	1148	20230713	-13.07	831	20230103	20.10	1148	-13.07	20230713	831	20.10	20230103	1148	-13.07	20230713	831	20.10	20230103	1.11	N	085310	500	399 억	734441	N	N	4	N	N
50	20231122	160643	57	100.00	KOSPI	기계	N	N	N	N		N	995	5	2	0.51	100830737	101875	86.56	990	995	983	1287	693	990	989.75	0.90	6706	1006	998	989	981	972	993	976	400	297	500	730	1	1	79983352	796	7.43	0.66	12	0.13	134.00	1519.00	1148	20230713	-13.33	831	20230103	19.74	1148	-13.33	20230713	831	19.74	20230103	1148	-13.33	20230713	831	19.74	20230103	1.12	N	085310	500	399 억	723157	N	N	4	N	N
51	20231122	150656	57	100.00	KOSPI	기계	N	N	N	N		N	989	-1	5	-0.10	94234198	95226	80.91	990	995	983	1287	693	990	989.58	0.90	7468	1006	998	989	981	972	993	976	400	297	500	730	1	1	79983352	791	7.38	0.65	12	0.12	134.00	1519.00	1148	20230713	-13.85	831	20230103	19.01	1148	-13.85	20230713	831	19.01	20230103	1148	-13.85	20230713	831	19.01	20230103	1.12	N	085310	500	399 억	723157	N	N	390	N	N
52	20231122	140648	57	100.00	KOSPI	기계	N	N	N	N		N	985	-5	5	-0.51	88639372	89568	76.10	990	995	983	1287	693	990	989.63	0.90	8287	1006	998	989	981	972	993	976	400	297	500	730	1	1	79983352	788	7.35	0.65	12	0.11	134.00	1519.00	1148	20230713	-14.20	831	20230103	18.53	1148	-14.20	20230713	831	18.53	20230103	1148	-14.20	20230713	831	18.53	20230103	1.12	N	085310	500	399 억	723157	N	N	390	N	N
53	20231122	130713	57	100.00	KOSPI	기계	N	N	N	N		N	987	-3	5	-0.30	73032482	73799	62.70	990	995	983	1287	693	990	989.61	0.90	8597	1006	998	989	981	972	993	976	400	297	500	730	1	1	79983352	789	7.37	0.65	12	0.09	134.00	1519.00	1148	20230713	-14.02	831	20230103	18.77	1148	-14.02	20230713	831	18.77	20230103	1148	-14.02	20230713	831	18.77	20230103	1.12	N	085310	500	399 억	723157	N	N	390	N	N
54	20231122	120716	57	100.00	KOSPI	기계	N	N	N	N		N	986	-4	5	-0.40	71743623	72494	61.60	990	995	983	1287	693	990	989.65	0.90	8668	1006	998	989	981	972	993	976	400	297	500	730	1	1	79983352	789	7.36	0.65	12	0.09	134.00	1519.00	1148	20230713	-14.11	831	20230103	18.65	1148	-14.11	20230713	831	18.65	20230103	1148	-14.11	20230713	831	18.65	20230103	1.12	N	085310	500	399 억	723157	N	N	390	N	N
55	20231122	110745	57	100.00	KOSPI	기계	N	N	N	N		N	989	-1	5	-0.10	56625360	57168	48.57	990	995	983	1287	693	990	990.51	0.90	7298	1006	998	989	981	972	993	976	400	297	500	730	1	1	79983352	791	7.38	0.65	12	0.07	134.00	1519.00	1148	20230713	-13.85	831	20230103	19.01	1148	-13.85	20230713	831	19.01	20230103	1148	-13.85	20230713	831	19.01	20230103	1.12	N	085310	500	399 억	723157	N	N	390	N	N
56	20231122	100726	57	100.00	KOSPI	기계	N	N	N	N		N	994	4	2	0.40	47828302	48251	41.00	990	995	986	1287	693	990	991.24	0.90	6466	1006	998	989	981	972	993	976	400	297	500	730	1	1	79983352	795	7.42	0.65	12	0.06	134.00	1519.00	1148	20230713	-13.41	831	20230103	19.61	1148	-13.41	20230713	831	19.61	20230103	1148	-13.41	20230713	831	19.61	20230103	1.12	N	085310	500	399 억	723157	N	N	390	N	N
57	20231122	090651	57	100.00	KOSPI	기계	N	N	N	N		N	990	0	3	0.00	472105	478	0.41	990	990	986	1287	693	990	987.67	0.90	-250	1006	998	989	981	972	993	976	400	297	500	730	1	1	79983352	792	7.39	0.65	12	0.00	134.00	1519.00	1148	20230713	-13.76	831	20230103	19.13	1148	-13.76	20230713	831	19.13	20230103	1148	-13.76	20230713	831	19.13	20230103	1.12	N	085310	500	399 억	723157	N	N	390	N	N
58	20231121	160652	57	100.00	KOSPI	기계	N	N	N	N		N	990	-5	5	-0.50	116258838	117494	97.96	993	997	980	1293	697	995	989.49	0.90	3449	1016	1005	992	981	968	1011	987	400	298	500	730	1	1	79983352	792	7.39	0.65	12	0.15	134.00	1519.00	1148	20230713	-13.76	831	20230103	19.13	1148	-13.76	20230713	831	19.13	20230103	1148	-13.76	20230713	831	19.13	20230103	1.13	N	085310	500	399 억	719511	N	N	390	N	N
59	20231121	150653	57	100.00	KOSPI	기계	N	N	N	N		N	989	-6	5	-0.60	114777012	115996	96.71	993	997	980	1293	697	995	989.49	0.90	3348	1016	1005	992	981	968	1011	987	400	298	500	730	1	1	79983352	791	7.38	0.65	12	0.15	134.00	1519.00	1148	20230713	-13.85	831	20230103	19.01	1148	-13.85	20230713	831	19.01	20230103	1148	-13.85	20230713	831	19.01	20230103	1.13	N	085310	500	399 억	719511	N	N	34	N	N
60	20231121	140646	57	100.00	KOSPI	기계	N	N	N	N		N	992	-3	5	-0.30	85898039	86659	72.25	993	997	982	1293	697	995	991.22	0.90	4103	1016	1005	992	981	968	1011	987	400	298	500	730	1	1	79983352	793	7.40	0.65	12	0.11	134.00	1519.00	1148	20230713	-13.59	831	20230103	19.37	1148	-13.59	20230713	831	19.37	20230103	1148	-13.59	20230713	831	19.37	20230103	1.13	N	085310	500	399 억	719511	N	N	34	N	N
61	20231121	130641	57	100.00	KOSPI	기계	N	N	N	N		N	993	-2	5	-0.20	61537830	62006	51.69	993	997	988	1293	697	995	992.45	0.90	1526	1016	1005	992	981	968	1011	987	400	298	500	730	1	1	79983352	794	7.41	0.65	12	0.08	134.00	1519.00	1148	20230713	-13.50	831	20230103	19.49	1148	-13.50	20230713	831	19.49	20230103	1148	-13.50	20230713	831	19.49	20230103	1.13	N	085310	500	399 억	719511	N	N	34	N	N
62	20231121	120639	57	100.00	KOSPI	기계	N	N	N	N		N	994	-1	5	-0.10	51412400	51787	43.18	993	997	988	1293	697	995	992.77	0.90	1666	1016	1005	992	981	968	1011	987	400	298	500	730	1	1	79983352	795	7.42	0.65	12	0.06	134.00	1519.00	1148	20230713	-13.41	831	20230103	19.61	1148	-13.41	20230713	831	19.61	20230103	1148	-13.41	20230713	831	19.61	20230103	1.13	N	085310	500	399 억	719511	N	N	34	N	N
63	20231121	110638	57	100.00	KOSPI	기계	N	N	N	N		N	997	2	2	0.20	30497031	30710	25.60	993	997	988	1293	697	995	993.07	0.90	-654	1016	1005	992	981	968	1011	987	400	298	500	730	1	1	79983352	797	7.44	0.66	12	0.04	134.00	1519.00	1148	20230713	-13.15	831	20230103	19.98	1148	-13.15	20230713	831	19.98	20230103	1148	-13.15	20230713	831	19.98	20230103	1.13	N	085310	500	399 억	719511	N	N	34	N	N
64	20231121	100622	57	100.00	KOSPI	기계	N	N	N	N		N	988	-7	5	-0.70	2698784	2723	2.27	993	995	988	1293	697	995	991.11	0.90	-457	1016	1005	992	981	968	1011	987	400	298	500	730	1	1	79983352	790	7.37	0.65	12	0.00	134.00	1519.00	1148	20230713	-13.94	831	20230103	18.89	1148	-13.94	20230713	831	18.89	20230103	1148	-13.94	20230713	831	18.89	20230103	1.13	N	085310	500	399 억	719511	N	N	34	N	N
65	20231121	090632	57	100.00	KOSPI	기계	N	N	N	N		N	995	0	3	0.00	376870	380	0.32	993	995	990	1293	697	995	991.76	0.90	-42	1016	1005	992	981	968	1011	987	400	298	500	730	1	1	79983352	796	7.43	0.66	12	0.00	134.00	1519.00	1148	20230713	-13.33	831	20230103	19.74	1148	-13.33	20230713	831	19.74	20230103	1148	-13.33	20230713	831	19.74	20230103	1.13	N	085310	500	399 억	719511	N	N	34	N	N
66	20231120	160637	57	100.00	KOSPI	기계	N	N	N	N		N	995	12	2	1.22	116248114	117021	130.33	988	1003	979	1277	689	983	993.38	0.89	9108	998	990	984	976	970	987	973	400	294	500	720	1	1	79983352	796	7.43	0.66	12	0.15	134.00	1519.00	1148	20230713	-13.33	831	20230103	19.74	1148	-13.33	20230713	831	19.74	20230103	1148	-13.33	20230713	831	19.74	20230103	1.13	N	085310	500	399 억	709087	N	N	34	N	N
67	20231120	150641	57	100.00	KOSPI	기계	N	N	N	N		N	993	10	2	1.02	110616623	111360	124.02	988	1003	979	1277	689	983	993.32	0.89	8810	998	990	984	976	970	987	973	400	294	500	720	1	1	79983352	794	7.41	0.65	12	0.14	134.00	1519.00	1148	20230713	-13.50	831	20230103	19.49	1148	-13.50	20230713	831	19.49	20230103	1148	-13.50	20230713	831	19.49	20230103	1.13	N	085310	500	399 억	709087	N	N	14	N	N
68	20231120	140640	57	100.00	KOSPI	기계	N	N	N	N		N	988	5	2	0.51	107843687	108559	120.90	988	1003	979	1277	689	983	993.41	0.89	8820	998	990	984	976	970	987	973	400	294	500	720	1	1	79983352	790	7.37	0.65	12	0.14	134.00	1519.00	1148	20230713	-13.94	831	20230103	18.89	1148	-13.94	20230713	831	18.89	20230103	1148	-13.94	20230713	831	18.89	20230103	1.13	N	085310	500	399 억	709087	N	N	14	N	N
69	20231120	130636	57	100.00	KOSPI	기계	N	N	N	N		N	995	12	2	1.22	101150912	101800	113.38	988	1003	979	1277	689	983	993.62	0.89	8797	998	990	984	976	970	987	973	400	294	500	720	1	1	79983352	796	7.43	0.66	12	0.13	134.00	1519.00	1148	20230713	-13.33	831	20230103	19.74	1148	-13.33	20230713	831	19.74	20230103	1148	-13.33	20230713	831	19.74	20230103	1.13	N	085310	500	399 억	709087	N	N	14	N	N
70	20231120	120638	57	100.00	KOSPI	기계	N	N	N	N		N	995	12	2	1.22	87680137	88214	98.25	988	1003	979	1277	689	983	993.95	0.89	7164	998	990	984	976	970	987	973	400	294	500	720	1	1	79983352	796	7.43	0.66	12	0.11	134.00	1519.00	1148	20230713	-13.33	831	20230103	19.74	1148	-13.33	20230713	831	19.74	20230103	1148	-13.33	20230713	831	19.74	20230103	1.13	N	085310	500	399 억	709087	N	N	14	N	N
71	20231120	110637	57	100.00	KOSPI	기계	N	N	N	N		N	996	13	2	1.32	80614726	81104	90.33	988	1003	979	1277	689	983	993.97	0.89	8229	998	990	984	976	970	987	973	400	294	500	720	1	1	79983352	797	7.43	0.66	12	0.10	134.00	1519.00	1148	20230713	-13.24	831	20230103	19.86	1148	-13.24	20230713	831	19.86	20230103	1148	-13.24	20230713	831	19.86	20230103	1.13	N	085310	500	399 억	709087	N	N	14	N	N
72	20231120	100633	57	100.00	KOSPI	기계	N	N	N	N		N	995	12	2	1.22	58243688	58611	65.28	988	1003	979	1277	689	983	993.73	0.89	3794	998	990	984	976	970	987	973	400	294	500	720	1	1	79983352	796	7.43	0.66	12	0.07	134.00	1519.00	1148	20230713	-13.33	831	20230103	19.74	1148	-13.33	20230713	831	19.74	20230103	1148	-13.33	20230713	831	19.74	20230103	1.13	N	085310	500	399 억	709087	N	N	14	N	N
73	20231120	090639	57	100.00	KOSPI	기계	N	N	N	N		N	987	4	2	0.41	403961	409	0.46	988	988	987	1277	689	983	987.68	0.89	78	998	990	984	976	970	987	973	400	294	500	720	1	1	79983352	789	7.37	0.65	12	0.00	134.00	1519.00	1148	20230713	-14.02	831	20230103	18.77	1148	-14.02	20230713	831	18.77	20230103	1148	-14.02	20230713	831	18.77	20230103	1.13	N	085310	500	399 억	709087	N	N	14	N	N
74	20231117	160652	55	60.00	KOSPI	기계	N	N	N	Y	60	N	983	-1	5	-0.10	88232095	89788	61.74	992	992	978	1279	689	984	982.67	0.90	-9704	998	991	982	975	966	986	970	400	295	500	720	1	1	79983352	786	7.34	0.65	12	0.11	134.00	1519.00	1148	20230713	-14.37	831	20230103	18.29	1148	-14.37	20230713	831	18.29	20230103	1148	-14.37	20230713	831	18.29	20230103	1.14	N	085310	500	399 억	718401	N	N	14	N	N
75	20231117	150656	55	60.00	KOSPI	기계	N	N	N	Y	60	N	978	-6	5	-0.61	80103227	81518	56.05	992	992	978	1279	689	984	982.64	0.90	-7721	998	991	982	975	966	986	970	400	295	500	720	1	1	79983352	782	7.30	0.64	12	0.10	134.00	1519.00	1148	20230713	-14.81	831	20230103	17.69	1148	-14.81	20230713	831	17.69	20230103	1148	-14.81	20230713	831	17.69	20230103	1.14	N	085310	500	399 억	718401	N	N	0	N	N
76	20231117	140654	55	60.00	KOSPI	기계	N	N	N	Y	60	N	980	-4	5	-0.41	62415166	63455	43.63	992	992	978	1279	689	984	983.61	0.90	-5987	998	991	982	975	966	986	970	400	295	500	720	1	1	79983352	784	7.31	0.65	12	0.08	134.00	1519.00	1148	20230713	-14.63	831	20230103	17.93	1148	-14.63	20230713	831	17.93	20230103	1148	-14.63	20230713	831	17.93	20230103	1.14	N	085310	500	399 억	718401	N	N	0	N	N
77	20231117	130652	55	60.00	KOSPI	기계	N	N	N	Y	60	N	979	-5	5	-0.51	60471750	61470	42.27	992	992	978	1279	689	984	983.76	0.90	-5388	998	991	982	975	966	986	970	400	295	500	720	1	1	79983352	783	7.31	0.64	12	0.08	134.00	1519.00	1148	20230713	-14.72	831	20230103	17.81	1148	-14.72	20230713	831	17.81	20230103	1148	-14.72	20230713	831	17.81	20230103	1.14	N	085310	500	399 억	718401	N	N	0	N	N
78	20231117	120653	55	60.00	KOSPI	기계	N	N	N	Y	60	N	981	-3	5	-0.30	53255223	54105	37.20	992	992	979	1279	689	984	984.29	0.90	-6532	998	991	982	975	966	986	970	400	295	500	720	1	1	79983352	785	7.32	0.65	12	0.07	134.00	1519.00	1148	20230713	-14.55	831	20230103	18.05	1148	-14.55	20230713	831	18.05	20230103	1148	-14.55	20230713	831	18.05	20230103	1.14	N	085310	500	399 억	718401	N	N	0	N	N
79	20231117	110655	55	60.00	KOSPI	기계	N	N	N	Y	60	N	987	3	2	0.30	36499805	37035	25.47	992	992	981	1279	689	984	985.55	0.90	-6504	998	991	982	975	966	986	970	400	295	500	720	1	1	79983352	789	7.37	0.65	12	0.05	134.00	1519.00	1148	20230713	-14.02	831	20230103	18.77	1148	-14.02	20230713	831	18.77	20230103	1148	-14.02	20230713	831	18.77	20230103	1.14	N	085310	500	399 억	718401	N	N	0	N	N
80	20231117	100653	55	60.00	KOSPI	기계	N	N	N	Y	60	N	985	1	2	0.10	22487907	22793	15.67	992	992	982	1279	689	984	986.61	0.90	-6468	998	991	982	975	966	986	970	400	295	500	720	1	1	79983352	788	7.35	0.65	12	0.03	134.00	1519.00	1148	20230713	-14.20	831	20230103	18.53	1148	-14.20	20230713	831	18.53	20230103	1148	-14.20	20230713	831	18.53	20230103	1.14	N	085310	500	399 억	718401	N	N	0	N	N
81	20231117	090655	55	60.00	KOSPI	기계	N	N	N	Y	60	N	988	4	2	0.41	4448449	4507	3.10	992	992	982	1279	689	984	987.01	0.90	-477	998	991	982	975	966	986	970	400	295	500	720	1	1	79983352	790	7.37	0.65	12	0.01	134.00	1519.00	1148	20230713	-13.94	831	20230103	18.89	1148	-13.94	20230713	831	18.89	20230103	1148	-13.94	20230713	831	18.89	20230103	1.14	N	085310	500	399 억	718401	N	N	0	N	N
82	20231116	160655	00	60.00	KOSPI	기계	N	N	N	N	60	N	980	-1	5	-0.10	120582918	123335	71.92	989	989	973	1275	687	981	977.69	0.90	1560	1009	994	980	965	951	1002	973	400	294	500	720	1	1	79983352	784	7.31	0.65	12	0.15	134.00	1519.00	1148	20230713	-14.63	831	20230103	17.93	1148	-14.63	20230713	831	17.93	20230103	1148	-14.63	20230713	831	17.93	20230103	1.13	N	085310	500	399 억	716745	N	N	0	N	N
83	20231116	150650	00	60.00	KOSPI	기계	N	N	N	N	60	N	973	-8	5	-0.82	99407577	101707	59.31	989	989	973	1275	687	981	977.39	0.90	1560	1009	994	980	965	951	1002	973	400	294	500	720	1	1	79983352	778	7.26	0.64	12	0.13	134.00	1519.00	1148	20230713	-15.24	831	20230103	17.09	1148	-15.24	20230713	831	17.09	20230103	1148	-15.24	20230713	831	17.09	20230103	1.13	N	085310	500	399 억	716745	N	N	0	N	N
84	20231116	140629	00	60.00	KOSPI	기계	N	N	N	N	60	N	980	-1	5	-0.10	55279236	56518	32.96	989	989	973	1275	687	981	978.08	0.90	1681	1009	994	980	965	951	1002	973	400	294	500	720	1	1	79983352	784	7.31	0.65	12	0.07	134.00	1519.00	1148	20230713	-14.63	831	20230103	17.93	1148	-14.63	20230713	831	17.93	20230103	1148	-14.63	20230713	831	17.93	20230103	1.13	N	085310	500	399 억	716745	N	N	0	N	N
85	20231116	130649	00	60.00	KOSPI	기계	N	N	N	N	60	N	981	0	3	0.00	51717696	52884	30.84	989	989	973	1275	687	981	977.95	0.90	2070	1009	994	980	965	951	1002	973	400	294	500	720	1	1	79983352	785	7.32	0.65	12	0.07	134.00	1519.00	1148	20230713	-14.55	831	20230103	18.05	1148	-14.55	20230713	831	18.05	20230103	1148	-14.55	20230713	831	18.05	20230103	1.13	N	085310	500	399 억	716745	N	N	0	N	N
86	20231116	120651	00	60.00	KOSPI	기계	N	N	N	N	60	N	978	-3	5	-0.31	27796060	28451	16.59	989	989	973	1275	687	981	976.98	0.90	3583	1009	994	980	965	951	1002	973	400	294	500	720	1	1	79983352	782	7.30	0.64	12	0.04	134.00	1519.00	1148	20230713	-14.81	831	20230103	17.69	1148	-14.81	20230713	831	17.69	20230103	1148	-14.81	20230713	831	17.69	20230103	1.13	N	085310	500	399 억	716745	N	N	0	N	N
87	20231116	110649	00	60.00	KOSPI	기계	N	N	N	N	60	N	975	-6	5	-0.61	26141923	26759	15.60	989	989	973	1275	687	981	976.94	0.90	3583	1009	994	980	965	951	1002	973	400	294	500	720	1	1	79983352	780	7.28	0.64	12	0.03	134.00	1519.00	1148	20230713	-15.07	831	20230103	17.33	1148	-15.07	20230713	831	17.33	20230103	1148	-15.07	20230713	831	17.33	20230103	1.13	N	085310	500	399 억	716745	N	N	0	N	N
88	20231116	100649	00	60.00	KOSPI	기계	N	N	N	N	60	N	986	5	2	0.51	1342702	1360	0.79	989	989	986	1275	687	981	987.28	0.90	-616	1009	994	980	965	951	1002	973	400	294	500	720	1	1	79983352	789	7.36	0.65	12	0.00	134.00	1519.00	1148	20230713	-14.11	831	20230103	18.65	1148	-14.11	20230713	831	18.65	20230103	1148	-14.11	20230713	831	18.65	20230103	1.13	N	085310	500	399 억	716745	N	N	0	N	N
89	20231116	090650	00	60.00	KOSPI	기계	N	N	N	N	60	N	981	0	3	0.00	0	0	0.00	0	0	0	1275	687	981	0.00	0.90	0	1009	994	980	965	951	1002	973	400	294	500	720	1	1	79983352	785	7.32	0.65	12	0.00	134.00	1519.00	1148	20230713	-14.55	831	20230103	18.05	1148	-14.55	20230713	831	18.05	20230103	1148	-14.55	20230713	831	18.05	20230103	1.13	N	085310	500	399 억	716745	N	N	0	N	N
90	20231115	160606	57	100.00	KOSPI	기계	N	N	N	N		N	981	7	2	0.72	167628475	171475	212.39	975	995	966	1266	682	974	977.57	0.88	7930	984	978	971	965	958	982	969	400	292	500	720	1	1	79983352	785	7.32	0.65	12	0.21	134.00	1519.00	1148	20230713	-14.55	831	20230103	18.05	1148	-14.55	20230713	831	18.05	20230103	1148	-14.55	20230713	831	18.05	20230103	1.12	N	085310	500	399 억	707100	N	N	46	N	N
91	20231115	150659	57	100.00	KOSPI	기계	N	N	N	N		N	981	7	2	0.72	164427560	168213	208.35	975	995	966	1266	682	974	977.50	0.88	6296	984	978	971	965	958	982	969	400	292	500	720	1	1	79983352	785	7.32	0.65	12	0.21	134.00	1519.00	1148	20230713	-14.55	831	20230103	18.05	1148	-14.55	20230713	831	18.05	20230103	1148	-14.55	20230713	831	18.05	20230103	1.12	N	085310	500	399 억	707100	N	N	46	N	N
92	20231115	140657	57	100.00	KOSPI	기계	N	N	N	N		N	979	5	2	0.51	151263489	154782	191.72	975	995	966	1266	682	974	977.27	0.88	5257	984	978	971	965	958	982	969	400	292	500	720	1	1	79983352	783	7.31	0.64	12	0.19	134.00	1519.00	1148	20230713	-14.72	831	20230103	17.81	1148	-14.72	20230713	831	17.81	20230103	1148	-14.72	20230713	831	17.81	20230103	1.12	N	085310	500	399 억	707100	N	N	46	N	N
93	20231115	130659	57	100.00	KOSPI	기계	N	N	N	N		N	977	3	2	0.31	146981065	150402	186.29	975	995	966	1266	682	974	977.25	0.88	6574	984	978	971	965	958	982	969	400	292	500	720	1	1	79983352	781	7.29	0.64	12	0.19	134.00	1519.00	1148	20230713	-14.90	831	20230103	17.57	1148	-14.90	20230713	831	17.57	20230103	1148	-14.90	20230713	831	17.57	20230103	1.12	N	085310	500	399 억	707100	N	N	46	N	N
94	20231115	120702	57	100.00	KOSPI	기계	N	N	N	N		N	979	5	2	0.51	144695394	148063	183.39	975	995	966	1266	682	974	977.26	0.88	6917	984	978	971	965	958	982	969	400	292	500	720	1	1	79983352	783	7.31	0.64	12	0.19	134.00	1519.00	1148	20230713	-14.72	831	20230103	17.81	1148	-14.72	20230713	831	17.81	20230103	1148	-14.72	20230713	831	17.81	20230103	1.12	N	085310	500	399 억	707100	N	N	46	N	N
95	20231115	110708	57	100.00	KOSPI	기계	N	N	N	N		N	980	6	2	0.62	131960210	135043	167.27	975	995	966	1266	682	974	977.17	0.88	6917	984	978	971	965	958	982	969	400	292	500	720	1	1	79983352	784	7.31	0.65	12	0.17	134.00	1519.00	1148	20230713	-14.63	831	20230103	17.93	1148	-14.63	20230713	831	17.93	20230103	1148	-14.63	20230713	831	17.93	20230103	1.12	N	085310	500	399 억	707100	N	N	46	N	N
96	20231115	100702	57	100.00	KOSPI	기계	N	N	N	N		N	977	3	2	0.31	102245572	104665	129.64	975	995	966	1266	682	974	976.88	0.88	3830	984	978	971	965	958	982	969	400	292	500	720	1	1	79983352	781	7.29	0.64	12	0.13	134.00	1519.00	1148	20230713	-14.90	831	20230103	17.57	1148	-14.90	20230713	831	17.57	20230103	1148	-14.90	20230713	831	17.57	20230103	1.12	N	085310	500	399 억	707100	N	N	46	N	N
97	20231115	090654	57	100.00	KOSPI	기계	N	N	N	N		N	977	3	2	0.31	31321312	32170	39.85	975	985	973	1266	682	974	973.62	0.88	-821	984	978	971	965	958	982	969	400	292	500	720	1	1	79983352	781	7.29	0.64	12	0.04	134.00	1519.00	1148	20230713	-14.90	831	20230103	17.57	1148	-14.90	20230713	831	17.57	20230103	1148	-14.90	20230713	831	17.57	20230103	1.12	N	085310	500	399 억	707100	N	N	46	N	N
98	20231114	160647	57	100.00	KOSPI	기계	N	N	N	N		N	974	3	2	0.31	78287357	80668	99.64	964	977	964	1262	680	971	970.49	0.88	4503	989	980	971	962	953	975	957	400	291	500	710	1	1	79983352	779	7.27	0.64	12	0.10	134.00	1519.00	1148	20230713	-15.16	831	20230103	17.21	1148	-15.16	20230713	831	17.21	20230103	1148	-15.16	20230713	831	17.21	20230103	1.12	N	085310	500	399 억	702493	N	N	46	N	N
99	20231114	150648	57	100.00	KOSPI	기계	N	N	N	N		N	965	-6	5	-0.62	74080291	76323	94.27	964	977	964	1262	680	971	970.62	0.88	4048	989	980	971	962	953	975	957	400	291	500	710	1	1	79983352	772	7.20	0.64	12	0.10	134.00	1519.00	1148	20230713	-15.94	831	20230103	16.13	1148	-15.94	20230713	831	16.13	20230103	1148	-15.94	20230713	831	16.13	20230103	1.12	N	085310	500	399 억	702493	N	N	45	N	N
100	20231114	140648	57	100.00	KOSPI	기계	N	N	N	N		N	975	4	2	0.41	53754928	55314	68.32	964	977	964	1262	680	971	971.81	0.88	1902	989	980	971	962	953	975	957	400	291	500	710	1	1	79983352	780	7.28	0.64	12	0.07	134.00	1519.00	1148	20230713	-15.07	831	20230103	17.33	1148	-15.07	20230713	831	17.33	20230103	1148	-15.07	20230713	831	17.33	20230103	1.12	N	085310	500	399 억	702493	N	N	45	N	N
101	20231114	130650	57	100.00	KOSPI	기계	N	N	N	N		N	975	4	2	0.41	39496364	40626	50.18	964	977	964	1262	680	971	972.19	0.88	493	989	980	971	962	953	975	957	400	291	500	710	1	1	79983352	780	7.28	0.64	12	0.05	134.00	1519.00	1148	20230713	-15.07	831	20230103	17.33	1148	-15.07	20230713	831	17.33	20230103	1148	-15.07	20230713	831	17.33	20230103	1.12	N	085310	500	399 억	702493	N	N	45	N	N
102	20231114	120651	57	100.00	KOSPI	기계	N	N	N	N		N	975	4	2	0.41	32912198	33854	41.81	964	977	964	1262	680	971	972.18	0.88	953	989	980	971	962	953	975	957	400	291	500	710	1	1	79983352	780	7.28	0.64	12	0.04	134.00	1519.00	1148	20230713	-15.07	831	20230103	17.33	1148	-15.07	20230713	831	17.33	20230103	1148	-15.07	20230713	831	17.33	20230103	1.12	N	085310	500	399 억	702493	N	N	45	N	N
103	20231114	110657	57	100.00	KOSPI	기계	N	N	N	N		N	977	6	2	0.62	21740886	22387	27.65	964	977	964	1262	680	971	971.14	0.88	947	989	980	971	962	953	975	957	400	291	500	710	1	1	79983352	781	7.29	0.64	12	0.03	134.00	1519.00	1148	20230713	-14.90	831	20230103	17.57	1148	-14.90	20230713	831	17.57	20230103	1148	-14.90	20230713	831	17.57	20230103	1.12	N	085310	500	399 억	702493	N	N	45	N	N
104	20231114	100650	57	100.00	KOSPI	기계	N	N	N	N		N	975	4	2	0.41	21116514	21747	26.86	964	977	964	1262	680	971	971.01	0.88	1051	989	980	971	962	953	975	957	400	291	500	710	1	1	79983352	780	7.28	0.64	12	0.03	134.00	1519.00	1148	20230713	-15.07	831	20230103	17.33	1148	-15.07	20230713	831	17.33	20230103	1148	-15.07	20230713	831	17.33	20230103	1.12	N	085310	500	399 억	702493	N	N	45	N	N
105	20231114	090643	57	100.00	KOSPI	기계	N	N	N	N		N	971	0	3	0.00	2704062	2792	3.45	964	975	964	1262	680	971	968.50	0.88	57	989	980	971	962	953	975	957	400	291	500	710	1	1	79983352	777	7.25	0.64	12	0.00	134.00	1519.00	1148	20230713	-15.42	831	20230103	16.85	1148	-15.42	20230713	831	16.85	20230103	1148	-15.42	20230713	831	16.85	20230103	1.12	N	085310	500	399 억	702493	N	N	45	N	N
106	20231113	160639	57	100.00	KOSPI	기계	N	N	N	N		N	971	6	2	0.62	78393301	80957	69.04	980	980	962	1254	676	965	968.33	0.88	-5238	979	972	966	959	953	969	956	400	289	500	710	1	1	79983352	777	7.25	0.64	12	0.10	134.00	1519.00	1148	20230713	-15.42	831	20230103	16.85	1148	-15.42	20230713	831	16.85	20230103	1148	-15.42	20230713	831	16.85	20230103	1.10	N	085310	500	399 억	707572	N	N	45	N	N
107	20231113	150638	57	100.00	KOSPI	기계	N	N	N	N		N	968	3	2	0.31	60663927	62631	53.41	980	980	962	1254	676	965	968.59	0.88	-4963	979	972	966	959	953	969	956	400	289	500	710	1	1	79983352	774	7.22	0.64	12	0.08	134.00	1519.00	1148	20230713	-15.68	831	20230103	16.49	1148	-15.68	20230713	831	16.49	20230103	1148	-15.68	20230713	831	16.49	20230103	1.10	N	085310	500	399 억	707572	N	N	15	N	N
108	20231113	140636	57	100.00	KOSPI	기계	N	N	N	N		N	971	6	2	0.62	41641640	42977	36.65	980	980	962	1254	676	965	968.93	0.88	-5496	979	972	966	959	953	969	956	400	289	500	710	1	1	79983352	777	7.25	0.64	12	0.05	134.00	1519.00	1148	20230713	-15.42	831	20230103	16.85	1148	-15.42	20230713	831	16.85	20230103	1148	-15.42	20230713	831	16.85	20230103	1.10	N	085310	500	399 억	707572	N	N	15	N	N
109	20231113	130635	57	100.00	KOSPI	기계	N	N	N	N		N	969	4	2	0.41	38612829	39851	33.99	980	980	962	1254	676	965	968.93	0.88	-4783	979	972	966	959	953	969	956	400	289	500	710	1	1	79983352	775	7.23	0.64	12	0.05	134.00	1519.00	1148	20230713	-15.59	831	20230103	16.61	1148	-15.59	20230713	831	16.61	20230103	1148	-15.59	20230713	831	16.61	20230103	1.10	N	085310	500	399 억	707572	N	N	15	N	N
110	20231113	120636	57	100.00	KOSPI	기계	N	N	N	N		N	970	5	2	0.52	33174942	34235	29.20	980	980	962	1254	676	965	969.04	0.88	-3424	979	972	966	959	953	969	956	400	289	500	710	1	1	79983352	776	7.24	0.64	12	0.04	134.00	1519.00	1148	20230713	-15.51	831	20230103	16.73	1148	-15.51	20230713	831	16.73	20230103	1148	-15.51	20230713	831	16.73	20230103	1.10	N	085310	500	399 억	707572	N	N	15	N	N
111	20231113	110633	57	100.00	KOSPI	기계	N	N	N	N		N	970	5	2	0.52	29199980	30130	25.70	980	980	962	1254	676	965	969.13	0.88	-1959	979	972	966	959	953	969	956	400	289	500	710	1	1	79983352	776	7.24	0.64	12	0.04	134.00	1519.00	1148	20230713	-15.51	831	20230103	16.73	1148	-15.51	20230713	831	16.73	20230103	1148	-15.51	20230713	831	16.73	20230103	1.10	N	085310	500	399 억	707572	N	N	15	N	N
112	20231113	100632	57	100.00	KOSPI	기계	N	N	N	N		N	973	8	2	0.83	18845683	19399	16.54	980	980	966	1254	676	965	971.48	0.88	-1858	979	972	966	959	953	969	956	400	289	500	710	1	1	79983352	778	7.26	0.64	12	0.02	134.00	1519.00	1148	20230713	-15.24	831	20230103	17.09	1148	-15.24	20230713	831	17.09	20230103	1148	-15.24	20230713	831	17.09	20230103	1.10	N	085310	500	399 억	707572	N	N	15	N	N
113	20231113	090638	57	100.00	KOSPI	기계	N	N	N	N		N	978	13	2	1.35	2481571	2536	2.16	980	980	975	1254	676	965	978.54	0.88	-1631	979	972	966	959	953	969	956	400	289	500	710	1	1	79983352	782	7.30	0.64	12	0.00	134.00	1519.00	1148	20230713	-14.81	831	20230103	17.69	1148	-14.81	20230713	831	17.69	20230103	1148	-14.81	20230713	831	17.69	20230103	1.10	N	085310	500	399 억	707572	N	N	15	N	N
114	20231110	160653	57	100.00	KOSPI	기계	N	N	N	N		N	965	-10	5	-1.03	112316621	116326	115.96	973	973	960	1267	683	975	965.53	0.89	-2399	989	981	976	968	963	986	973	400	292	500	720	1	1	79983352	772	7.20	0.64	12	0.15	134.00	1519.00	1148	20230713	-15.94	831	20230103	16.13	1148	-15.94	20230713	831	16.13	20230103	1148	-15.94	20230713	831	16.13	20230103	1.08	N	085310	500	399 억	709912	N	N	15	N	N
115	20231110	150647	57	100.00	KOSPI	기계	N	N	N	N		N	966	-9	5	-0.92	103057457	106699	106.36	973	973	962	1267	683	975	965.87	0.89	-2497	989	981	976	968	963	986	973	400	292	500	720	1	1	79983352	773	7.21	0.64	12	0.13	134.00	1519.00	1148	20230713	-15.85	831	20230103	16.25	1148	-15.85	20230713	831	16.25	20230103	1148	-15.85	20230713	831	16.25	20230103	1.08	N	085310	500	399 억	709912	N	N	25	N	N
116	20231110	140640	57	100.00	KOSPI	기계	N	N	N	N		N	970	-5	5	-0.51	90492647	93668	93.37	973	973	962	1267	683	975	966.10	0.89	-251	989	981	976	968	963	986	973	400	292	500	720	1	1	79983352	776	7.24	0.64	12	0.12	134.00	1519.00	1148	20230713	-15.51	831	20230103	16.73	1148	-15.51	20230713	831	16.73	20230103	1148	-15.51	20230713	831	16.73	20230103	1.08	N	085310	500	399 억	709912	N	N	25	N	N
117	20231110	130642	57	100.00	KOSPI	기계	N	N	N	N		N	966	-9	5	-0.92	88821696	91939	91.65	973	973	962	1267	683	975	966.09	0.89	415	989	981	976	968	963	986	973	400	292	500	720	1	1	79983352	773	7.21	0.64	12	0.11	134.00	1519.00	1148	20230713	-15.85	831	20230103	16.25	1148	-15.85	20230713	831	16.25	20230103	1148	-15.85	20230713	831	16.25	20230103	1.08	N	085310	500	399 억	709912	N	N	25	N	N
118	20231110	120644	57	100.00	KOSPI	기계	N	N	N	N		N	970	-5	5	-0.51	84789119	87763	87.49	973	973	962	1267	683	975	966.11	0.89	721	989	981	976	968	963	986	973	400	292	500	720	1	1	79983352	776	7.24	0.64	12	0.11	134.00	1519.00	1148	20230713	-15.51	831	20230103	16.73	1148	-15.51	20230713	831	16.73	20230103	1148	-15.51	20230713	831	16.73	20230103	1.08	N	085310	500	399 억	709912	N	N	25	N	N
119	20231110	110635	57	100.00	KOSPI	기계	N	N	N	N		N	970	-5	5	-0.51	81816198	84698	84.43	973	973	962	1267	683	975	965.98	0.89	2037	989	981	976	968	963	986	973	400	292	500	720	1	1	79983352	776	7.24	0.64	12	0.11	134.00	1519.00	1148	20230713	-15.51	831	20230103	16.73	1148	-15.51	20230713	831	16.73	20230103	1148	-15.51	20230713	831	16.73	20230103	1.08	N	085310	500	399 억	709912	N	N	25	N	N
120	20231110	100643	57	100.00	KOSPI	기계	N	N	N	N		N	968	-7	5	-0.72	79572461	82378	82.12	973	973	962	1267	683	975	965.94	0.89	1728	989	981	976	968	963	986	973	400	292	500	720	1	1	79983352	774	7.22	0.64	12	0.10	134.00	1519.00	1148	20230713	-15.68	831	20230103	16.49	1148	-15.68	20230713	831	16.49	20230103	1148	-15.68	20230713	831	16.49	20230103	1.08	N	085310	500	399 억	709912	N	N	25	N	N
121	20231110	090630	57	100.00	KOSPI	기계	N	N	N	N		N	972	-3	5	-0.31	6480969	6677	6.66	973	973	967	1267	683	975	970.64	0.89	-987	989	981	976	968	963	986	973	400	292	500	720	1	1	79983352	777	7.25	0.64	12	0.01	134.00	1519.00	1148	20230713	-15.33	831	20230103	16.97	1148	-15.33	20230713	831	16.97	20230103	1148	-15.33	20230713	831	16.97	20230103	1.08	N	085310	500	399 억	709912	N	N	25	N	N
122	20231109	160624	57	100.00	KOSPI	기계	N	N	N	N		N	975	-1	5	-0.10	96617405	99117	127.68	974	984	971	1268	684	976	974.76	0.89	-3076	994	985	978	969	962	981	965	400	292	500	720	1	1	79983352	780	7.28	0.64	12	0.12	134.00	1519.00	1148	20230713	-15.07	831	20230103	17.33	1148	-15.07	20230713	831	17.33	20230103	1148	-15.07	20230713	831	17.33	20230103	1.08	N	085310	500	399 억	712722	N	N	25	N	N
123	20231109	150625	57	100.00	KOSPI	기계	N	N	N	N		N	977	1	2	0.10	90324461	92665	119.37	974	984	971	1268	684	976	974.71	0.89	-4608	994	985	978	969	962	981	965	400	292	500	720	1	1	79983352	781	7.29	0.64	12	0.12	134.00	1519.00	1148	20230713	-14.90	831	20230103	17.57	1148	-14.90	20230713	831	17.57	20230103	1148	-14.90	20230713	831	17.57	20230103	1.08	N	085310	500	399 억	712722	N	N	2	N	N
124	20231109	140623	57	100.00	KOSPI	기계	N	N	N	N		N	975	-1	5	-0.10	79132148	81194	104.59	974	984	971	1268	684	976	974.57	0.89	-5227	994	985	978	969	962	981	965	400	292	500	720	1	1	79983352	780	7.28	0.64	12	0.10	134.00	1519.00	1148	20230713	-15.07	831	20230103	17.33	1148	-15.07	20230713	831	17.33	20230103	1148	-15.07	20230713	831	17.33	20230103	1.08	N	085310	500	399 억	712722	N	N	2	N	N
125	20231109	130626	57	100.00	KOSPI	기계	N	N	N	N		N	975	-1	5	-0.10	66400376	68118	87.75	974	984	971	1268	684	976	974.75	0.89	-3579	994	985	978	969	962	981	965	400	292	500	720	1	1	79983352	780	7.28	0.64	12	0.09	134.00	1519.00	1148	20230713	-15.07	831	20230103	17.33	1148	-15.07	20230713	831	17.33	20230103	1148	-15.07	20230713	831	17.33	20230103	1.08	N	085310	500	399 억	712722	N	N	2	N	N
126	20231109	120629	57	100.00	KOSPI	기계	N	N	N	N		N	974	-2	5	-0.20	52822692	54164	69.77	974	984	971	1268	684	976	975.21	0.89	-2737	994	985	978	969	962	981	965	400	292	500	720	1	1	79983352	779	7.27	0.64	12	0.07	134.00	1519.00	1148	20230713	-15.16	831	20230103	17.21	1148	-15.16	20230713	831	17.21	20230103	1148	-15.16	20230713	831	17.21	20230103	1.08	N	085310	500	399 억	712722	N	N	2	N	N
127	20231109	110627	57	100.00	KOSPI	기계	N	N	N	N		N	979	3	2	0.31	42997013	44135	56.85	974	980	971	1268	684	976	974.13	0.89	-2784	994	985	978	969	962	981	965	400	292	500	720	1	1	79983352	783	7.31	0.64	12	0.06	134.00	1519.00	1148	20230713	-14.72	831	20230103	17.81	1148	-14.72	20230713	831	17.81	20230103	1148	-14.72	20230713	831	17.81	20230103	1.08	N	085310	500	399 억	712722	N	N	2	N	N
128	20231109	100623	57	100.00	KOSPI	기계	N	N	N	N		N	975	-1	5	-0.10	17770241	18230	23.48	974	980	971	1268	684	976	974.63	0.89	-2640	994	985	978	969	962	981	965	400	292	500	720	1	1	79983352	780	7.28	0.64	12	0.02	134.00	1519.00	1148	20230713	-15.07	831	20230103	17.33	1148	-15.07	20230713	831	17.33	20230103	1148	-15.07	20230713	831	17.33	20230103	1.08	N	085310	500	399 억	712722	N	N	2	N	N
129	20231109	090624	57	100.00	KOSPI	기계	N	N	N	N		N	976	0	3	0.00	8641333	8868	11.42	974	979	971	1268	684	976	973.99	0.89	-156	994	985	978	969	962	981	965	400	292	500	720	1	1	79983352	781	7.28	0.64	12	0.01	134.00	1519.00	1148	20230713	-14.98	831	20230103	17.45	1148	-14.98	20230713	831	17.45	20230103	1148	-14.98	20230713	831	17.45	20230103	1.08	N	085310	500	399 억	712722	N	N	2	N	N
130	20231108	160619	57	100.00	KOSPI	기계	N	N	N	N		N	976	-1	5	-0.10	75697537	77630	55.53	977	987	971	1270	684	977	975.11	0.90	-10581	1005	990	979	964	953	985	959	400	293	500	720	1	1	79983352	781	7.28	0.64	12	0.10	134.00	1519.00	1148	20230713	-14.98	831	20230103	17.45	1148	-14.98	20230713	831	17.45	20230103	1148	-14.98	20230713	831	17.45	20230103	1.06	N	085310	500	399 억	723038	N	N	2	N	N
131	20231108	150623	57	100.00	KOSPI	기계	N	N	N	N		N	973	-4	5	-0.41	70958334	72770	52.05	977	987	971	1270	684	977	975.10	0.90	-8435	1005	990	979	964	953	985	959	400	293	500	720	1	1	79983352	778	7.26	0.64	12	0.09	134.00	1519.00	1148	20230713	-15.24	831	20230103	17.09	1148	-15.24	20230713	831	17.09	20230103	1148	-15.24	20230713	831	17.09	20230103	1.06	N	085310	500	399 억	723038	N	N	0	N	N
132	20231108	140620	57	100.00	KOSPI	기계	N	N	N	N		N	976	-1	5	-0.10	59429090	60932	43.58	977	987	971	1270	684	977	975.33	0.90	-6550	1005	990	979	964	953	985	959	400	293	500	720	1	1	79983352	781	7.28	0.64	12	0.08	134.00	1519.00	1148	20230713	-14.98	831	20230103	17.45	1148	-14.98	20230713	831	17.45	20230103	1148	-14.98	20230713	831	17.45	20230103	1.06	N	085310	500	399 억	723038	N	N	0	N	N
133	20231108	130621	57	100.00	KOSPI	기계	N	N	N	N		N	977	0	3	0.00	53082750	54430	38.93	977	987	971	1270	684	977	975.25	0.90	-4670	1005	990	979	964	953	985	959	400	293	500	720	1	1	79983352	781	7.29	0.64	12	0.07	134.00	1519.00	1148	20230713	-14.90	831	20230103	17.57	1148	-14.90	20230713	831	17.57	20230103	1148	-14.90	20230713	831	17.57	20230103	1.06	N	085310	500	399 억	723038	N	N	0	N	N
134	20231108	120616	57	100.00	KOSPI	기계	N	N	N	N		N	977	0	3	0.00	34685589	35531	25.41	977	987	971	1270	684	977	976.21	0.90	-4446	1005	990	979	964	953	985	959	400	293	500	720	1	1	79983352	781	7.29	0.64	12	0.04	134.00	1519.00	1148	20230713	-14.90	831	20230103	17.57	1148	-14.90	20230713	831	17.57	20230103	1148	-14.90	20230713	831	17.57	20230103	1.06	N	085310	500	399 억	723038	N	N	0	N	N
135	20231108	110620	57	100.00	KOSPI	기계	N	N	N	N		N	975	-2	5	-0.20	27552961	28205	20.17	977	987	971	1270	684	977	976.88	0.90	-4640	1005	990	979	964	953	985	959	400	293	500	720	1	1	79983352	780	7.28	0.64	12	0.04	134.00	1519.00	1148	20230713	-15.07	831	20230103	17.33	1148	-15.07	20230713	831	17.33	20230103	1148	-15.07	20230713	831	17.33	20230103	1.06	N	085310	500	399 억	723038	N	N	0	N	N
136	20231108	100621	57	100.00	KOSPI	기계	N	N	N	N		N	976	-1	5	-0.10	3182404	3247	2.32	977	987	975	1270	684	977	980.11	0.90	-919	1005	990	979	964	953	985	959	400	293	500	720	1	1	79983352	781	7.28	0.64	12	0.00	134.00	1519.00	1148	20230713	-14.98	831	20230103	17.45	1148	-14.98	20230713	831	17.45	20230103	1148	-14.98	20230713	831	17.45	20230103	1.06	N	085310	500	399 억	723038	N	N	0	N	N
137	20231108	090617	57	100.00	KOSPI	기계	N	N	N	N		N	981	4	2	0.41	126070	128	0.09	977	987	977	1270	684	977	984.92	0.90	-60	1005	990	979	964	953	985	959	400	293	500	720	1	1	79983352	785	7.32	0.65	12	0.00	134.00	1519.00	1148	20230713	-14.55	831	20230103	18.05	1148	-14.55	20230713	831	18.05	20230103	1148	-14.55	20230713	831	18.05	20230103	1.06	N	085310	500	399 억	723038	N	N	0	N	N
138	20231107	160621	57	100.00	KOSPI	기계	N	N	N	N		N	977	-7	5	-0.71	136398138	139744	54.92	984	994	968	1279	689	984	976.06	0.92	-8358	1002	993	982	973	962	997	977	400	295	500	720	1	1	79983352	781	7.29	0.64	12	0.17	134.00	1519.00	1148	20230713	-14.90	831	20230103	17.57	1148	-14.90	20230713	831	17.57	20230103	1148	-14.90	20230713	831	17.57	20230103	1.05	N	085310	500	399 억	734834	N	N	5	N	N
139	20231107	150620	57	100.00	KOSPI	기계	N	N	N	N		N	975	-9	5	-0.91	134031835	137322	53.97	984	994	968	1279	689	984	976.04	0.92	-8362	1002	993	982	973	962	997	977	400	295	500	720	1	1	79983352	780	7.28	0.64	12	0.17	134.00	1519.00	1148	20230713	-15.07	831	20230103	17.33	1148	-15.07	20230713	831	17.33	20230103	1148	-15.07	20230713	831	17.33	20230103	1.05	N	085310	500	399 억	734834	N	N	5	N	N
140	20231107	140624	57	100.00	KOSPI	기계	N	N	N	N		N	977	-7	5	-0.71	126837242	129944	51.07	984	994	968	1279	689	984	976.09	0.92	-6461	1002	993	982	973	962	997	977	400	295	500	720	1	1	79983352	781	7.29	0.64	12	0.16	134.00	1519.00	1148	20230713	-14.90	831	20230103	17.57	1148	-14.90	20230713	831	17.57	20230103	1148	-14.90	20230713	831	17.57	20230103	1.05	N	085310	500	399 억	734834	N	N	5	N	N
141	20231107	130622	57	100.00	KOSPI	기계	N	N	N	N		N	976	-8	5	-0.81	78559262	80364	31.59	984	994	970	1279	689	984	977.54	0.92	-12489	1002	993	982	973	962	997	977	400	295	500	720	1	1	79983352	781	7.28	0.64	12	0.10	134.00	1519.00	1148	20230713	-14.98	831	20230103	17.45	1148	-14.98	20230713	831	17.45	20230103	1148	-14.98	20230713	831	17.45	20230103	1.05	N	085310	500	399 억	734834	N	N	5	N	N
142	20231107	120618	57	100.00	KOSPI	기계	N	N	N	N		N	977	-7	5	-0.71	51221060	52259	20.54	984	994	973	1279	689	984	980.14	0.92	-15307	1002	993	982	973	962	997	977	400	295	500	720	1	1	79983352	781	7.29	0.64	12	0.07	134.00	1519.00	1148	20230713	-14.90	831	20230103	17.57	1148	-14.90	20230713	831	17.57	20230103	1148	-14.90	20230713	831	17.57	20230103	1.05	N	085310	500	399 억	734834	N	N	5	N	N
143	20231107	110619	57	100.00	KOSPI	기계	N	N	N	N		N	981	-3	5	-0.30	27384927	27911	10.97	984	994	973	1279	689	984	981.15	0.92	-7357	1002	993	982	973	962	997	977	400	295	500	720	1	1	79983352	785	7.32	0.65	12	0.03	134.00	1519.00	1148	20230713	-14.55	831	20230103	18.05	1148	-14.55	20230713	831	18.05	20230103	1148	-14.55	20230713	831	18.05	20230103	1.05	N	085310	500	399 억	734834	N	N	5	N	N
144	20231107	100626	57	100.00	KOSPI	기계	N	N	N	N		N	982	-2	5	-0.20	21011123	21424	8.42	984	994	973	1279	689	984	980.73	0.92	-4973	1002	993	982	973	962	997	977	400	295	500	720	1	1	79983352	785	7.33	0.65	12	0.03	134.00	1519.00	1148	20230713	-14.46	831	20230103	18.17	1148	-14.46	20230713	831	18.17	20230103	1148	-14.46	20230713	831	18.17	20230103	1.05	N	085310	500	399 억	734834	N	N	5	N	N
145	20231107	090611	57	100.00	KOSPI	기계	N	N	N	N		N	975	-9	5	-0.91	7837674	8024	3.15	984	985	973	1279	689	984	976.78	0.92	-1479	1002	993	982	973	962	997	977	400	295	500	720	1	1	79983352	780	7.28	0.64	12	0.01	134.00	1519.00	1148	20230713	-15.07	831	20230103	17.33	1148	-15.07	20230713	831	17.33	20230103	1148	-15.07	20230713	831	17.33	20230103	1.05	N	085310	500	399 억	734834	N	N	5	N	N
146	20231106	160605	57	100.00	KOSPI	기계	N	N	N	N		N	984	2	2	0.20	249496900	254300	195.29	983	991	971	1276	688	982	981.11	0.93	-15407	1008	995	978	965	948	986	956	400	294	500	720	1	1	79983352	787	7.34	0.65	12	0.32	134.00	1519.00	1148	20230713	-14.29	831	20230103	18.41	1148	-14.29	20230713	831	18.41	20230103	1148	-14.29	20230713	831	18.41	20230103	1.05	N	085310	500	399 억	743769	N	N	5	N	N
147	20231106	150608	57	100.00	KOSPI	기계	N	N	N	N		N	989	7	2	0.71	238569967	243208	186.77	983	991	971	1276	688	982	980.93	0.93	-15294	1008	995	978	965	948	986	956	400	294	500	720	1	1	79983352	791	7.38	0.65	12	0.30	134.00	1519.00	1148	20230713	-13.85	831	20230103	19.01	1148	-13.85	20230713	831	19.01	20230103	1148	-13.85	20230713	831	19.01	20230103	1.05	N	085310	500	399 억	743769	N	N	0	N	N
148	20231106	140606	57	100.00	KOSPI	기계	N	N	N	N		N	983	1	2	0.10	187581717	191565	147.11	983	990	971	1276	688	982	979.21	0.93	-948	1008	995	978	965	948	986	956	400	294	500	720	1	1	79983352	786	7.34	0.65	12	0.24	134.00	1519.00	1148	20230713	-14.37	831	20230103	18.29	1148	-14.37	20230713	831	18.29	20230103	1148	-14.37	20230713	831	18.29	20230103	1.05	N	085310	500	399 억	743769	N	N	0	N	N
149	20231106	130613	57	100.00	KOSPI	기계	N	N	N	N		N	982	0	3	0.00	180559947	184407	141.61	983	990	971	1276	688	982	979.14	0.93	-1006	1008	995	978	965	948	986	956	400	294	500	720	1	1	79983352	785	7.33	0.65	12	0.23	134.00	1519.00	1148	20230713	-14.46	831	20230103	18.17	1148	-14.46	20230713	831	18.17	20230103	1148	-14.46	20230713	831	18.17	20230103	1.05	N	085310	500	399 억	743769	N	N	0	N	N
150	20231106	120609	57	100.00	KOSPI	기계	N	N	N	N		N	982	0	3	0.00	170177442	173815	133.48	983	990	971	1276	688	982	979.07	0.93	-552	1008	995	978	965	948	986	956	400	294	500	720	1	1	79983352	785	7.33	0.65	12	0.22	134.00	1519.00	1148	20230713	-14.46	831	20230103	18.17	1148	-14.46	20230713	831	18.17	20230103	1148	-14.46	20230713	831	18.17	20230103	1.05	N	085310	500	399 억	743769	N	N	0	N	N
151	20231106	110609	57	100.00	KOSPI	기계	N	N	N	N		N	983	1	2	0.10	158782053	162218	124.57	983	990	971	1276	688	982	978.82	0.93	-464	1008	995	978	965	948	986	956	400	294	500	720	1	1	79983352	786	7.34	0.65	12	0.20	134.00	1519.00	1148	20230713	-14.37	831	20230103	18.29	1148	-14.37	20230713	831	18.29	20230103	1148	-14.37	20230713	831	18.29	20230103	1.05	N	085310	500	399 억	743769	N	N	0	N	N
152	20231106	100546	57	100.00	KOSPI	기계	N	N	N	N		N	977	-5	5	-0.51	140755397	143820	110.44	983	990	971	1276	688	982	978.69	0.93	-448	1008	995	978	965	948	986	956	400	294	500	720	1	1	79983352	781	7.29	0.64	12	0.18	134.00	1519.00	1148	20230713	-14.90	831	20230103	17.57	1148	-14.90	20230713	831	17.57	20230103	1148	-14.90	20230713	831	17.57	20230103	1.05	N	085310	500	399 억	743769	N	N	0	N	N
153	20231106	090609	57	100.00	KOSPI	기계	N	N	N	N		N	983	1	2	0.10	55580586	56543	43.42	983	990	982	1276	688	982	982.98	0.93	260	1008	995	978	965	948	986	956	400	294	500	720	1	1	79983352	786	7.34	0.65	12	0.07	134.00	1519.00	1148	20230713	-14.37	831	20230103	18.29	1148	-14.37	20230713	831	18.29	20230103	1148	-14.37	20230713	831	18.29	20230103	1.05	N	085310	500	399 억	743769	N	N	0	N	N
154	20231103	160602	57	100.00	KOSPI	기계	N	N	N	N		N	982	8	2	0.82	122142214	125349	169.57	990	991	961	1266	682	974	974.42	0.93	-3147	984	978	969	963	954	982	967	400	292	500	720	1	1	79983352	785	7.33	0.65	12	0.16	134.00	1519.00	1148	20230713	-14.46	831	20230103	18.17	1148	-14.46	20230713	831	18.17	20230103	1148	-14.46	20230713	831	18.17	20230103	1.05	N	085310	500	399 억	745220	N	N	0	N	N
155	20231103	150559	57	100.00	KOSPI	기계	N	N	N	N		N	982	8	2	0.82	119423807	122581	165.82	990	991	961	1266	682	974	974.24	0.93	-3157	984	978	969	963	954	982	967	400	292	500	720	1	1	79983352	785	7.33	0.65	12	0.15	134.00	1519.00	1148	20230713	-14.46	831	20230103	18.17	1148	-14.46	20230713	831	18.17	20230103	1148	-14.46	20230713	831	18.17	20230103	1.05	N	085310	500	399 억	745220	N	N	0	N	N
156	20231103	140601	57	100.00	KOSPI	기계	N	N	N	N		N	977	3	2	0.31	96740927	99444	134.53	990	991	961	1266	682	974	972.82	0.93	1060	984	978	969	963	954	982	967	400	292	500	720	1	1	79983352	781	7.29	0.64	12	0.12	134.00	1519.00	1148	20230713	-14.90	831	20230103	17.57	1148	-14.90	20230713	831	17.57	20230103	1148	-14.90	20230713	831	17.57	20230103	1.05	N	085310	500	399 억	745220	N	N	0	N	N
157	20231103	130600	57	100.00	KOSPI	기계	N	N	N	N		N	979	5	2	0.51	95923875	98608	133.39	990	991	961	1266	682	974	972.78	0.93	1023	984	978	969	963	954	982	967	400	292	500	720	1	1	79983352	783	7.31	0.64	12	0.12	134.00	1519.00	1148	20230713	-14.72	831	20230103	17.81	1148	-14.72	20230713	831	17.81	20230103	1148	-14.72	20230713	831	17.81	20230103	1.05	N	085310	500	399 억	745220	N	N	0	N	N
158	20231103	120600	57	100.00	KOSPI	기계	N	N	N	N		N	978	4	2	0.41	87701485	90177	121.99	990	991	961	1266	682	974	972.55	0.93	-887	984	978	969	963	954	982	967	400	292	500	720	1	1	79983352	782	7.30	0.64	12	0.11	134.00	1519.00	1148	20230713	-14.81	831	20230103	17.69	1148	-14.81	20230713	831	17.69	20230103	1148	-14.81	20230713	831	17.69	20230103	1.05	N	085310	500	399 억	745220	N	N	0	N	N
159	20231103	110604	57	100.00	KOSPI	기계	N	N	N	N		N	973	-1	5	-0.10	62553799	64422	87.15	990	991	961	1266	682	974	971.00	0.93	2262	984	978	969	963	954	982	967	400	292	500	720	1	1	79983352	778	7.26	0.64	12	0.08	134.00	1519.00	1148	20230713	-15.24	831	20230103	17.09	1148	-15.24	20230713	831	17.09	20230103	1148	-15.24	20230713	831	17.09	20230103	1.05	N	085310	500	399 억	745220	N	N	0	N	N
160	20231103	100553	57	100.00	KOSPI	기계	N	N	N	N		N	969	-5	5	-0.51	34966479	35947	48.63	990	991	961	1266	682	974	972.72	0.93	2156	984	978	969	963	954	982	967	400	292	500	720	1	1	79983352	775	7.23	0.64	12	0.04	134.00	1519.00	1148	20230713	-15.59	831	20230103	16.61	1148	-15.59	20230713	831	16.61	20230103	1148	-15.59	20230713	831	16.61	20230103	1.05	N	085310	500	399 억	745220	N	N	0	N	N
161	20231103	090555	57	100.00	KOSPI	기계	N	N	N	N		N	975	1	2	0.10	6045300	6142	8.31	990	991	975	1266	682	974	984.26	0.93	-145	984	978	969	963	954	982	967	400	292	500	720	1	1	79983352	780	7.28	0.64	12	0.01	134.00	1519.00	1148	20230713	-15.07	831	20230103	17.33	1148	-15.07	20230713	831	17.33	20230103	1148	-15.07	20230713	831	17.33	20230103	1.05	N	085310	500	399 억	745220	N	N	0	N	N
162	20231102	160555	57	100.00	KOSPI	기계	N	N	N	N		N	974	15	2	1.56	70517848	72791	152.38	960	975	960	1246	672	959	968.77	0.94	-9629	975	966	959	950	943	971	955	400	287	500	700	1	1	79983352	779	7.27	0.64	12	0.09	134.00	1519.00	1148	20230713	-15.16	831	20230103	17.21	1148	-15.16	20230713	831	17.21	20230103	1148	-15.16	20230713	831	17.21	20230103	1.04	N	085310	500	399 억	752691	N	N	0	N	N
163	20231102	150602	57	100.00	KOSPI	기계	N	N	N	N		N	969	10	2	1.04	69245980	71479	149.64	960	975	960	1246	672	959	968.76	0.94	-8599	975	966	959	950	943	971	955	400	287	500	700	1	1	79983352	775	7.23	0.64	12	0.09	134.00	1519.00	1148	20230713	-15.59	831	20230103	16.61	1148	-15.59	20230713	831	16.61	20230103	1148	-15.59	20230713	831	16.61	20230103	1.04	N	085310	500	399 억	752691	N	N	0	N	N
164	20231102	140550	57	100.00	KOSPI	기계	N	N	N	N		N	969	10	2	1.04	46030557	47613	99.68	960	972	960	1246	672	959	966.76	0.94	-2856	975	966	959	950	943	971	955	400	287	500	700	1	1	79983352	775	7.23	0.64	12	0.06	134.00	1519.00	1148	20230713	-15.59	831	20230103	16.61	1148	-15.59	20230713	831	16.61	20230103	1148	-15.59	20230713	831	16.61	20230103	1.04	N	085310	500	399 억	752691	N	N	0	N	N
165	20231102	130556	57	100.00	KOSPI	기계	N	N	N	N		N	971	12	2	1.25	37285856	38573	80.75	960	972	960	1246	672	959	966.63	0.94	-2735	975	966	959	950	943	971	955	400	287	500	700	1	1	79983352	777	7.25	0.64	12	0.05	134.00	1519.00	1148	20230713	-15.42	831	20230103	16.85	1148	-15.42	20230713	831	16.85	20230103	1148	-15.42	20230713	831	16.85	20230103	1.04	N	085310	500	399 억	752691	N	N	0	N	N
166	20231102	120553	57	100.00	KOSPI	기계	N	N	N	N		N	970	11	2	1.15	36708882	37978	79.51	960	972	960	1246	672	959	966.58	0.94	-2671	975	966	959	950	943	971	955	400	287	500	700	1	1	79983352	776	7.24	0.64	12	0.05	134.00	1519.00	1148	20230713	-15.51	831	20230103	16.73	1148	-15.51	20230713	831	16.73	20230103	1148	-15.51	20230713	831	16.73	20230103	1.04	N	085310	500	399 억	752691	N	N	0	N	N
167	20231102	110554	57	100.00	KOSPI	기계	N	N	N	N		N	968	9	2	0.94	27979831	28950	60.61	960	972	960	1246	672	959	966.49	0.94	990	975	966	959	950	943	971	955	400	287	500	700	1	1	79983352	774	7.22	0.64	12	0.04	134.00	1519.00	1148	20230713	-15.68	831	20230103	16.49	1148	-15.68	20230713	831	16.49	20230103	1148	-15.68	20230713	831	16.49	20230103	1.04	N	085310	500	399 억	752691	N	N	0	N	N
168	20231102	100555	57	100.00	KOSPI	기계	N	N	N	N		N	969	10	2	1.04	19049256	19744	41.33	960	969	960	1246	672	959	964.81	0.94	1495	975	966	959	950	943	971	955	400	287	500	700	1	1	79983352	775	7.23	0.64	12	0.02	134.00	1519.00	1148	20230713	-15.59	831	20230103	16.61	1148	-15.59	20230713	831	16.61	20230103	1148	-15.59	20230713	831	16.61	20230103	1.04	N	085310	500	399 억	752691	N	N	0	N	N
169	20231102	090558	57	100.00	KOSPI	기계	N	N	N	N		N	965	6	2	0.63	4358405	4540	9.50	960	965	960	1246	672	959	960.00	0.94	3568	975	966	959	950	943	971	955	400	287	500	700	1	1	79983352	772	7.20	0.64	12	0.01	134.00	1519.00	1148	20230713	-15.94	831	20230103	16.13	1148	-15.94	20230713	831	16.13	20230103	1148	-15.94	20230713	831	16.13	20230103	1.04	N	085310	500	399 억	752691	N	N	0	N	N
170	20231101	160551	55	60.00	KOSPI	기계	N	N	N	Y	60	N	959	5	2	0.52	45695931	47723	28.84	954	968	952	1240	668	954	957.49	0.96	-12573	1011	982	965	936	919	974	928	400	286	500	700	1	1	79983352	767	7.16	0.63	12	0.06	134.00	1519.00	1148	20230713	-16.46	831	20230103	15.40	1148	-16.46	20230713	831	15.40	20230103	1148	-16.46	20230713	831	15.40	20230103	1.04	N	085310	500	399 억	765264	N	N	0	N	N
171	20231101	150550	55	60.00	KOSPI	기계	N	N	N	Y	60	N	956	2	2	0.21	40860968	42674	25.78	954	968	952	1240	668	954	957.51	0.96	-10201	1011	982	965	936	919	974	928	400	286	500	700	1	1	79983352	765	7.13	0.63	12	0.05	134.00	1519.00	1148	20230713	-16.72	831	20230103	15.04	1148	-16.72	20230713	831	15.04	20230103	1148	-16.72	20230713	831	15.04	20230103	1.04	N	085310	500	399 억	765264	N	N	0	N	N
172	20231101	140548	55	60.00	KOSPI	기계	N	N	N	Y	60	N	956	2	2	0.21	30860700	32191	19.45	954	968	953	1240	668	954	958.67	0.96	-3345	1011	982	965	936	919	974	928	400	286	500	700	1	1	79983352	765	7.13	0.63	12	0.04	134.00	1519.00	1148	20230713	-16.72	831	20230103	15.04	1148	-16.72	20230713	831	15.04	20230103	1148	-16.72	20230713	831	15.04	20230103	1.04	N	085310	500	399 억	765264	N	N	0	N	N
173	20231101	130552	55	60.00	KOSPI	기계	N	N	N	Y	60	N	957	3	2	0.31	27583802	28763	17.38	954	968	953	1240	668	954	959.00	0.96	-2709	1011	982	965	936	919	974	928	400	286	500	700	1	1	79983352	765	7.14	0.63	12	0.04	134.00	1519.00	1148	20230713	-16.64	831	20230103	15.16	1148	-16.64	20230713	831	15.16	20230103	1148	-16.64	20230713	831	15.16	20230103	1.04	N	085310	500	399 억	765264	N	N	0	N	N
174	20231101	120604	55	60.00	KOSPI	기계	N	N	N	Y	60	N	957	3	2	0.31	27049793	28206	17.04	954	968	953	1240	668	954	959.01	0.96	-2252	1011	982	965	936	919	974	928	400	286	500	700	1	1	79983352	765	7.14	0.63	12	0.04	134.00	1519.00	1148	20230713	-16.64	831	20230103	15.16	1148	-16.64	20230713	831	15.16	20230103	1148	-16.64	20230713	831	15.16	20230103	1.04	N	085310	500	399 억	765264	N	N	0	N	N
175	20231101	110607	55	60.00	KOSPI	기계	N	N	N	Y	60	N	959	5	2	0.52	21921734	22842	13.80	954	968	953	1240	668	954	959.71	0.96	730	1011	982	965	936	919	974	928	400	286	500	700	1	1	79983352	767	7.16	0.63	12	0.03	134.00	1519.00	1148	20230713	-16.46	831	20230103	15.40	1148	-16.46	20230713	831	15.40	20230103	1148	-16.46	20230713	831	15.40	20230103	1.04	N	085310	500	399 억	765264	N	N	0	N	N
176	20231101	100559	55	60.00	KOSPI	기계	N	N	N	Y	60	N	962	8	2	0.84	18508481	19285	11.65	954	968	953	1240	668	954	959.73	0.96	2917	1011	982	965	936	919	974	928	400	286	500	700	1	1	79983352	769	7.18	0.63	12	0.02	134.00	1519.00	1148	20230713	-16.20	831	20230103	15.76	1148	-16.20	20230713	831	15.76	20230103	1148	-16.20	20230713	831	15.76	20230103	1.04	N	085310	500	399 억	765264	N	N	0	N	N
177	20231101	090601	55	60.00	KOSPI	기계	N	N	N	Y	60	N	955	1	2	0.10	6651660	6969	4.21	954	963	953	1240	668	954	954.46	0.96	2864	1011	982	965	936	919	974	928	400	286	500	700	1	1	79983352	764	7.13	0.63	12	0.01	134.00	1519.00	1148	20230713	-16.81	831	20230103	14.92	1148	-16.81	20230713	831	14.92	20230103	1148	-16.81	20230713	831	14.92	20230103	1.04	N	085310	500	399 억	765264	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History