KissMeData/004380/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	160159	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10760	100	2	0.94	298819460	27794	57.17	10680	10820	10660	13850	7470	10660	10751.22	34.44	0	5730	10986	10822	10726	10562	10466	10775	10515	105	3190	500	7880	10	1	21000000	2260	13.57	1.07	12	0.13	793.00	10079.00	18140	20230322	-40.68	9610	20231024	11.97	18140	-40.68	20230322	9610	11.97	20231024	18140	-40.68	20230322	9610	11.97	20231024	1.47	N	004380	500	105 억		7231654	N	N	0	N	00	N
3	20231130	150159	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10780	120	2	1.13	276436230	25715	52.90	10680	10820	10660	13850	7470	10660	10750.00	34.44	0	5275	10986	10822	10726	10562	10466	10775	10515	105	3190	500	7880	10	1	21000000	2264	13.59	1.07	12	0.12	793.00	10079.00	18140	20230322	-40.57	9610	20231024	12.17	18140	-40.57	20230322	9610	12.17	20231024	18140	-40.57	20230322	9610	12.17	20231024	1.47	N	004380	500	105 억		7231654	N	N	0	N	00	N
4	20231130	140200	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10790	130	2	1.22	230722390	21475	44.17	10680	10820	10660	13850	7470	10660	10743.77	34.44	0	5161	10986	10822	10726	10562	10466	10775	10515	105	3190	500	7880	10	1	21000000	2266	13.61	1.07	12	0.10	793.00	10079.00	18140	20230322	-40.52	9610	20231024	12.28	18140	-40.52	20230322	9610	12.28	20231024	18140	-40.52	20230322	9610	12.28	20231024	1.47	N	004380	500	105 억		7231654	N	N	0	N	00	N
5	20231130	130159	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10770	110	2	1.03	194803670	18139	37.31	10680	10820	10660	13850	7470	10660	10739.49	34.44	0	4270	10986	10822	10726	10562	10466	10775	10515	105	3190	500	7880	10	1	21000000	2262	13.58	1.07	12	0.09	793.00	10079.00	18140	20230322	-40.63	9610	20231024	12.07	18140	-40.63	20230322	9610	12.07	20231024	18140	-40.63	20230322	9610	12.07	20231024	1.47	N	004380	500	105 억		7231654	N	N	0	N	00	N
6	20231130	120201	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10770	110	2	1.03	163154590	15200	31.27	10680	10820	10660	13850	7470	10660	10733.85	34.44	0	2583	10986	10822	10726	10562	10466	10775	10515	105	3190	500	7880	10	1	21000000	2262	13.58	1.07	12	0.07	793.00	10079.00	18140	20230322	-40.63	9610	20231024	12.07	18140	-40.63	20230322	9610	12.07	20231024	18140	-40.63	20230322	9610	12.07	20231024	1.47	N	004380	500	105 억		7231654	N	N	0	N	00	N
7	20231130	110200	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10810	150	2	1.41	144653630	13479	27.73	10680	10820	10660	13850	7470	10660	10731.78	34.44	0	1801	10986	10822	10726	10562	10466	10775	10515	105	3190	500	7880	10	1	21000000	2270	13.63	1.07	12	0.06	793.00	10079.00	18140	20230322	-40.41	9610	20231024	12.49	18140	-40.41	20230322	9610	12.49	20231024	18140	-40.41	20230322	9610	12.49	20231024	1.47	N	004380	500	105 억		7231654	N	N	0	N	00	N
8	20231130	100159	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10670	10	2	0.09	92660180	8656	17.81	10680	10820	10660	13850	7470	10660	10704.73	34.44	0	-180	10986	10822	10726	10562	10466	10775	10515	105	3190	500	7880	10	1	21000000	2241	13.46	1.06	12	0.04	793.00	10079.00	18140	20230322	-41.18	9610	20231024	11.03	18140	-41.18	20230322	9610	11.03	20231024	18140	-41.18	20230322	9610	11.03	20231024	1.47	N	004380	500	105 억		7231654	N	N	0	N	00	N
9	20231130	090201	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10680	20	2	0.19	3139920	294	0.60	10680	10680	10680	13850	7470	10660	10680.00	34.44	0	-11	10986	10822	10726	10562	10466	10775	10515	105	3190	500	7880	10	1	21000000	2243	13.47	1.06	12	0.00	793.00	10079.00	18140	20230322	-41.12	9610	20231024	11.13	18140	-41.12	20230322	9610	11.13	20231024	18140	-41.12	20230322	9610	11.13	20231024	1.47	N	004380	500	105 억		7231654	N	N	0	N	00	N
10	20231129	160158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10660	-40	5	-0.37	523127350	48572	168.49	10710	10890	10630	13910	7490	10700	10770.15	34.46	0	-6571	10960	10830	10670	10540	10380	10895	10605	105	3210	500	7910	10	1	21000000	2239	13.44	1.06	12	0.23	793.00	10079.00	18140	20230322	-41.23	9610	20231024	10.93	18140	-41.23	20230322	9610	10.93	20231024	18140	-41.23	20230322	9610	10.93	20231024	1.48	N	004380	500	105 억		7237166	N	N	0	N	00	N
11	20231129	150200	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10730	30	2	0.28	496242780	46059	159.77	10710	10890	10630	13910	7490	10700	10774.07	34.46	0	-6400	10960	10830	10670	10540	10380	10895	10605	105	3210	500	7910	10	1	21000000	2253	13.53	1.06	12	0.22	793.00	10079.00	18140	20230322	-40.85	9610	20231024	11.65	18140	-40.85	20230322	9610	11.65	20231024	18140	-40.85	20230322	9610	11.65	20231024	1.48	N	004380	500	105 억		7237166	N	N	0	N	00	N
12	20231129	140159	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10810	110	2	1.03	352498690	32664	113.31	10710	10890	10680	13910	7490	10700	10791.66	34.46	0	-1006	10960	10830	10670	10540	10380	10895	10605	105	3210	500	7910	10	1	21000000	2270	13.63	1.07	12	0.16	793.00	10079.00	18140	20230322	-40.41	9610	20231024	12.49	18140	-40.41	20230322	9610	12.49	20231024	18140	-40.41	20230322	9610	12.49	20231024	1.48	N	004380	500	105 억		7237166	N	N	0	N	00	N
13	20231129	130201	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10800	100	2	0.93	313562980	29060	100.80	10710	10890	10680	13910	7490	10700	10790.19	34.46	0	-733	10960	10830	10670	10540	10380	10895	10605	105	3210	500	7910	10	1	21000000	2268	13.62	1.07	12	0.14	793.00	10079.00	18140	20230322	-40.46	9610	20231024	12.38	18140	-40.46	20230322	9610	12.38	20231024	18140	-40.46	20230322	9610	12.38	20231024	1.48	N	004380	500	105 억		7237166	N	N	0	N	00	N
14	20231129	120159	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10830	130	2	1.21	256711250	23815	82.61	10710	10890	10680	13910	7490	10700	10779.39	34.46	0	-524	10960	10830	10670	10540	10380	10895	10605	105	3210	500	7910	10	1	21000000	2274	13.66	1.07	12	0.11	793.00	10079.00	18140	20230322	-40.30	9610	20231024	12.70	18140	-40.30	20230322	9610	12.70	20231024	18140	-40.30	20230322	9610	12.70	20231024	1.48	N	004380	500	105 억		7237166	N	N	0	N	00	N
15	20231129	110158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10830	130	2	1.21	214643170	19931	69.14	10710	10890	10680	13910	7490	10700	10769.31	34.46	0	-810	10960	10830	10670	10540	10380	10895	10605	105	3210	500	7910	10	1	21000000	2274	13.66	1.07	12	0.09	793.00	10079.00	18140	20230322	-40.30	9610	20231024	12.70	18140	-40.30	20230322	9610	12.70	20231024	18140	-40.30	20230322	9610	12.70	20231024	1.48	N	004380	500	105 억		7237166	N	N	0	N	00	N
16	20231129	100159	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10720	20	2	0.19	148216610	13796	47.86	10710	10830	10680	13910	7490	10700	10743.45	34.46	0	-1642	10960	10830	10670	10540	10380	10895	10605	105	3210	500	7910	10	1	21000000	2251	13.52	1.06	12	0.07	793.00	10079.00	18140	20230322	-40.90	9610	20231024	11.55	18140	-40.90	20230322	9610	11.55	20231024	18140	-40.90	20230322	9610	11.55	20231024	1.48	N	004380	500	105 억		7237166	N	N	0	N	00	N
17	20231129	090158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10710	10	2	0.09	1071000	100	0.35	10710	10710	10710	13910	7490	10700	10710.00	34.46	0	0	10960	10830	10670	10540	10380	10895	10605	105	3210	500	7910	10	1	21000000	2249	13.51	1.06	12	0.00	793.00	10079.00	18140	20230322	-40.96	9610	20231024	11.45	18140	-40.96	20230322	9610	11.45	20231024	18140	-40.96	20230322	9610	11.45	20231024	1.48	N	004380	500	105 억		7237166	N	N	0	N	00	N
18	20231128	160200	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10700	100	2	0.94	302967510	28389	235.22	10590	10800	10510	13780	7420	10600	10671.95	34.43	0	6097	10840	10720	10640	10520	10440	10680	10480	105	3180	500	7840	10	1	21000000	2247	13.49	1.06	12	0.14	793.00	10079.00	18140	20230322	-41.01	9610	20231024	11.34	18140	-41.01	20230322	9610	11.34	20231024	18140	-41.01	20230322	9610	11.34	20231024	1.48	N	004380	500	105 억		7230536	N	N	0	N	00	N
19	20231128	150150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10690	90	2	0.85	264176300	24758	205.14	10590	10800	10510	13780	7420	10600	10670.34	34.43	0	5687	10840	10720	10640	10520	10440	10680	10480	105	3180	500	7840	10	1	21000000	2245	13.48	1.06	12	0.12	793.00	10079.00	18140	20230322	-41.07	9610	20231024	11.24	18140	-41.07	20230322	9610	11.24	20231024	18140	-41.07	20230322	9610	11.24	20231024	1.48	N	004380	500	105 억		7230536	N	N	0	N	00	N
20	20231128	140158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10650	50	2	0.47	219645030	20591	170.61	10590	10800	10510	13780	7420	10600	10667.04	34.43	0	4466	10840	10720	10640	10520	10440	10680	10480	105	3180	500	7840	10	1	21000000	2237	13.43	1.06	12	0.10	793.00	10079.00	18140	20230322	-41.29	9610	20231024	10.82	18140	-41.29	20230322	9610	10.82	20231024	18140	-41.29	20230322	9610	10.82	20231024	1.48	N	004380	500	105 억		7230536	N	N	0	N	00	N
21	20231128	130159	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10620	20	2	0.19	190869660	17893	148.26	10590	10800	10510	13780	7420	10600	10667.28	34.43	0	3643	10840	10720	10640	10520	10440	10680	10480	105	3180	500	7840	10	1	21000000	2230	13.39	1.05	12	0.09	793.00	10079.00	18140	20230322	-41.46	9610	20231024	10.51	18140	-41.46	20230322	9610	10.51	20231024	18140	-41.46	20230322	9610	10.51	20231024	1.48	N	004380	500	105 억		7230536	N	N	0	N	00	N
22	20231128	120158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10630	30	2	0.28	164259510	15393	127.54	10590	10800	10510	13780	7420	10600	10671.05	34.43	0	3240	10840	10720	10640	10520	10440	10680	10480	105	3180	500	7840	10	1	21000000	2232	13.40	1.05	12	0.07	793.00	10079.00	18140	20230322	-41.40	9610	20231024	10.61	18140	-41.40	20230322	9610	10.61	20231024	18140	-41.40	20230322	9610	10.61	20231024	1.48	N	004380	500	105 억		7230536	N	N	0	N	00	N
23	20231128	110159	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10650	50	2	0.47	134862110	12629	104.64	10590	10800	10510	13780	7420	10600	10678.76	34.43	0	3092	10840	10720	10640	10520	10440	10680	10480	105	3180	500	7840	10	1	21000000	2237	13.43	1.06	12	0.06	793.00	10079.00	18140	20230322	-41.29	9610	20231024	10.82	18140	-41.29	20230322	9610	10.82	20231024	18140	-41.29	20230322	9610	10.82	20231024	1.48	N	004380	500	105 억		7230536	N	N	0	N	00	N
24	20231128	100159	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10720	120	2	1.13	113005770	10575	87.62	10590	10800	10510	13780	7420	10600	10686.12	34.43	0	2949	10840	10720	10640	10520	10440	10680	10480	105	3180	500	7840	10	1	21000000	2251	13.52	1.06	12	0.05	793.00	10079.00	18140	20230322	-40.90	9610	20231024	11.55	18140	-40.90	20230322	9610	11.55	20231024	18140	-40.90	20230322	9610	11.55	20231024	1.48	N	004380	500	105 억		7230536	N	N	0	N	00	N
25	20231128	090157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10550	-50	5	-0.47	3842940	363	3.01	10590	10590	10550	13780	7420	10600	10586.61	34.43	0	-128	10840	10720	10640	10520	10440	10680	10480	105	3180	500	7840	10	1	21000000	2216	13.30	1.05	12	0.00	793.00	10079.00	18140	20230322	-41.84	9610	20231024	9.78	18140	-41.84	20230322	9610	9.78	20231024	18140	-41.84	20230322	9610	9.78	20231024	1.48	N	004380	500	105 억		7230536	N	N	0	N	00	N
26	20231127	160159	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10600	-60	5	-0.56	128118130	12069	84.13	10660	10760	10560	13850	7470	10660	10615.47	34.44	0	-1942	10820	10740	10670	10590	10520	10705	10555	105	3190	500	7880	10	1	21000000	2226	13.37	1.05	12	0.06	793.00	10079.00	18140	20230322	-41.57	9610	20231024	10.30	18140	-41.57	20230322	9610	10.30	20231024	18140	-41.57	20230322	9610	10.30	20231024	1.46	N	004380	500	105 억		7232346	N	N	0	N	00	N
27	20231127	150158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10570	-90	5	-0.84	119492060	11255	78.46	10660	10760	10560	13850	7470	10660	10616.80	34.44	0	-1769	10820	10740	10670	10590	10520	10705	10555	105	3190	500	7880	10	1	21000000	2220	13.33	1.05	12	0.05	793.00	10079.00	18140	20230322	-41.73	9610	20231024	9.99	18140	-41.73	20230322	9610	9.99	20231024	18140	-41.73	20230322	9610	9.99	20231024	1.46	N	004380	500	105 억		7232346	N	N	0	N	00	N
28	20231127	140159	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10570	-90	5	-0.84	110207140	10379	72.35	10660	10760	10560	13850	7470	10660	10618.28	34.44	0	-1446	10820	10740	10670	10590	10520	10705	10555	105	3190	500	7880	10	1	21000000	2220	13.33	1.05	12	0.05	793.00	10079.00	18140	20230322	-41.73	9610	20231024	9.99	18140	-41.73	20230322	9610	9.99	20231024	18140	-41.73	20230322	9610	9.99	20231024	1.46	N	004380	500	105 억		7232346	N	N	0	N	00	N
29	20231127	130158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10640	-20	5	-0.19	103991990	9792	68.26	10660	10760	10560	13850	7470	10660	10620.10	34.44	0	-1440	10820	10740	10670	10590	10520	10705	10555	105	3190	500	7880	10	1	21000000	2234	13.42	1.06	12	0.05	793.00	10079.00	18140	20230322	-41.35	9610	20231024	10.72	18140	-41.35	20230322	9610	10.72	20231024	18140	-41.35	20230322	9610	10.72	20231024	1.46	N	004380	500	105 억		7232346	N	N	0	N	00	N
30	20231127	120159	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10580	-80	5	-0.75	83197710	7828	54.57	10660	10760	10560	13850	7470	10660	10628.22	34.44	0	-463	10820	10740	10670	10590	10520	10705	10555	105	3190	500	7880	10	1	21000000	2222	13.34	1.05	12	0.04	793.00	10079.00	18140	20230322	-41.68	9610	20231024	10.09	18140	-41.68	20230322	9610	10.09	20231024	18140	-41.68	20230322	9610	10.09	20231024	1.46	N	004380	500	105 억		7232346	N	N	0	N	00	N
31	20231127	110157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10660	0	3	0.00	65040860	6116	42.64	10660	10760	10560	13850	7470	10660	10634.54	34.44	0	-578	10820	10740	10670	10590	10520	10705	10555	105	3190	500	7880	10	1	21000000	2239	13.44	1.06	12	0.03	793.00	10079.00	18140	20230322	-41.23	9610	20231024	10.93	18140	-41.23	20230322	9610	10.93	20231024	18140	-41.23	20230322	9610	10.93	20231024	1.46	N	004380	500	105 억		7232346	N	N	0	N	00	N
32	20231127	100157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10630	-30	5	-0.28	56569630	5319	37.08	10660	10760	10560	13850	7470	10660	10635.39	34.44	0	-609	10820	10740	10670	10590	10520	10705	10555	105	3190	500	7880	10	1	21000000	2232	13.40	1.05	12	0.03	793.00	10079.00	18140	20230322	-41.40	9610	20231024	10.61	18140	-41.40	20230322	9610	10.61	20231024	18140	-41.40	20230322	9610	10.61	20231024	1.46	N	004380	500	105 억		7232346	N	N	0	N	00	N
33	20231127	090156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10650	-10	5	-0.09	873490	82	0.57	10660	10660	10650	13850	7470	10660	10652.32	34.44	0	0	10820	10740	10670	10590	10520	10705	10555	105	3190	500	7880	10	1	21000000	2237	13.43	1.06	12	0.00	793.00	10079.00	18140	20230322	-41.29	9610	20231024	10.82	18140	-41.29	20230322	9610	10.82	20231024	18140	-41.29	20230322	9610	10.82	20231024	1.46	N	004380	500	105 억		7232346	N	N	0	N	00	N
34	20231124	160156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10660	50	2	0.47	152655590	14333	55.87	10750	10750	10600	13790	7430	10610	10650.63	34.44	0	1011	10996	10802	10696	10502	10396	10750	10450	105	3180	500	7850	10	1	21000000	2239	13.44	1.06	12	0.07	793.00	10079.00	18140	20230322	-41.23	9610	20231024	10.93	18140	-41.23	20230322	9610	10.93	20231024	18140	-41.23	20230322	9610	10.93	20231024	1.46	N	004380	500	105 억		7231459	N	N	0	N	00	N
35	20231124	150158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10640	30	2	0.28	136192690	12789	49.85	10750	10750	10600	13790	7430	10610	10649.21	34.44	0	1009	10996	10802	10696	10502	10396	10750	10450	105	3180	500	7850	10	1	21000000	2234	13.42	1.06	12	0.06	793.00	10079.00	18140	20230322	-41.35	9610	20231024	10.72	18140	-41.35	20230322	9610	10.72	20231024	18140	-41.35	20230322	9610	10.72	20231024	1.46	N	004380	500	105 억		7231459	N	N	0	N	00	N
36	20231124	140158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10640	30	2	0.28	118514790	11125	43.37	10750	10750	10600	13790	7430	10610	10653.01	34.44	0	640	10996	10802	10696	10502	10396	10750	10450	105	3180	500	7850	10	1	21000000	2234	13.42	1.06	12	0.05	793.00	10079.00	18140	20230322	-41.35	9610	20231024	10.72	18140	-41.35	20230322	9610	10.72	20231024	18140	-41.35	20230322	9610	10.72	20231024	1.46	N	004380	500	105 억		7231459	N	N	0	N	00	N
37	20231124	130158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10650	40	2	0.38	95852100	8996	35.07	10750	10750	10600	13790	7430	10610	10654.97	34.44	0	339	10996	10802	10696	10502	10396	10750	10450	105	3180	500	7850	10	1	21000000	2237	13.43	1.06	12	0.04	793.00	10079.00	18140	20230322	-41.29	9610	20231024	10.82	18140	-41.29	20230322	9610	10.82	20231024	18140	-41.29	20230322	9610	10.82	20231024	1.46	N	004380	500	105 억		7231459	N	N	0	N	00	N
38	20231124	120158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10650	40	2	0.38	83605050	7846	30.59	10750	10750	10600	13790	7430	10610	10655.75	34.44	0	210	10996	10802	10696	10502	10396	10750	10450	105	3180	500	7850	10	1	21000000	2237	13.43	1.06	12	0.04	793.00	10079.00	18140	20230322	-41.29	9610	20231024	10.82	18140	-41.29	20230322	9610	10.82	20231024	18140	-41.29	20230322	9610	10.82	20231024	1.46	N	004380	500	105 억		7231459	N	N	0	N	00	N
39	20231124	110158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10630	20	2	0.19	74931020	7031	27.41	10750	10750	10600	13790	7430	10610	10657.24	34.44	0	116	10996	10802	10696	10502	10396	10750	10450	105	3180	500	7850	10	1	21000000	2232	13.40	1.05	12	0.03	793.00	10079.00	18140	20230322	-41.40	9610	20231024	10.61	18140	-41.40	20230322	9610	10.61	20231024	18140	-41.40	20230322	9610	10.61	20231024	1.46	N	004380	500	105 억		7231459	N	N	0	N	00	N
40	20231124	100155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10690	80	2	0.75	57304420	5377	20.96	10750	10750	10600	13790	7430	10610	10657.32	34.44	0	-633	10996	10802	10696	10502	10396	10750	10450	105	3180	500	7850	10	1	21000000	2245	13.48	1.06	12	0.03	793.00	10079.00	18140	20230322	-41.07	9610	20231024	11.24	18140	-41.07	20230322	9610	11.24	20231024	18140	-41.07	20230322	9610	11.24	20231024	1.46	N	004380	500	105 억		7231459	N	N	0	N	00	N
41	20231124	090156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10750	140	2	1.32	5138470	478	1.86	10750	10750	10740	13790	7430	10610	10749.94	34.44	0	-290	10996	10802	10696	10502	10396	10750	10450	105	3180	500	7850	10	1	21000000	2258	13.56	1.07	12	0.00	793.00	10079.00	18140	20230322	-40.74	9610	20231024	11.86	18140	-40.74	20230322	9610	11.86	20231024	18140	-40.74	20230322	9610	11.86	20231024	1.46	N	004380	500	105 억		7231459	N	N	0	N	00	N
42	20231123	160155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10610	-50	5	-0.47	274251590	25643	53.09	10630	10890	10590	13850	7470	10660	10695.01	34.47	0	-7890	11026	10842	10656	10472	10286	10935	10565	105	3190	500	7880	10	1	21000000	2228	13.38	1.05	12	0.12	793.00	10079.00	18140	20230322	-41.51	9610	20231024	10.41	18140	-41.51	20230322	9610	10.41	20231024	18140	-41.51	20230322	9610	10.41	20231024	1.46	N	004380	500	105 억		7238373	N	N	1	N	00	N
43	20231123	150159	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10630	-30	5	-0.28	257803530	24095	49.89	10630	10890	10590	13850	7470	10660	10699.46	34.47	0	-7654	11026	10842	10656	10472	10286	10935	10565	105	3190	500	7880	10	1	21000000	2232	13.40	1.05	12	0.11	793.00	10079.00	18140	20230322	-41.40	9610	20231024	10.61	18140	-41.40	20230322	9610	10.61	20231024	18140	-41.40	20230322	9610	10.61	20231024	1.46	N	004380	500	105 억		7238373	N	N	1	N	00	N
44	20231123	140158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10640	-20	5	-0.19	244948580	22886	47.38	10630	10890	10590	13850	7470	10660	10702.99	34.47	0	-6880	11026	10842	10656	10472	10286	10935	10565	105	3190	500	7880	10	1	21000000	2234	13.42	1.06	12	0.11	793.00	10079.00	18140	20230322	-41.35	9610	20231024	10.72	18140	-41.35	20230322	9610	10.72	20231024	18140	-41.35	20230322	9610	10.72	20231024	1.46	N	004380	500	105 억		7238373	N	N	1	N	00	N
45	20231123	130157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10640	-20	5	-0.19	203765250	19011	39.36	10630	10890	10630	13850	7470	10660	10718.28	34.47	0	-6066	11026	10842	10656	10472	10286	10935	10565	105	3190	500	7880	10	1	21000000	2234	13.42	1.06	12	0.09	793.00	10079.00	18140	20230322	-41.35	9610	20231024	10.72	18140	-41.35	20230322	9610	10.72	20231024	18140	-41.35	20230322	9610	10.72	20231024	1.46	N	004380	500	105 억		7238373	N	N	1	N	00	N
46	20231123	120156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10660	0	3	0.00	176172560	16423	34.00	10630	10890	10630	13850	7470	10660	10727.19	34.47	0	-5146	11026	10842	10656	10472	10286	10935	10565	105	3190	500	7880	10	1	21000000	2239	13.44	1.06	12	0.08	793.00	10079.00	18140	20230322	-41.23	9610	20231024	10.93	18140	-41.23	20230322	9610	10.93	20231024	18140	-41.23	20230322	9610	10.93	20231024	1.46	N	004380	500	105 억		7238373	N	N	1	N	00	N
47	20231123	110158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10650	-10	5	-0.09	153709240	14315	29.64	10630	10890	10630	13850	7470	10660	10737.63	34.47	0	-4425	11026	10842	10656	10472	10286	10935	10565	105	3190	500	7880	10	1	21000000	2237	13.43	1.06	12	0.07	793.00	10079.00	18140	20230322	-41.29	9610	20231024	10.82	18140	-41.29	20230322	9610	10.82	20231024	18140	-41.29	20230322	9610	10.82	20231024	1.46	N	004380	500	105 억		7238373	N	N	1	N	00	N
48	20231123	100157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10740	80	2	0.75	100423590	9334	19.32	10630	10890	10630	13850	7470	10660	10758.90	34.47	0	-2260	11026	10842	10656	10472	10286	10935	10565	105	3190	500	7880	10	1	21000000	2255	13.54	1.07	12	0.04	793.00	10079.00	18140	20230322	-40.79	9610	20231024	11.76	18140	-40.79	20230322	9610	11.76	20231024	18140	-40.79	20230322	9610	11.76	20231024	1.46	N	004380	500	105 억		7238373	N	N	1	N	00	N
49	20231123	090157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10680	20	2	0.19	468880	44	0.09	10630	10680	10630	13850	7470	10660	10656.36	34.47	0	-32	11026	10842	10656	10472	10286	10935	10565	105	3190	500	7880	10	1	21000000	2243	13.47	1.06	12	0.00	793.00	10079.00	18140	20230322	-41.12	9610	20231024	11.13	18140	-41.12	20230322	9610	11.13	20231024	18140	-41.12	20230322	9610	11.13	20231024	1.46	N	004380	500	105 억		7238373	N	N	1	N	00	N
50	20231122	160152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10660	100	2	0.95	516126140	48297	224.45	10510	10840	10470	13720	7400	10560	10686.51	34.44	0	-1536	10646	10602	10526	10482	10406	10625	10505	105	3160	500	7810	10	1	21000000	2239	13.44	1.06	12	0.23	793.00	10079.00	18140	20230322	-41.23	9610	20231024	10.93	18140	-41.23	20230322	9610	10.93	20231024	18140	-41.23	20230322	9610	10.93	20231024	1.46	N	004380	500	105 억		7231786	N	N	1	N	00	N
51	20231122	150156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10640	80	2	0.76	500197300	46800	217.49	10510	10840	10470	13720	7400	10560	10687.98	34.44	0	-1207	10646	10602	10526	10482	10406	10625	10505	105	3160	500	7810	10	1	21000000	2234	13.42	1.06	12	0.22	793.00	10079.00	18140	20230322	-41.35	9610	20231024	10.72	18140	-41.35	20230322	9610	10.72	20231024	18140	-41.35	20230322	9610	10.72	20231024	1.46	N	004380	500	105 억		7231786	N	N	2	N	00	N
52	20231122	140153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10620	60	2	0.57	468013740	43776	203.44	10510	10840	10470	13720	7400	10560	10691.10	34.44	0	-781	10646	10602	10526	10482	10406	10625	10505	105	3160	500	7810	10	1	21000000	2230	13.39	1.05	12	0.21	793.00	10079.00	18140	20230322	-41.46	9610	20231024	10.51	18140	-41.46	20230322	9610	10.51	20231024	18140	-41.46	20230322	9610	10.51	20231024	1.46	N	004380	500	105 억		7231786	N	N	2	N	00	N
53	20231122	130200	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10660	100	2	0.95	423926820	39628	184.16	10510	10840	10470	13720	7400	10560	10697.66	34.44	0	-847	10646	10602	10526	10482	10406	10625	10505	105	3160	500	7810	10	1	21000000	2239	13.44	1.06	12	0.19	793.00	10079.00	18140	20230322	-41.23	9610	20231024	10.93	18140	-41.23	20230322	9610	10.93	20231024	18140	-41.23	20230322	9610	10.93	20231024	1.46	N	004380	500	105 억		7231786	N	N	2	N	00	N
54	20231122	120158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10640	80	2	0.76	388978800	36355	168.95	10510	10840	10470	13720	7400	10560	10699.46	34.44	0	115	10646	10602	10526	10482	10406	10625	10505	105	3160	500	7810	10	1	21000000	2234	13.42	1.06	12	0.17	793.00	10079.00	18140	20230322	-41.35	9610	20231024	10.72	18140	-41.35	20230322	9610	10.72	20231024	18140	-41.35	20230322	9610	10.72	20231024	1.46	N	004380	500	105 억		7231786	N	N	2	N	00	N
55	20231122	110203	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10690	130	2	1.23	354502410	33118	153.91	10510	10840	10470	13720	7400	10560	10704.22	34.44	0	707	10646	10602	10526	10482	10406	10625	10505	105	3160	500	7810	10	1	21000000	2245	13.48	1.06	12	0.16	793.00	10079.00	18140	20230322	-41.07	9610	20231024	11.24	18140	-41.07	20230322	9610	11.24	20231024	18140	-41.07	20230322	9610	11.24	20231024	1.46	N	004380	500	105 억		7231786	N	N	2	N	00	N
56	20231122	100200	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10690	130	2	1.23	113743230	10685	49.66	10510	10720	10470	13720	7400	10560	10645.13	34.44	0	-1060	10646	10602	10526	10482	10406	10625	10505	105	3160	500	7810	10	1	21000000	2245	13.48	1.06	12	0.05	793.00	10079.00	18140	20230322	-41.07	9610	20231024	11.24	18140	-41.07	20230322	9610	11.24	20231024	18140	-41.07	20230322	9610	11.24	20231024	1.46	N	004380	500	105 억		7231786	N	N	2	N	00	N
57	20231122	090154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10570	10	2	0.09	3478110	331	1.54	10510	10570	10470	13720	7400	10560	10507.89	34.44	0	-194	10646	10602	10526	10482	10406	10625	10505	105	3160	500	7810	10	1	21000000	2220	13.33	1.05	12	0.00	793.00	10079.00	18140	20230322	-41.73	9610	20231024	9.99	18140	-41.73	20230322	9610	9.99	20231024	18140	-41.73	20230322	9610	9.99	20231024	1.46	N	004380	500	105 억		7231786	N	N	2	N	00	N
58	20231121	160156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10560	50	2	0.48	224565330	21355	84.22	10530	10570	10450	13660	7360	10510	10515.82	34.42	0	-1472	10763	10636	10463	10336	10163	10700	10400	105	3150	500	7770	10	1	21000000	2218	13.32	1.05	12	0.10	793.00	10079.00	18140	20230322	-41.79	9610	20231024	9.89	18140	-41.79	20230322	9610	9.89	20231024	18140	-41.79	20230322	9610	9.89	20231024	1.47	N	004380	500	105 억		7227508	N	N	2	N	00	N
59	20231121	150155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10510	0	3	0.00	191371500	18192	71.75	10530	10570	10450	13660	7360	10510	10519.54	34.42	0	-1669	10763	10636	10463	10336	10163	10700	10400	105	3150	500	7770	10	1	21000000	2207	13.25	1.04	12	0.09	793.00	10079.00	18140	20230322	-42.06	9610	20231024	9.37	18140	-42.06	20230322	9610	9.37	20231024	18140	-42.06	20230322	9610	9.37	20231024	1.47	N	004380	500	105 억		7227508	N	N	8	N	00	N
60	20231121	140152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10530	20	2	0.19	171427420	16297	64.27	10530	10570	10450	13660	7360	10510	10518.96	34.42	0	-1301	10763	10636	10463	10336	10163	10700	10400	105	3150	500	7770	10	1	21000000	2211	13.28	1.04	12	0.08	793.00	10079.00	18140	20230322	-41.95	9610	20231024	9.57	18140	-41.95	20230322	9610	9.57	20231024	18140	-41.95	20230322	9610	9.57	20231024	1.47	N	004380	500	105 억		7227508	N	N	8	N	00	N
61	20231121	130154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10530	20	2	0.19	135130000	12853	50.69	10530	10560	10450	13660	7360	10510	10513.50	34.42	0	-1066	10763	10636	10463	10336	10163	10700	10400	105	3150	500	7770	10	1	21000000	2211	13.28	1.04	12	0.06	793.00	10079.00	18140	20230322	-41.95	9610	20231024	9.57	18140	-41.95	20230322	9610	9.57	20231024	18140	-41.95	20230322	9610	9.57	20231024	1.47	N	004380	500	105 억		7227508	N	N	8	N	00	N
62	20231121	120153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10540	30	2	0.29	121446460	11553	45.56	10530	10560	10450	13660	7360	10510	10512.11	34.42	0	-964	10763	10636	10463	10336	10163	10700	10400	105	3150	500	7770	10	1	21000000	2213	13.29	1.05	12	0.06	793.00	10079.00	18140	20230322	-41.90	9610	20231024	9.68	18140	-41.90	20230322	9610	9.68	20231024	18140	-41.90	20230322	9610	9.68	20231024	1.47	N	004380	500	105 억		7227508	N	N	8	N	00	N
63	20231121	110152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10500	-10	5	-0.10	70229250	6688	26.38	10530	10560	10450	13660	7360	10510	10500.78	34.42	0	-996	10763	10636	10463	10336	10163	10700	10400	105	3150	500	7770	10	1	21000000	2205	13.24	1.04	12	0.03	793.00	10079.00	18140	20230322	-42.12	9610	20231024	9.26	18140	-42.12	20230322	9610	9.26	20231024	18140	-42.12	20230322	9610	9.26	20231024	1.47	N	004380	500	105 억		7227508	N	N	8	N	00	N
64	20231121	100151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10490	-20	5	-0.19	47685420	4541	17.91	10530	10560	10450	13660	7360	10510	10501.08	34.42	0	-952	10763	10636	10463	10336	10163	10700	10400	105	3150	500	7770	10	1	21000000	2203	13.23	1.04	12	0.02	793.00	10079.00	18140	20230322	-42.17	9610	20231024	9.16	18140	-42.17	20230322	9610	9.16	20231024	18140	-42.17	20230322	9610	9.16	20231024	1.47	N	004380	500	105 억		7227508	N	N	8	N	00	N
65	20231121	090152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10530	20	2	0.19	547560	52	0.21	10530	10530	10530	13660	7360	10510	10530.00	34.42	0	-1	10763	10636	10463	10336	10163	10700	10400	105	3150	500	7770	10	1	21000000	2211	13.28	1.04	12	0.00	793.00	10079.00	18140	20230322	-41.95	9610	20231024	9.57	18140	-41.95	20230322	9610	9.57	20231024	18140	-41.95	20230322	9610	9.57	20231024	1.47	N	004380	500	105 억		7227508	N	N	8	N	00	N
66	20231120	160152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10510	80	2	0.77	265648800	25320	86.64	10360	10590	10290	13550	7310	10430	10491.71	34.37	0	5588	10756	10592	10446	10282	10136	10520	10210	105	3120	500	7710	10	1	21000000	2207	13.25	1.04	12	0.12	793.00	10079.00	18140	20230322	-42.06	9610	20231024	9.37	18140	-42.06	20230322	9610	9.37	20231024	18140	-42.06	20230322	9610	9.37	20231024	1.46	N	004380	500	105 억		7218241	N	N	8	N	00	N
67	20231120	150153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10530	100	2	0.96	210010920	20020	68.51	10360	10590	10290	13550	7310	10430	10490.12	34.37	0	6018	10756	10592	10446	10282	10136	10520	10210	105	3120	500	7710	10	1	21000000	2211	13.28	1.04	12	0.10	793.00	10079.00	18140	20230322	-41.95	9610	20231024	9.57	18140	-41.95	20230322	9610	9.57	20231024	18140	-41.95	20230322	9610	9.57	20231024	1.46	N	004380	500	105 억		7218241	N	N	0	N	00	N
68	20231120	140153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10550	120	2	1.15	202164960	19275	65.96	10360	10590	10290	13550	7310	10430	10488.52	34.37	0	5794	10756	10592	10446	10282	10136	10520	10210	105	3120	500	7710	10	1	21000000	2216	13.30	1.05	12	0.09	793.00	10079.00	18140	20230322	-41.84	9610	20231024	9.78	18140	-41.84	20230322	9610	9.78	20231024	18140	-41.84	20230322	9610	9.78	20231024	1.46	N	004380	500	105 억		7218241	N	N	0	N	00	N
69	20231120	130153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10570	140	2	1.34	179282270	17105	58.53	10360	10590	10290	13550	7310	10430	10481.34	34.37	0	5298	10756	10592	10446	10282	10136	10520	10210	105	3120	500	7710	10	1	21000000	2220	13.33	1.05	12	0.08	793.00	10079.00	18140	20230322	-41.73	9610	20231024	9.99	18140	-41.73	20230322	9610	9.99	20231024	18140	-41.73	20230322	9610	9.99	20231024	1.46	N	004380	500	105 억		7218241	N	N	0	N	00	N
70	20231120	120152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10510	80	2	0.77	123549510	11813	40.42	10360	10530	10290	13550	7310	10430	10458.82	34.37	0	3707	10756	10592	10446	10282	10136	10520	10210	105	3120	500	7710	10	1	21000000	2207	13.25	1.04	12	0.06	793.00	10079.00	18140	20230322	-42.06	9610	20231024	9.37	18140	-42.06	20230322	9610	9.37	20231024	18140	-42.06	20230322	9610	9.37	20231024	1.46	N	004380	500	105 억		7218241	N	N	0	N	00	N
71	20231120	110152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10450	20	2	0.19	116964170	11185	38.27	10360	10520	10290	13550	7310	10430	10457.28	34.37	0	3324	10756	10592	10446	10282	10136	10520	10210	105	3120	500	7710	10	1	21000000	2195	13.18	1.04	12	0.05	793.00	10079.00	18140	20230322	-42.39	9610	20231024	8.74	18140	-42.39	20230322	9610	8.74	20231024	18140	-42.39	20230322	9610	8.74	20231024	1.46	N	004380	500	105 억		7218241	N	N	0	N	00	N
72	20231120	100151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10450	20	2	0.19	53476570	5132	17.56	10360	10500	10290	13550	7310	10430	10420.18	34.37	0	3260	10756	10592	10446	10282	10136	10520	10210	105	3120	500	7710	10	1	21000000	2195	13.18	1.04	12	0.02	793.00	10079.00	18140	20230322	-42.39	9610	20231024	8.74	18140	-42.39	20230322	9610	8.74	20231024	18140	-42.39	20230322	9610	8.74	20231024	1.46	N	004380	500	105 억		7218241	N	N	0	N	00	N
73	20231120	090153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10330	-100	5	-0.96	3893630	376	1.29	10360	10360	10330	13550	7310	10430	10351.21	34.37	0	-101	10756	10592	10446	10282	10136	10520	10210	105	3120	500	7710	10	1	21000000	2169	13.03	1.02	12	0.00	793.00	10079.00	18140	20230322	-43.05	9610	20231024	7.49	18140	-43.05	20230322	9610	7.49	20231024	18140	-43.05	20230322	9610	7.49	20231024	1.46	N	004380	500	105 억		7218241	N	N	0	N	00	N
74	20231117	160154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10430	-120	5	-1.14	303026380	29219	115.12	10550	10610	10300	13710	7390	10550	10370.46	34.41	0	-8628	10763	10656	10553	10446	10343	10655	10445	105	3160	500	7800	10	1	21000000	2190	13.15	1.03	12	0.14	793.00	10079.00	18140	20230322	-42.50	9610	20231024	8.53	18140	-42.50	20230322	9610	8.53	20231024	18140	-42.50	20230322	9610	8.53	20231024	1.46	N	004380	500	105 억		7226739	N	N	0	N	00	N
75	20231117	150156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10360	-190	5	-1.80	254372660	24519	96.60	10550	10610	10320	13710	7390	10550	10374.51	34.41	0	-7982	10763	10656	10553	10446	10343	10655	10445	105	3160	500	7800	10	1	21000000	2176	13.06	1.03	12	0.12	793.00	10079.00	18140	20230322	-42.89	9610	20231024	7.80	18140	-42.89	20230322	9610	7.80	20231024	18140	-42.89	20230322	9610	7.80	20231024	1.46	N	004380	500	105 억		7226739	N	N	0	N	00	N
76	20231117	140155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10340	-210	5	-1.99	230550440	22216	87.53	10550	10610	10320	13710	7390	10550	10377.68	34.41	0	-7557	10763	10656	10553	10446	10343	10655	10445	105	3160	500	7800	10	1	21000000	2171	13.04	1.03	12	0.11	793.00	10079.00	18140	20230322	-43.00	9610	20231024	7.60	18140	-43.00	20230322	9610	7.60	20231024	18140	-43.00	20230322	9610	7.60	20231024	1.46	N	004380	500	105 억		7226739	N	N	0	N	00	N
77	20231117	130155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10400	-150	5	-1.42	177782620	17112	67.42	10550	10610	10340	13710	7390	10550	10389.35	34.41	0	-6759	10763	10656	10553	10446	10343	10655	10445	105	3160	500	7800	10	1	21000000	2184	13.11	1.03	12	0.08	793.00	10079.00	18140	20230322	-42.67	9610	20231024	8.22	18140	-42.67	20230322	9610	8.22	20231024	18140	-42.67	20230322	9610	8.22	20231024	1.46	N	004380	500	105 억		7226739	N	N	0	N	00	N
78	20231117	120155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10360	-190	5	-1.80	169743040	16336	64.36	10550	10610	10340	13710	7390	10550	10390.73	34.41	0	-6320	10763	10656	10553	10446	10343	10655	10445	105	3160	500	7800	10	1	21000000	2176	13.06	1.03	12	0.08	793.00	10079.00	18140	20230322	-42.89	9610	20231024	7.80	18140	-42.89	20230322	9610	7.80	20231024	18140	-42.89	20230322	9610	7.80	20231024	1.46	N	004380	500	105 억		7226739	N	N	0	N	00	N
79	20231117	110155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10360	-190	5	-1.80	148031950	14239	56.10	10550	10610	10350	13710	7390	10550	10396.23	34.41	0	-6120	10763	10656	10553	10446	10343	10655	10445	105	3160	500	7800	10	1	21000000	2176	13.06	1.03	12	0.07	793.00	10079.00	18140	20230322	-42.89	9610	20231024	7.80	18140	-42.89	20230322	9610	7.80	20231024	18140	-42.89	20230322	9610	7.80	20231024	1.46	N	004380	500	105 억		7226739	N	N	0	N	00	N
80	20231117	100155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10400	-150	5	-1.42	101078800	9712	38.26	10550	10610	10360	13710	7390	10550	10407.62	34.41	0	-5580	10763	10656	10553	10446	10343	10655	10445	105	3160	500	7800	10	1	21000000	2184	13.11	1.03	12	0.05	793.00	10079.00	18140	20230322	-42.67	9610	20231024	8.22	18140	-42.67	20230322	9610	8.22	20231024	18140	-42.67	20230322	9610	8.22	20231024	1.46	N	004380	500	105 억		7226739	N	N	0	N	00	N
81	20231117	090155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10610	60	2	0.57	3674370	347	1.37	10550	10610	10550	13710	7390	10550	10588.96	34.41	0	-113	10763	10656	10553	10446	10343	10655	10445	105	3160	500	7800	10	1	21000000	2228	13.38	1.05	12	0.00	793.00	10079.00	18140	20230322	-41.51	9610	20231024	10.41	18140	-41.51	20230322	9610	10.41	20231024	18140	-41.51	20230322	9610	10.41	20231024	1.46	N	004380	500	105 억		7226739	N	N	0	N	00	N
82	20231116	160155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10580	30	2	0.28	246845520	23442	72.30	10550	10660	10450	13710	7390	10550	10530.05	34.40	0	2567	10756	10652	10546	10442	10336	10600	10390	105	3160	500	7800	10	1	21000000	2222	13.34	1.05	12	0.11	793.00	10079.00	18140	20230322	-41.68	9610	20231024	10.09	18140	-41.68	20230322	9610	10.09	20231024	18140	-41.68	20230322	9610	10.09	20231024	1.48	N	004380	500	105 억		7223282	N	N	0	N	00	N
83	20231116	150155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10570	20	2	0.19	205714050	19540	60.27	10550	10660	10450	13710	7390	10550	10527.84	34.40	0	1330	10756	10652	10546	10442	10336	10600	10390	105	3160	500	7800	10	1	21000000	2220	13.33	1.05	12	0.09	793.00	10079.00	18140	20230322	-41.73	9610	20231024	9.99	18140	-41.73	20230322	9610	9.99	20231024	18140	-41.73	20230322	9610	9.99	20231024	1.48	N	004380	500	105 억		7223282	N	N	0	N	00	N
84	20231116	140155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10530	-20	5	-0.19	166750640	15841	48.86	10550	10660	10450	13710	7390	10550	10526.52	34.40	0	1163	10756	10652	10546	10442	10336	10600	10390	105	3160	500	7800	10	1	21000000	2211	13.28	1.04	12	0.08	793.00	10079.00	18140	20230322	-41.95	9610	20231024	9.57	18140	-41.95	20230322	9610	9.57	20231024	18140	-41.95	20230322	9610	9.57	20231024	1.48	N	004380	500	105 억		7223282	N	N	0	N	00	N
85	20231116	130155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10550	0	3	0.00	147438550	14006	43.20	10550	10660	10450	13710	7390	10550	10526.81	34.40	0	190	10756	10652	10546	10442	10336	10600	10390	105	3160	500	7800	10	1	21000000	2216	13.30	1.05	12	0.07	793.00	10079.00	18140	20230322	-41.84	9610	20231024	9.78	18140	-41.84	20230322	9610	9.78	20231024	18140	-41.84	20230322	9610	9.78	20231024	1.48	N	004380	500	105 억		7223282	N	N	0	N	00	N
86	20231116	120154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10480	-70	5	-0.66	125150040	11880	36.64	10550	10660	10450	13710	7390	10550	10534.52	34.40	0	-191	10756	10652	10546	10442	10336	10600	10390	105	3160	500	7800	10	1	21000000	2201	13.22	1.04	12	0.06	793.00	10079.00	18140	20230322	-42.23	9610	20231024	9.05	18140	-42.23	20230322	9610	9.05	20231024	18140	-42.23	20230322	9610	9.05	20231024	1.48	N	004380	500	105 억		7223282	N	N	0	N	00	N
87	20231116	110154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10500	-50	5	-0.47	95137380	9015	27.80	10550	10660	10490	13710	7390	10550	10553.23	34.40	0	-1237	10756	10652	10546	10442	10336	10600	10390	105	3160	500	7800	10	1	21000000	2205	13.24	1.04	12	0.04	793.00	10079.00	18140	20230322	-42.12	9610	20231024	9.26	18140	-42.12	20230322	9610	9.26	20231024	18140	-42.12	20230322	9610	9.26	20231024	1.48	N	004380	500	105 억		7223282	N	N	0	N	00	N
88	20231116	100152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10510	-40	5	-0.38	8931830	847	2.61	10550	10590	10510	13710	7390	10550	10545.25	34.40	0	-429	10756	10652	10546	10442	10336	10600	10390	105	3160	500	7800	10	1	21000000	2207	13.25	1.04	12	0.00	793.00	10079.00	18140	20230322	-42.06	9610	20231024	9.37	18140	-42.06	20230322	9610	9.37	20231024	18140	-42.06	20230322	9610	9.37	20231024	1.48	N	004380	500	105 억		7223282	N	N	0	N	00	N
89	20231116	090151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10550	0	3	0.00	0	0	0.00	0	0	0	13710	7390	10550	0.00	34.40	0	0	10756	10652	10546	10442	10336	10600	10390	105	3160	500	7800	10	1	21000000	2216	13.30	1.05	12	0.00	793.00	10079.00	18140	20230322	-41.84	9610	20231024	9.78	18140	-41.84	20230322	9610	9.78	20231024	18140	-41.84	20230322	9610	9.78	20231024	1.48	N	004380	500	105 억		7223282	N	N	0	N	00	N
90	20231115	160147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10550	140	2	1.34	338027360	32086	138.95	10590	10650	10440	13530	7290	10410	10535.04	34.34	0	10859	10683	10546	10433	10296	10183	10615	10365	105	3120	500	7700	10	1	21000000	2216	13.30	1.05	12	0.15	793.00	10079.00	18140	20230322	-41.84	9610	20231024	9.78	18140	-41.84	20230322	9610	9.78	20231024	18140	-41.84	20230322	9610	9.78	20231024	1.51	N	004380	500	105 억		7211961	N	N	10	N	00	N
91	20231115	150155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10550	140	2	1.34	315437680	29939	129.65	10590	10650	10440	13530	7290	10410	10536.01	34.34	0	10696	10683	10546	10433	10296	10183	10615	10365	105	3120	500	7700	10	1	21000000	2216	13.30	1.05	12	0.14	793.00	10079.00	18140	20230322	-41.84	9610	20231024	9.78	18140	-41.84	20230322	9610	9.78	20231024	18140	-41.84	20230322	9610	9.78	20231024	1.51	N	004380	500	105 억		7211961	N	N	10	N	00	N
92	20231115	140156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10530	120	2	1.15	282612510	26825	116.17	10590	10650	10440	13530	7290	10410	10535.42	34.34	0	9105	10683	10546	10433	10296	10183	10615	10365	105	3120	500	7700	10	1	21000000	2211	13.28	1.04	12	0.13	793.00	10079.00	18140	20230322	-41.95	9610	20231024	9.57	18140	-41.95	20230322	9610	9.57	20231024	18140	-41.95	20230322	9610	9.57	20231024	1.51	N	004380	500	105 억		7211961	N	N	10	N	00	N
93	20231115	130156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10520	110	2	1.06	239962820	22780	98.65	10590	10650	10440	13530	7290	10410	10533.93	34.34	0	7827	10683	10546	10433	10296	10183	10615	10365	105	3120	500	7700	10	1	21000000	2209	13.27	1.04	12	0.11	793.00	10079.00	18140	20230322	-42.01	9610	20231024	9.47	18140	-42.01	20230322	9610	9.47	20231024	18140	-42.01	20230322	9610	9.47	20231024	1.51	N	004380	500	105 억		7211961	N	N	10	N	00	N
94	20231115	120156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10490	80	2	0.77	203122790	19267	83.44	10590	10650	10440	13530	7290	10410	10542.52	34.34	0	6875	10683	10546	10433	10296	10183	10615	10365	105	3120	500	7700	10	1	21000000	2203	13.23	1.04	12	0.09	793.00	10079.00	18140	20230322	-42.17	9610	20231024	9.16	18140	-42.17	20230322	9610	9.16	20231024	18140	-42.17	20230322	9610	9.16	20231024	1.51	N	004380	500	105 억		7211961	N	N	10	N	00	N
95	20231115	110158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10490	80	2	0.77	161029910	15262	66.09	10590	10650	10440	13530	7290	10410	10551.04	34.34	0	5593	10683	10546	10433	10296	10183	10615	10365	105	3120	500	7700	10	1	21000000	2203	13.23	1.04	12	0.07	793.00	10079.00	18140	20230322	-42.17	9610	20231024	9.16	18140	-42.17	20230322	9610	9.16	20231024	18140	-42.17	20230322	9610	9.16	20231024	1.51	N	004380	500	105 억		7211961	N	N	10	N	00	N
96	20231115	100155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10560	150	2	1.44	130793350	12388	53.65	10590	10650	10440	13530	7290	10410	10558.07	34.34	0	5243	10683	10546	10433	10296	10183	10615	10365	105	3120	500	7700	10	1	21000000	2218	13.32	1.05	12	0.06	793.00	10079.00	18140	20230322	-41.79	9610	20231024	9.89	18140	-41.79	20230322	9610	9.89	20231024	18140	-41.79	20230322	9610	9.89	20231024	1.51	N	004380	500	105 억		7211961	N	N	10	N	00	N
97	20231115	090155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10480	70	2	0.67	6338870	602	2.61	10590	10590	10480	13530	7290	10410	10529.68	34.34	0	-410	10683	10546	10433	10296	10183	10615	10365	105	3120	500	7700	10	1	21000000	2201	13.22	1.04	12	0.00	793.00	10079.00	18140	20230322	-42.23	9610	20231024	9.05	18140	-42.23	20230322	9610	9.05	20231024	18140	-42.23	20230322	9610	9.05	20231024	1.51	N	004380	500	105 억		7211961	N	N	10	N	00	N
98	20231114	160155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10410	120	2	1.17	241465190	23078	81.46	10320	10570	10320	13370	7210	10290	10463.01	34.31	0	7696	10723	10506	10313	10096	9903	10410	10000	105	3080	500	7610	10	1	21000000	2186	13.13	1.03	12	0.11	793.00	10079.00	18140	20230322	-42.61	9610	20231024	8.32	18140	-42.61	20230322	9610	8.32	20231024	18140	-42.61	20230322	9610	8.32	20231024	1.49	N	004380	500	105 억		7204074	N	N	10	N	00	N
99	20231114	150154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10400	110	2	1.07	228781950	21858	77.15	10320	10570	10320	13370	7210	10290	10466.74	34.31	0	7352	10723	10506	10313	10096	9903	10410	10000	105	3080	500	7610	10	1	21000000	2184	13.11	1.03	12	0.10	793.00	10079.00	18140	20230322	-42.67	9610	20231024	8.22	18140	-42.67	20230322	9610	8.22	20231024	18140	-42.67	20230322	9610	8.22	20231024	1.49	N	004380	500	105 억		7204074	N	N	36	N	00	N
100	20231114	140154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10410	120	2	1.17	203681130	19441	68.62	10320	10570	10320	13370	7210	10290	10476.89	34.31	0	5635	10723	10506	10313	10096	9903	10410	10000	105	3080	500	7610	10	1	21000000	2186	13.13	1.03	12	0.09	793.00	10079.00	18140	20230322	-42.61	9610	20231024	8.32	18140	-42.61	20230322	9610	8.32	20231024	18140	-42.61	20230322	9610	8.32	20231024	1.49	N	004380	500	105 억		7204074	N	N	36	N	00	N
101	20231114	130155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10420	130	2	1.26	188398960	17975	63.45	10320	10570	10320	13370	7210	10290	10481.17	34.31	0	4989	10723	10506	10313	10096	9903	10410	10000	105	3080	500	7610	10	1	21000000	2188	13.14	1.03	12	0.09	793.00	10079.00	18140	20230322	-42.56	9610	20231024	8.43	18140	-42.56	20230322	9610	8.43	20231024	18140	-42.56	20230322	9610	8.43	20231024	1.49	N	004380	500	105 억		7204074	N	N	36	N	00	N
102	20231114	120154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10470	180	2	1.75	151928350	14484	51.13	10320	10570	10320	13370	7210	10290	10489.39	34.31	0	2696	10723	10506	10313	10096	9903	10410	10000	105	3080	500	7610	10	1	21000000	2199	13.20	1.04	12	0.07	793.00	10079.00	18140	20230322	-42.28	9610	20231024	8.95	18140	-42.28	20230322	9610	8.95	20231024	18140	-42.28	20230322	9610	8.95	20231024	1.49	N	004380	500	105 억		7204074	N	N	36	N	00	N
103	20231114	110156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10460	170	2	1.65	133533420	12724	44.91	10320	10570	10320	13370	7210	10290	10494.61	34.31	0	1692	10723	10506	10313	10096	9903	10410	10000	105	3080	500	7610	10	1	21000000	2197	13.19	1.04	12	0.06	793.00	10079.00	18140	20230322	-42.34	9610	20231024	8.84	18140	-42.34	20230322	9610	8.84	20231024	18140	-42.34	20230322	9610	8.84	20231024	1.49	N	004380	500	105 억		7204074	N	N	36	N	00	N
104	20231114	100154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10570	280	2	2.72	118945900	11334	40.01	10320	10570	10320	13370	7210	10290	10494.61	34.31	0	1149	10723	10506	10313	10096	9903	10410	10000	105	3080	500	7610	10	1	21000000	2220	13.33	1.05	12	0.05	793.00	10079.00	18140	20230322	-41.73	9610	20231024	9.99	18140	-41.73	20230322	9610	9.99	20231024	18140	-41.73	20230322	9610	9.99	20231024	1.49	N	004380	500	105 억		7204074	N	N	36	N	00	N
105	20231114	090153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10350	60	2	0.58	2818740	273	0.96	10320	10350	10320	13370	7210	10290	10325.05	34.31	0	250	10723	10506	10313	10096	9903	10410	10000	105	3080	500	7610	10	1	21000000	2174	13.05	1.03	12	0.00	793.00	10079.00	18140	20230322	-42.94	9610	20231024	7.70	18140	-42.94	20230322	9610	7.70	20231024	18140	-42.94	20230322	9610	7.70	20231024	1.49	N	004380	500	105 억		7204074	N	N	36	N	00	N
106	20231113	160153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10290	20	2	0.19	290506500	28329	89.41	10310	10530	10120	13350	7190	10270	10254.74	34.29	0	2702	10636	10452	10316	10132	9996	10385	10065	105	3080	500	7590	10	1	21000000	2161	12.98	1.02	12	0.13	793.00	10079.00	18140	20230322	-43.27	9610	20231024	7.08	18140	-43.27	20230322	9610	7.08	20231024	18140	-43.27	20230322	9610	7.08	20231024	1.48	N	004380	500	105 억		7201923	N	N	36	N	00	N
107	20231113	150153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10270	0	3	0.00	252517480	24625	77.72	10310	10530	10120	13350	7190	10270	10254.52	34.29	0	2825	10636	10452	10316	10132	9996	10385	10065	105	3080	500	7590	10	1	21000000	2157	12.95	1.02	12	0.12	793.00	10079.00	18140	20230322	-43.38	9610	20231024	6.87	18140	-43.38	20230322	9610	6.87	20231024	18140	-43.38	20230322	9610	6.87	20231024	1.48	N	004380	500	105 억		7201923	N	N	0	N	00	N
108	20231113	140153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10200	-70	5	-0.68	192404150	18758	59.20	10310	10530	10120	13350	7190	10270	10257.18	34.29	0	2322	10636	10452	10316	10132	9996	10385	10065	105	3080	500	7590	10	1	21000000	2142	12.86	1.01	12	0.09	793.00	10079.00	18140	20230322	-43.77	9610	20231024	6.14	18140	-43.77	20230322	9610	6.14	20231024	18140	-43.77	20230322	9610	6.14	20231024	1.48	N	004380	500	105 억		7201923	N	N	0	N	00	N
109	20231113	130152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10220	-50	5	-0.49	179752980	17521	55.30	10310	10530	10120	13350	7190	10270	10259.29	34.29	0	2487	10636	10452	10316	10132	9996	10385	10065	105	3080	500	7590	10	1	21000000	2146	12.89	1.01	12	0.08	793.00	10079.00	18140	20230322	-43.66	9610	20231024	6.35	18140	-43.66	20230322	9610	6.35	20231024	18140	-43.66	20230322	9610	6.35	20231024	1.48	N	004380	500	105 억		7201923	N	N	0	N	00	N
110	20231113	120151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10270	0	3	0.00	108239780	10496	33.13	10310	10530	10230	13350	7190	10270	10312.48	34.29	0	1944	10636	10452	10316	10132	9996	10385	10065	105	3080	500	7590	10	1	21000000	2157	12.95	1.02	12	0.05	793.00	10079.00	18140	20230322	-43.38	9610	20231024	6.87	18140	-43.38	20230322	9610	6.87	20231024	18140	-43.38	20230322	9610	6.87	20231024	1.48	N	004380	500	105 억		7201923	N	N	0	N	00	N
111	20231113	110151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10320	50	2	0.49	76476900	7401	23.36	10310	10530	10230	13350	7190	10270	10333.32	34.29	0	1942	10636	10452	10316	10132	9996	10385	10065	105	3080	500	7590	10	1	21000000	2167	13.01	1.02	12	0.04	793.00	10079.00	18140	20230322	-43.11	9610	20231024	7.39	18140	-43.11	20230322	9610	7.39	20231024	18140	-43.11	20230322	9610	7.39	20231024	1.48	N	004380	500	105 억		7201923	N	N	0	N	00	N
112	20231113	100152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10380	110	2	1.07	46689910	4505	14.22	10310	10530	10230	13350	7190	10270	10364.02	34.29	0	1529	10636	10452	10316	10132	9996	10385	10065	105	3080	500	7590	10	1	21000000	2180	13.09	1.03	12	0.02	793.00	10079.00	18140	20230322	-42.78	9610	20231024	8.01	18140	-42.78	20230322	9610	8.01	20231024	18140	-42.78	20230322	9610	8.01	20231024	1.48	N	004380	500	105 억		7201923	N	N	0	N	00	N
113	20231113	090152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10460	190	2	1.85	12259070	1178	3.72	10310	10460	10310	13350	7190	10270	10406.68	34.29	0	573	10636	10452	10316	10132	9996	10385	10065	105	3080	500	7590	10	1	21000000	2197	13.19	1.04	12	0.01	793.00	10079.00	18140	20230322	-42.34	9610	20231024	8.84	18140	-42.34	20230322	9610	8.84	20231024	18140	-42.34	20230322	9610	8.84	20231024	1.48	N	004380	500	105 억		7201923	N	N	0	N	00	N
114	20231110	160153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10270	-190	5	-1.82	325942610	31681	132.93	10500	10500	10180	13590	7330	10460	10288.30	34.29	0	182	10853	10656	10553	10356	10253	10755	10455	105	3130	500	7740	10	1	21000000	2157	12.95	1.02	12	0.15	793.00	10079.00	18140	20230322	-43.38	9610	20231024	6.87	18140	-43.38	20230322	9610	6.87	20231024	18140	-43.38	20230322	9610	6.87	20231024	1.48	N	004380	500	105 억		7201764	N	N	7	N	00	N
115	20231110	150154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10280	-180	5	-1.72	281093080	27338	114.71	10500	10500	10180	13590	7330	10460	10282.14	34.29	0	-254	10853	10656	10553	10356	10253	10755	10455	105	3130	500	7740	10	1	21000000	2159	12.96	1.02	12	0.13	793.00	10079.00	18140	20230322	-43.33	9610	20231024	6.97	18140	-43.33	20230322	9610	6.97	20231024	18140	-43.33	20230322	9610	6.97	20231024	1.48	N	004380	500	105 억		7201764	N	N	7	N	00	N
116	20231110	140153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10280	-180	5	-1.72	225977180	21983	92.24	10500	10500	10180	13590	7330	10460	10279.63	34.29	0	-323	10853	10656	10553	10356	10253	10755	10455	105	3130	500	7740	10	1	21000000	2159	12.96	1.02	12	0.10	793.00	10079.00	18140	20230322	-43.33	9610	20231024	6.97	18140	-43.33	20230322	9610	6.97	20231024	18140	-43.33	20230322	9610	6.97	20231024	1.48	N	004380	500	105 억		7201764	N	N	7	N	00	N
117	20231110	130155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10210	-250	5	-2.39	199290460	19380	81.32	10500	10500	10180	13590	7330	10460	10283.31	34.29	0	-165	10853	10656	10553	10356	10253	10755	10455	105	3130	500	7740	10	1	21000000	2144	12.88	1.01	12	0.09	793.00	10079.00	18140	20230322	-43.72	9610	20231024	6.24	18140	-43.72	20230322	9610	6.24	20231024	18140	-43.72	20230322	9610	6.24	20231024	1.48	N	004380	500	105 억		7201764	N	N	7	N	00	N
118	20231110	120152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10240	-220	5	-2.10	149883020	14541	61.01	10500	10500	10200	13590	7330	10460	10307.61	34.29	0	-461	10853	10656	10553	10356	10253	10755	10455	105	3130	500	7740	10	1	21000000	2150	12.91	1.02	12	0.07	793.00	10079.00	18140	20230322	-43.55	9610	20231024	6.56	18140	-43.55	20230322	9610	6.56	20231024	18140	-43.55	20230322	9610	6.56	20231024	1.48	N	004380	500	105 억		7201764	N	N	7	N	00	N
119	20231110	110153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10300	-160	5	-1.53	117971630	11422	47.93	10500	10500	10270	13590	7330	10460	10328.46	34.29	0	-424	10853	10656	10553	10356	10253	10755	10455	105	3130	500	7740	10	1	21000000	2163	12.99	1.02	12	0.05	793.00	10079.00	18140	20230322	-43.22	9610	20231024	7.18	18140	-43.22	20230322	9610	7.18	20231024	18140	-43.22	20230322	9610	7.18	20231024	1.48	N	004380	500	105 억		7201764	N	N	7	N	00	N
120	20231110	100153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10280	-180	5	-1.72	91606090	8868	37.21	10500	10500	10270	13590	7330	10460	10329.96	34.29	0	-1023	10853	10656	10553	10356	10253	10755	10455	105	3130	500	7740	10	1	21000000	2159	12.96	1.02	12	0.04	793.00	10079.00	18140	20230322	-43.33	9610	20231024	6.97	18140	-43.33	20230322	9610	6.97	20231024	18140	-43.33	20230322	9610	6.97	20231024	1.48	N	004380	500	105 억		7201764	N	N	7	N	00	N
121	20231110	090152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10500	40	2	0.38	210000	20	0.08	10500	10500	10500	13590	7330	10460	10500.00	34.29	0	-3	10853	10656	10553	10356	10253	10755	10455	105	3130	500	7740	10	1	21000000	2205	13.24	1.04	12	0.00	793.00	10079.00	18140	20230322	-42.12	9610	20231024	9.26	18140	-42.12	20230322	9610	9.26	20231024	18140	-42.12	20230322	9610	9.26	20231024	1.48	N	004380	500	105 억		7201764	N	N	7	N	00	N
122	20231109	160150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10460	-50	5	-0.48	245196330	23319	55.60	10450	10750	10450	13660	7360	10510	10514.88	34.30	0	-1838	10896	10702	10566	10372	10236	10635	10305	105	3150	500	7770	10	1	21000000	2197	13.19	1.04	12	0.11	793.00	10079.00	18140	20230322	-42.34	9610	20231024	8.84	18140	-42.34	20230322	9610	8.84	20231024	18140	-42.34	20230322	9610	8.84	20231024	1.49	N	004380	500	105 억		7203510	N	N	7	N	00	N
123	20231109	150151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10460	-50	5	-0.48	228395840	21713	51.77	10450	10750	10450	13660	7360	10510	10518.85	34.30	0	-2034	10896	10702	10566	10372	10236	10635	10305	105	3150	500	7770	10	1	21000000	2197	13.19	1.04	12	0.10	793.00	10079.00	18140	20230322	-42.34	9610	20231024	8.84	18140	-42.34	20230322	9610	8.84	20231024	18140	-42.34	20230322	9610	8.84	20231024	1.49	N	004380	500	105 억		7203510	N	N	0	N	00	N
124	20231109	140150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10470	-40	5	-0.38	201339170	19132	45.62	10450	10750	10450	13660	7360	10510	10523.69	34.30	0	-1813	10896	10702	10566	10372	10236	10635	10305	105	3150	500	7770	10	1	21000000	2199	13.20	1.04	12	0.09	793.00	10079.00	18140	20230322	-42.28	9610	20231024	8.95	18140	-42.28	20230322	9610	8.95	20231024	18140	-42.28	20230322	9610	8.95	20231024	1.49	N	004380	500	105 억		7203510	N	N	0	N	00	N
125	20231109	130150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10480	-30	5	-0.29	178434070	16946	40.41	10450	10750	10450	13660	7360	10510	10529.57	34.30	0	-1592	10896	10702	10566	10372	10236	10635	10305	105	3150	500	7770	10	1	21000000	2201	13.22	1.04	12	0.08	793.00	10079.00	18140	20230322	-42.23	9610	20231024	9.05	18140	-42.23	20230322	9610	9.05	20231024	18140	-42.23	20230322	9610	9.05	20231024	1.49	N	004380	500	105 억		7203510	N	N	0	N	00	N
126	20231109	120151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10540	30	2	0.29	112035600	10630	25.35	10450	10750	10450	13660	7360	10510	10539.57	34.30	0	-1526	10896	10702	10566	10372	10236	10635	10305	105	3150	500	7770	10	1	21000000	2213	13.29	1.05	12	0.05	793.00	10079.00	18140	20230322	-41.90	9610	20231024	9.68	18140	-41.90	20230322	9610	9.68	20231024	18140	-41.90	20230322	9610	9.68	20231024	1.49	N	004380	500	105 억		7203510	N	N	0	N	00	N
127	20231109	110151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10520	10	2	0.10	80285450	7611	18.15	10450	10750	10450	13660	7360	10510	10548.61	34.30	0	-1515	10896	10702	10566	10372	10236	10635	10305	105	3150	500	7770	10	1	21000000	2209	13.27	1.04	12	0.04	793.00	10079.00	18140	20230322	-42.01	9610	20231024	9.47	18140	-42.01	20230322	9610	9.47	20231024	18140	-42.01	20230322	9610	9.47	20231024	1.49	N	004380	500	105 억		7203510	N	N	0	N	00	N
128	20231109	100150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10470	-40	5	-0.38	48903430	4642	11.07	10450	10750	10450	13660	7360	10510	10534.99	34.30	0	-1897	10896	10702	10566	10372	10236	10635	10305	105	3150	500	7770	10	1	21000000	2199	13.20	1.04	12	0.02	793.00	10079.00	18140	20230322	-42.28	9610	20231024	8.95	18140	-42.28	20230322	9610	8.95	20231024	18140	-42.28	20230322	9610	8.95	20231024	1.49	N	004380	500	105 억		7203510	N	N	0	N	00	N
129	20231109	090149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10550	40	2	0.38	177750	17	0.04	10450	10550	10450	13660	7360	10510	10455.88	34.30	0	-2	10896	10702	10566	10372	10236	10635	10305	105	3150	500	7770	10	1	21000000	2216	13.30	1.05	12	0.00	793.00	10079.00	18140	20230322	-41.84	9610	20231024	9.78	18140	-41.84	20230322	9610	9.78	20231024	18140	-41.84	20230322	9610	9.78	20231024	1.49	N	004380	500	105 억		7203510	N	N	0	N	00	N
130	20231108	160150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10510	-40	5	-0.38	443801270	41936	103.89	10540	10760	10430	13710	7390	10550	10582.87	34.37	0	-7541	10990	10770	10530	10310	10070	10650	10190	105	3160	500	7800	10	1	21000000	2207	13.25	1.04	12	0.20	793.00	10079.00	18140	20230322	-42.06	9610	20231024	9.37	18140	-42.06	20230322	9610	9.37	20231024	18140	-42.06	20230322	9610	9.37	20231024	1.50	N	004380	500	105 억		7217351	N	N	1	N	00	N
131	20231108	150150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10520	-30	5	-0.28	436114680	41205	102.08	10540	10760	10430	13710	7390	10550	10584.04	34.37	0	-7361	10990	10770	10530	10310	10070	10650	10190	105	3160	500	7800	10	1	21000000	2209	13.27	1.04	12	0.20	793.00	10079.00	18140	20230322	-42.01	9610	20231024	9.47	18140	-42.01	20230322	9610	9.47	20231024	18140	-42.01	20230322	9610	9.47	20231024	1.50	N	004380	500	105 억		7217351	N	N	1	N	00	N
132	20231108	140150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10740	190	2	1.80	304612990	28808	71.37	10540	10760	10430	13710	7390	10550	10573.92	34.37	0	-6598	10990	10770	10530	10310	10070	10650	10190	105	3160	500	7800	10	1	21000000	2255	13.54	1.07	12	0.14	793.00	10079.00	18140	20230322	-40.79	9610	20231024	11.76	18140	-40.79	20230322	9610	11.76	20231024	18140	-40.79	20230322	9610	11.76	20231024	1.50	N	004380	500	105 억		7217351	N	N	1	N	00	N
133	20231108	130150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10600	50	2	0.47	206057060	19599	48.55	10540	10710	10430	13710	7390	10550	10513.62	34.37	0	-4438	10990	10770	10530	10310	10070	10650	10190	105	3160	500	7800	10	1	21000000	2226	13.37	1.05	12	0.09	793.00	10079.00	18140	20230322	-41.57	9610	20231024	10.30	18140	-41.57	20230322	9610	10.30	20231024	18140	-41.57	20230322	9610	10.30	20231024	1.50	N	004380	500	105 억		7217351	N	N	1	N	00	N
134	20231108	120151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10550	0	3	0.00	165689870	15771	39.07	10540	10710	10430	13710	7390	10550	10505.94	34.37	0	-3226	10990	10770	10530	10310	10070	10650	10190	105	3160	500	7800	10	1	21000000	2216	13.30	1.05	12	0.08	793.00	10079.00	18140	20230322	-41.84	9610	20231024	9.78	18140	-41.84	20230322	9610	9.78	20231024	18140	-41.84	20230322	9610	9.78	20231024	1.50	N	004380	500	105 억		7217351	N	N	1	N	00	N
135	20231108	110150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10500	-50	5	-0.47	131573980	12512	31.00	10540	10710	10450	13710	7390	10550	10515.78	34.37	0	-3197	10990	10770	10530	10310	10070	10650	10190	105	3160	500	7800	10	1	21000000	2205	13.24	1.04	12	0.06	793.00	10079.00	18140	20230322	-42.12	9610	20231024	9.26	18140	-42.12	20230322	9610	9.26	20231024	18140	-42.12	20230322	9610	9.26	20231024	1.50	N	004380	500	105 억		7217351	N	N	1	N	00	N
136	20231108	100150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10480	-70	5	-0.66	100268210	9523	23.59	10540	10710	10450	13710	7390	10550	10529.02	34.37	0	-1896	10990	10770	10530	10310	10070	10650	10190	105	3160	500	7800	10	1	21000000	2201	13.22	1.04	12	0.05	793.00	10079.00	18140	20230322	-42.23	9610	20231024	9.05	18140	-42.23	20230322	9610	9.05	20231024	18140	-42.23	20230322	9610	9.05	20231024	1.50	N	004380	500	105 억		7217351	N	N	1	N	00	N
137	20231108	090150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10500	-50	5	-0.47	1391290	132	0.33	10540	10540	10500	13710	7390	10550	10538.80	34.37	0	-16	10990	10770	10530	10310	10070	10650	10190	105	3160	500	7800	10	1	21000000	2205	13.24	1.04	12	0.00	793.00	10079.00	18140	20230322	-42.12	9610	20231024	9.26	18140	-42.12	20230322	9610	9.26	20231024	18140	-42.12	20230322	9610	9.26	20231024	1.50	N	004380	500	105 억		7217351	N	N	1	N	00	N
138	20231107	160150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10550	-140	5	-1.31	395980980	37899	59.34	10750	10750	10290	13890	7490	10690	10448.22	34.38	0	-2442	10916	10802	10586	10472	10256	10860	10530	105	3200	500	7910	10	1	21000000	2216	13.30	1.05	12	0.18	793.00	10079.00	18140	20230322	-41.84	9610	20231024	9.78	18140	-41.84	20230322	9610	9.78	20231024	18140	-41.84	20230322	9610	9.78	20231024	1.48	N	004380	500	105 억		7220118	N	N	1	N	00	N
139	20231107	150150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10420	-270	5	-2.53	384603280	36814	57.64	10750	10750	10290	13890	7490	10690	10447.10	34.38	0	-2559	10916	10802	10586	10472	10256	10860	10530	105	3200	500	7910	10	1	21000000	2188	13.14	1.03	12	0.18	793.00	10079.00	18140	20230322	-42.56	9610	20231024	8.43	18140	-42.56	20230322	9610	8.43	20231024	18140	-42.56	20230322	9610	8.43	20231024	1.48	N	004380	500	105 억		7220118	N	N	1	N	00	N
140	20231107	140151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10330	-360	5	-3.37	334141230	31969	50.06	10750	10750	10290	13890	7490	10690	10451.93	34.38	0	-2330	10916	10802	10586	10472	10256	10860	10530	105	3200	500	7910	10	1	21000000	2169	13.03	1.02	12	0.15	793.00	10079.00	18140	20230322	-43.05	9610	20231024	7.49	18140	-43.05	20230322	9610	7.49	20231024	18140	-43.05	20230322	9610	7.49	20231024	1.48	N	004380	500	105 억		7220118	N	N	1	N	00	N
141	20231107	130150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10400	-290	5	-2.71	246233050	23452	36.72	10750	10750	10310	13890	7490	10690	10499.33	34.38	0	-6492	10916	10802	10586	10472	10256	10860	10530	105	3200	500	7910	10	1	21000000	2184	13.11	1.03	12	0.11	793.00	10079.00	18140	20230322	-42.67	9610	20231024	8.22	18140	-42.67	20230322	9610	8.22	20231024	18140	-42.67	20230322	9610	8.22	20231024	1.48	N	004380	500	105 억		7220118	N	N	1	N	00	N
142	20231107	120150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10420	-270	5	-2.53	191020130	18126	28.38	10750	10750	10420	13890	7490	10690	10538.33	34.38	0	-6934	10916	10802	10586	10472	10256	10860	10530	105	3200	500	7910	10	1	21000000	2188	13.14	1.03	12	0.09	793.00	10079.00	18140	20230322	-42.56	9610	20231024	8.43	18140	-42.56	20230322	9610	8.43	20231024	18140	-42.56	20230322	9610	8.43	20231024	1.48	N	004380	500	105 억		7220118	N	N	1	N	00	N
143	20231107	110150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10570	-120	5	-1.12	104805920	9909	15.52	10750	10750	10500	13890	7490	10690	10576.67	34.38	0	-2243	10916	10802	10586	10472	10256	10860	10530	105	3200	500	7910	10	1	21000000	2220	13.33	1.05	12	0.05	793.00	10079.00	18140	20230322	-41.73	9610	20231024	9.99	18140	-41.73	20230322	9610	9.99	20231024	18140	-41.73	20230322	9610	9.99	20231024	1.48	N	004380	500	105 억		7220118	N	N	1	N	00	N
144	20231107	100151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10560	-130	5	-1.22	71083450	6716	10.52	10750	10750	10500	13890	7490	10690	10583.96	34.38	0	-1285	10916	10802	10586	10472	10256	10860	10530	105	3200	500	7910	10	1	21000000	2218	13.32	1.05	12	0.03	793.00	10079.00	18140	20230322	-41.79	9610	20231024	9.89	18140	-41.79	20230322	9610	9.89	20231024	18140	-41.79	20230322	9610	9.89	20231024	1.48	N	004380	500	105 억		7220118	N	N	1	N	00	N
145	20231107	090149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10500	-190	5	-1.78	10197850	963	1.51	10750	10750	10500	13890	7490	10690	10588.08	34.38	0	-259	10916	10802	10586	10472	10256	10860	10530	105	3200	500	7910	10	1	21000000	2205	13.24	1.04	12	0.00	793.00	10079.00	18140	20230322	-42.12	9610	20231024	9.26	18140	-42.12	20230322	9610	9.26	20231024	18140	-42.12	20230322	9610	9.26	20231024	1.48	N	004380	500	105 억		7220118	N	N	1	N	00	N
146	20231106	160148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10690	340	2	3.29	675173320	63815	138.90	10480	10700	10370	13450	7250	10350	10579.81	34.36	0	5556	10670	10510	10300	10140	9930	10405	10035	105	3100	500	7650	10	1	21000000	2245	13.48	1.06	12	0.30	793.00	10079.00	18140	20230322	-41.07	9610	20231024	11.24	18140	-41.07	20230322	9610	11.24	20231024	18140	-41.07	20230322	9610	11.24	20231024	1.48	N	004380	500	105 억		7214612	N	N	1	N	00	N
147	20231106	150147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10660	310	2	3.00	617896960	58443	127.21	10480	10700	10370	13450	7250	10350	10572.64	34.36	0	4848	10670	10510	10300	10140	9930	10405	10035	105	3100	500	7650	10	1	21000000	2239	13.44	1.06	12	0.28	793.00	10079.00	18140	20230322	-41.23	9610	20231024	10.93	18140	-41.23	20230322	9610	10.93	20231024	18140	-41.23	20230322	9610	10.93	20231024	1.48	N	004380	500	105 억		7214612	N	N	7	N	00	N
148	20231106	140147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10670	320	2	3.09	557224350	52736	114.79	10480	10700	10370	13450	7250	10350	10566.30	34.36	0	6420	10670	10510	10300	10140	9930	10405	10035	105	3100	500	7650	10	1	21000000	2241	13.46	1.06	12	0.25	793.00	10079.00	18140	20230322	-41.18	9610	20231024	11.03	18140	-41.18	20230322	9610	11.03	20231024	18140	-41.18	20230322	9610	11.03	20231024	1.48	N	004380	500	105 억		7214612	N	N	7	N	00	N
149	20231106	130148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10620	270	2	2.61	448195210	42526	92.56	10480	10670	10370	13450	7250	10350	10539.32	34.36	0	7617	10670	10510	10300	10140	9930	10405	10035	105	3100	500	7650	10	1	21000000	2230	13.39	1.05	12	0.20	793.00	10079.00	18140	20230322	-41.46	9610	20231024	10.51	18140	-41.46	20230322	9610	10.51	20231024	18140	-41.46	20230322	9610	10.51	20231024	1.48	N	004380	500	105 억		7214612	N	N	7	N	00	N
150	20231106	120148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10590	240	2	2.32	405281060	38482	83.76	10480	10670	10370	13450	7250	10350	10531.70	34.36	0	7616	10670	10510	10300	10140	9930	10405	10035	105	3100	500	7650	10	1	21000000	2224	13.35	1.05	12	0.18	793.00	10079.00	18140	20230322	-41.62	9610	20231024	10.20	18140	-41.62	20230322	9610	10.20	20231024	18140	-41.62	20230322	9610	10.20	20231024	1.48	N	004380	500	105 억		7214612	N	N	7	N	00	N
151	20231106	110149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10570	220	2	2.13	312869430	29748	64.75	10480	10620	10370	13450	7250	10350	10517.33	34.36	0	4744	10670	10510	10300	10140	9930	10405	10035	105	3100	500	7650	10	1	21000000	2220	13.33	1.05	12	0.14	793.00	10079.00	18140	20230322	-41.73	9610	20231024	9.99	18140	-41.73	20230322	9610	9.99	20231024	18140	-41.73	20230322	9610	9.99	20231024	1.48	N	004380	500	105 억		7214612	N	N	7	N	00	N
152	20231106	100143	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10560	210	2	2.03	203725480	19391	42.21	10480	10620	10370	13450	7250	10350	10506.19	34.36	0	609	10670	10510	10300	10140	9930	10405	10035	105	3100	500	7650	10	1	21000000	2218	13.32	1.05	12	0.09	793.00	10079.00	18140	20230322	-41.79	9610	20231024	9.89	18140	-41.79	20230322	9610	9.89	20231024	18140	-41.79	20230322	9610	9.89	20231024	1.48	N	004380	500	105 억		7214612	N	N	7	N	00	N
153	20231106	090148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10440	90	2	0.87	23187470	2216	4.82	10480	10490	10420	13450	7250	10350	10463.66	34.36	0	-348	10670	10510	10300	10140	9930	10405	10035	105	3100	500	7650	10	1	21000000	2192	13.17	1.04	12	0.01	793.00	10079.00	18140	20230322	-42.45	9610	20231024	8.64	18140	-42.45	20230322	9610	8.64	20231024	18140	-42.45	20230322	9610	8.64	20231024	1.48	N	004380	500	105 억		7214612	N	N	7	N	00	N
154	20231103	160146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10350	30	2	0.29	472795020	45832	101.96	10440	10460	10090	13410	7230	10320	10315.75	34.32	0	4594	10546	10432	10286	10172	10026	10490	10230	105	3090	500	7630	10	1	21000000	2174	13.05	1.03	12	0.22	793.00	10079.00	18140	20230322	-42.94	9610	20231024	7.70	18140	-42.94	20230322	9610	7.70	20231024	18140	-42.94	20230322	9610	7.70	20231024	1.47	N	004380	500	105 억		7208032	N	N	7	N	00	N
155	20231103	150147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10380	60	2	0.58	465552690	45133	100.41	10440	10460	10090	13410	7230	10320	10315.13	34.32	0	4313	10546	10432	10286	10172	10026	10490	10230	105	3090	500	7630	10	1	21000000	2180	13.09	1.03	12	0.21	793.00	10079.00	18140	20230322	-42.78	9610	20231024	8.01	18140	-42.78	20230322	9610	8.01	20231024	18140	-42.78	20230322	9610	8.01	20231024	1.47	N	004380	500	105 억		7208032	N	N	0	N	00	N
156	20231103	140146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10370	50	2	0.48	419277760	40652	90.44	10440	10460	10090	13410	7230	10320	10313.83	34.32	0	4743	10546	10432	10286	10172	10026	10490	10230	105	3090	500	7630	10	1	21000000	2178	13.08	1.03	12	0.19	793.00	10079.00	18140	20230322	-42.83	9610	20231024	7.91	18140	-42.83	20230322	9610	7.91	20231024	18140	-42.83	20230322	9610	7.91	20231024	1.47	N	004380	500	105 억		7208032	N	N	0	N	00	N
157	20231103	130146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10380	60	2	0.58	414338570	40174	89.38	10440	10460	10090	13410	7230	10320	10313.60	34.32	0	4619	10546	10432	10286	10172	10026	10490	10230	105	3090	500	7630	10	1	21000000	2180	13.09	1.03	12	0.19	793.00	10079.00	18140	20230322	-42.78	9610	20231024	8.01	18140	-42.78	20230322	9610	8.01	20231024	18140	-42.78	20230322	9610	8.01	20231024	1.47	N	004380	500	105 억		7208032	N	N	0	N	00	N
158	20231103	120146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10390	70	2	0.68	368037840	35701	79.43	10440	10460	10090	13410	7230	10320	10308.89	34.32	0	4379	10546	10432	10286	10172	10026	10490	10230	105	3090	500	7630	10	1	21000000	2182	13.10	1.03	12	0.17	793.00	10079.00	18140	20230322	-42.72	9610	20231024	8.12	18140	-42.72	20230322	9610	8.12	20231024	18140	-42.72	20230322	9610	8.12	20231024	1.47	N	004380	500	105 억		7208032	N	N	0	N	00	N
159	20231103	110148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10330	10	2	0.10	311671200	30279	67.36	10440	10440	10090	13410	7230	10320	10293.31	34.32	0	1007	10546	10432	10286	10172	10026	10490	10230	105	3090	500	7630	10	1	21000000	2169	13.03	1.02	12	0.14	793.00	10079.00	18140	20230322	-43.05	9610	20231024	7.49	18140	-43.05	20230322	9610	7.49	20231024	18140	-43.05	20230322	9610	7.49	20231024	1.47	N	004380	500	105 억		7208032	N	N	0	N	00	N
160	20231103	100146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10230	-90	5	-0.87	206417950	20075	44.66	10440	10440	10090	13410	7230	10320	10282.34	34.32	0	-4566	10546	10432	10286	10172	10026	10490	10230	105	3090	500	7630	10	1	21000000	2148	12.90	1.01	12	0.10	793.00	10079.00	18140	20230322	-43.61	9610	20231024	6.45	18140	-43.61	20230322	9610	6.45	20231024	18140	-43.61	20230322	9610	6.45	20231024	1.47	N	004380	500	105 억		7208032	N	N	0	N	00	N
161	20231103	090147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10320	0	3	0.00	50205720	4838	10.76	10440	10440	10320	13410	7230	10320	10377.37	34.32	0	409	10546	10432	10286	10172	10026	10490	10230	105	3090	500	7630	10	1	21000000	2167	13.01	1.02	12	0.02	793.00	10079.00	18140	20230322	-43.11	9610	20231024	7.39	18140	-43.11	20230322	9610	7.39	20231024	18140	-43.11	20230322	9610	7.39	20231024	1.47	N	004380	500	105 억		7208032	N	N	0	N	00	N
162	20231102	160145	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10320	200	2	1.98	459378640	44646	209.75	10300	10400	10140	13150	7090	10120	10289.35	34.27	0	9544	10373	10246	10103	9976	9833	10310	10040	105	3030	500	7480	10	1	21000000	2167	13.01	1.02	12	0.21	793.00	10079.00	18140	20230322	-43.11	9610	20231024	7.39	18140	-43.11	20230322	9610	7.39	20231024	18140	-43.11	20230322	9610	7.39	20231024	1.48	N	004380	500	105 억		7196298	N	N	0	N	00	N
163	20231102	150147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10360	240	2	2.37	409797170	39819	187.08	10300	10400	10140	13150	7090	10120	10291.50	34.27	0	8903	10373	10246	10103	9976	9833	10310	10040	105	3030	500	7480	10	1	21000000	2176	13.06	1.03	12	0.19	793.00	10079.00	18140	20230322	-42.89	9610	20231024	7.80	18140	-42.89	20230322	9610	7.80	20231024	18140	-42.89	20230322	9610	7.80	20231024	1.48	N	004380	500	105 억		7196298	N	N	0	N	00	N
164	20231102	140146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10280	160	2	1.58	347214370	33745	158.54	10300	10400	10140	13150	7090	10120	10289.36	34.27	0	8502	10373	10246	10103	9976	9833	10310	10040	105	3030	500	7480	10	1	21000000	2159	12.96	1.02	12	0.16	793.00	10079.00	18140	20230322	-43.33	9610	20231024	6.97	18140	-43.33	20230322	9610	6.97	20231024	18140	-43.33	20230322	9610	6.97	20231024	1.48	N	004380	500	105 억		7196298	N	N	0	N	00	N
165	20231102	130146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10270	150	2	1.48	303410890	29489	138.54	10300	10400	10140	13150	7090	10120	10288.95	34.27	0	8269	10373	10246	10103	9976	9833	10310	10040	105	3030	500	7480	10	1	21000000	2157	12.95	1.02	12	0.14	793.00	10079.00	18140	20230322	-43.38	9610	20231024	6.87	18140	-43.38	20230322	9610	6.87	20231024	18140	-43.38	20230322	9610	6.87	20231024	1.48	N	004380	500	105 억		7196298	N	N	0	N	00	N
166	20231102	120145	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10300	180	2	1.78	282194250	27423	128.84	10300	10400	10140	13150	7090	10120	10290.42	34.27	0	7928	10373	10246	10103	9976	9833	10310	10040	105	3030	500	7480	10	1	21000000	2163	12.99	1.02	12	0.13	793.00	10079.00	18140	20230322	-43.22	9610	20231024	7.18	18140	-43.22	20230322	9610	7.18	20231024	18140	-43.22	20230322	9610	7.18	20231024	1.48	N	004380	500	105 억		7196298	N	N	0	N	00	N
167	20231102	110143	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10340	220	2	2.17	226438870	22002	103.37	10300	10400	10140	13150	7090	10120	10291.74	34.27	0	8194	10373	10246	10103	9976	9833	10310	10040	105	3030	500	7480	10	1	21000000	2171	13.04	1.03	12	0.10	793.00	10079.00	18140	20230322	-43.00	9610	20231024	7.60	18140	-43.00	20230322	9610	7.60	20231024	18140	-43.00	20230322	9610	7.60	20231024	1.48	N	004380	500	105 억		7196298	N	N	0	N	00	N
168	20231102	100146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10380	260	2	2.57	203468500	19782	92.94	10300	10400	10140	13150	7090	10120	10285.54	34.27	0	7781	10373	10246	10103	9976	9833	10310	10040	105	3030	500	7480	10	1	21000000	2180	13.09	1.03	12	0.09	793.00	10079.00	18140	20230322	-42.78	9610	20231024	8.01	18140	-42.78	20230322	9610	8.01	20231024	18140	-42.78	20230322	9610	8.01	20231024	1.48	N	004380	500	105 억		7196298	N	N	0	N	00	N
169	20231102	090145	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10270	150	2	1.48	1953680	190	0.89	10300	10300	10200	13150	7090	10120	10282.53	34.27	0	-39	10373	10246	10103	9976	9833	10310	10040	105	3030	500	7480	10	1	21000000	2157	12.95	1.02	12	0.00	793.00	10079.00	18140	20230322	-43.38	9610	20231024	6.87	18140	-43.38	20230322	9610	6.87	20231024	18140	-43.38	20230322	9610	6.87	20231024	1.48	N	004380	500	105 억		7196298	N	N	0	N	00	N
170	20231101	160144	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10120	180	2	1.81	214504170	21282	54.68	9990	10230	9960	12920	6960	9940	10079.13	34.26	0	438	10440	10190	10020	9770	9600	10105	9685	105	2980	500	7350	10	1	21000000	2125	12.76	1.00	12	0.10	793.00	10079.00	18140	20230322	-44.21	9610	20231024	5.31	18140	-44.21	20230322	9610	5.31	20231024	18140	-44.21	20230322	9610	5.31	20231024	1.47	N	004380	500	105 억		7195427	N	N	0	N	00	N
171	20231101	150145	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10070	130	2	1.31	197961570	19643	50.47	9990	10230	9960	12920	6960	9940	10077.97	34.26	0	891	10440	10190	10020	9770	9600	10105	9685	105	2980	500	7350	10	1	21000000	2115	12.70	1.00	12	0.09	793.00	10079.00	18140	20230322	-44.49	9610	20231024	4.79	18140	-44.49	20230322	9610	4.79	20231024	18140	-44.49	20230322	9610	4.79	20231024	1.47	N	004380	500	105 억		7195427	N	N	0	N	00	N
172	20231101	140144	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10070	130	2	1.31	190914240	18944	48.67	9990	10230	9960	12920	6960	9940	10077.82	34.26	0	1175	10440	10190	10020	9770	9600	10105	9685	105	2980	500	7350	10	1	21000000	2115	12.70	1.00	12	0.09	793.00	10079.00	18140	20230322	-44.49	9610	20231024	4.79	18140	-44.49	20230322	9610	4.79	20231024	18140	-44.49	20230322	9610	4.79	20231024	1.47	N	004380	500	105 억		7195427	N	N	0	N	00	N
173	20231101	130146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10190	250	2	2.52	145811130	14483	37.21	9990	10230	9960	12920	6960	9940	10067.74	34.26	0	2594	10440	10190	10020	9770	9600	10105	9685	105	2980	500	7350	10	1	21000000	2140	12.85	1.01	12	0.07	793.00	10079.00	18140	20230322	-43.83	9610	20231024	6.04	18140	-43.83	20230322	9610	6.04	20231024	18140	-43.83	20230322	9610	6.04	20231024	1.47	N	004380	500	105 억		7195427	N	N	0	N	00	N
174	20231101	120147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10050	110	2	1.11	99991360	9947	25.56	9990	10230	9960	12920	6960	9940	10052.41	34.26	0	428	10440	10190	10020	9770	9600	10105	9685	105	2980	500	7350	10	1	21000000	2111	12.67	1.00	12	0.05	793.00	10079.00	18140	20230322	-44.60	9610	20231024	4.58	18140	-44.60	20230322	9610	4.58	20231024	18140	-44.60	20230322	9610	4.58	20231024	1.47	N	004380	500	105 억		7195427	N	N	0	N	00	N
175	20231101	110147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10000	60	2	0.60	79690740	7919	20.35	9990	10230	9980	12920	6960	9940	10063.23	34.26	0	-177	10440	10190	10020	9770	9600	10105	9685	105	2980	500	7350	10	1	21000000	2100	12.61	0.99	12	0.04	793.00	10079.00	18140	20230322	-44.87	9610	20231024	4.06	18140	-44.87	20230322	9610	4.06	20231024	18140	-44.87	20230322	9610	4.06	20231024	1.47	N	004380	500	105 억		7195427	N	N	0	N	00	N
176	20231101	100146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10010	70	2	0.70	42744330	4232	10.87	9990	10230	9990	12920	6960	9940	10100.27	34.26	0	43	10440	10190	10020	9770	9600	10105	9685	105	2980	500	7350	10	1	21000000	2102	12.62	0.99	12	0.02	793.00	10079.00	18140	20230322	-44.82	9610	20231024	4.16	18140	-44.82	20230322	9610	4.16	20231024	18140	-44.82	20230322	9610	4.16	20231024	1.47	N	004380	500	105 억		7195427	N	N	0	N	00	N
177	20231101	090147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10140	200	2	2.01	1339790	134	0.34	9990	10140	9990	12920	6960	9940	9998.43	34.26	0	-15	10440	10190	10020	9770	9600	10105	9685	105	2980	500	7350	10	1	21000000	2129	12.79	1.01	12	0.00	793.00	10079.00	18140	20230322	-44.10	9610	20231024	5.52	18140	-44.10	20230322	9610	5.52	20231024	18140	-44.10	20230322	9610	5.52	20231024	1.47	N	004380	500	105 억		7195427	N	N	0	N	00	N