KissMeData/015590/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160325	57	100.00	KOSPI	기계	N	N	N	N	N	804	-8	5	-0.99	1434194654	1768280	93.81	819	829	804	1055	569	812	811.10	0.96	24739	861	836	820	795	779	828	787	1185	243	500	510	1	1	236931544	1905	16.41	1.69	12	0.75	49.00	475.00	1230	20230707	-34.63	329	20230105	144.38	1230	-34.63	20230707	329	144.38	20230105	1230	-34.63	20230707	329	144.38	20230105	2.23	N	015590	500	1184 억	2263836	N	N	0	N	N
3	20231130	150326	57	100.00	KOSPI	기계	N	N	N	N	N	807	-5	5	-0.62	1291268720	1590681	84.39	819	829	804	1055	569	812	811.77	0.96	23095	861	836	820	795	779	828	787	1185	243	500	510	1	1	236931544	1912	16.47	1.70	12	0.67	49.00	475.00	1230	20230707	-34.39	329	20230105	145.29	1230	-34.39	20230707	329	145.29	20230105	1230	-34.39	20230707	329	145.29	20230105	2.23	N	015590	500	1184 억	2263836	N	N	0	N	N
4	20231130	140324	57	100.00	KOSPI	기계	N	N	N	N	N	811	-1	5	-0.12	777639549	954463	50.64	819	829	805	1055	569	812	814.74	0.96	21095	861	836	820	795	779	828	787	1185	243	500	510	1	1	236931544	1922	16.55	1.71	12	0.40	49.00	475.00	1230	20230707	-34.07	329	20230105	146.50	1230	-34.07	20230707	329	146.50	20230105	1230	-34.07	20230707	329	146.50	20230105	2.23	N	015590	500	1184 억	2263836	N	N	0	N	N
5	20231130	130323	57	100.00	KOSPI	기계	N	N	N	N	N	812	0	3	0.00	699940458	858624	45.55	819	829	805	1055	569	812	815.19	0.96	21095	861	836	820	795	779	828	787	1185	243	500	510	1	1	236931544	1924	16.57	1.71	12	0.36	49.00	475.00	1230	20230707	-33.98	329	20230105	146.81	1230	-33.98	20230707	329	146.81	20230105	1230	-33.98	20230707	329	146.81	20230105	2.23	N	015590	500	1184 억	2263836	N	N	0	N	N
6	20231130	120330	57	100.00	KOSPI	기계	N	N	N	N	N	811	-1	5	-0.12	434491107	534722	28.37	819	822	805	1055	569	812	812.56	0.96	2110	861	836	820	795	779	828	787	1185	243	500	510	1	1	236931544	1922	16.55	1.71	12	0.23	49.00	475.00	1230	20230707	-34.07	329	20230105	146.50	1230	-34.07	20230707	329	146.50	20230105	1230	-34.07	20230707	329	146.50	20230105	2.23	N	015590	500	1184 억	2263836	N	N	0	N	N
7	20231130	110326	57	100.00	KOSPI	기계	N	N	N	N	N	809	-3	5	-0.37	168140901	207226	10.99	819	822	805	1055	569	812	811.39	0.96	-5933	861	836	820	795	779	828	787	1185	243	500	510	1	1	236931544	1917	16.51	1.70	12	0.09	49.00	475.00	1230	20230707	-34.23	329	20230105	145.90	1230	-34.23	20230707	329	145.90	20230105	1230	-34.23	20230707	329	145.90	20230105	2.23	N	015590	500	1184 억	2263836	N	N	0	N	N
8	20231130	100323	57	100.00	KOSPI	기계	N	N	N	N	N	811	-1	5	-0.12	121687870	149841	7.95	819	822	805	1055	569	812	812.11	0.96	-8589	861	836	820	795	779	828	787	1185	243	500	510	1	1	236931544	1922	16.55	1.71	12	0.06	49.00	475.00	1230	20230707	-34.07	329	20230105	146.50	1230	-34.07	20230707	329	146.50	20230105	1230	-34.07	20230707	329	146.50	20230105	2.23	N	015590	500	1184 억	2263836	N	N	0	N	N
9	20231130	090325	57	100.00	KOSPI	기계	N	N	N	N	N	821	9	2	1.11	28033023	34278	1.82	819	822	812	1055	569	812	817.81	0.96	-6549	861	836	820	795	779	828	787	1185	243	500	510	1	1	236931544	1945	16.76	1.73	12	0.01	49.00	475.00	1230	20230707	-33.25	329	20230105	149.54	1230	-33.25	20230707	329	149.54	20230105	1230	-33.25	20230707	329	149.54	20230105	2.23	N	015590	500	1184 억	2263836	N	N	0	N	N
10	20231129	160324	57	100.00	KOSPI	기계	N	N	N	N	N	812	2	2	0.25	1540717755	1882190	102.52	829	845	804	1053	567	810	818.58	1.00	-112788	844	827	813	796	782	820	789	1185	243	500	510	1	1	236931544	1924	16.57	1.71	12	0.79	49.00	475.00	1230	20230707	-33.98	329	20230105	146.81	1230	-33.98	20230707	329	146.81	20230105	1230	-33.98	20230707	329	146.81	20230105	2.23	N	015590	500	1184 억	2380461	N	N	0	N	N
11	20231129	150325	57	100.00	KOSPI	기계	N	N	N	N	N	809	-1	5	-0.12	1412403208	1724034	93.91	829	845	804	1053	567	810	819.24	1.00	-116029	844	827	813	796	782	820	789	1185	243	500	510	1	1	236931544	1917	16.51	1.70	12	0.73	49.00	475.00	1230	20230707	-34.23	329	20230105	145.90	1230	-34.23	20230707	329	145.90	20230105	1230	-34.23	20230707	329	145.90	20230105	2.23	N	015590	500	1184 억	2380461	N	N	0	N	N
12	20231129	140324	57	100.00	KOSPI	기계	N	N	N	N	N	811	1	2	0.12	1116219590	1357189	73.92	829	845	808	1053	567	810	822.45	1.00	-120776	844	827	813	796	782	820	789	1185	243	500	510	1	1	236931544	1922	16.55	1.71	12	0.57	49.00	475.00	1230	20230707	-34.07	329	20230105	146.50	1230	-34.07	20230707	329	146.50	20230105	1230	-34.07	20230707	329	146.50	20230105	2.23	N	015590	500	1184 억	2380461	N	N	0	N	N
13	20231129	130326	57	100.00	KOSPI	기계	N	N	N	N	N	816	6	2	0.74	816008037	987754	53.80	829	845	810	1053	567	810	826.12	1.00	-107020	844	827	813	796	782	820	789	1185	243	500	510	1	1	236931544	1933	16.65	1.72	12	0.42	49.00	475.00	1230	20230707	-33.66	329	20230105	148.02	1230	-33.66	20230707	329	148.02	20230105	1230	-33.66	20230707	329	148.02	20230105	2.23	N	015590	500	1184 억	2380461	N	N	0	N	N
14	20231129	120325	57	100.00	KOSPI	기계	N	N	N	N	N	823	13	2	1.60	690114589	833205	45.38	829	845	812	1053	567	810	828.27	1.00	-107020	844	827	813	796	782	820	789	1185	243	500	510	1	1	236931544	1950	16.80	1.73	12	0.35	49.00	475.00	1230	20230707	-33.09	329	20230105	150.15	1230	-33.09	20230707	329	150.15	20230105	1230	-33.09	20230707	329	150.15	20230105	2.23	N	015590	500	1184 억	2380461	N	N	0	N	N
15	20231129	110324	57	100.00	KOSPI	기계	N	N	N	N	N	819	9	2	1.11	616048359	743340	40.49	829	845	812	1053	567	810	828.76	1.00	-107747	844	827	813	796	782	820	789	1185	243	500	510	1	1	236931544	1940	16.71	1.72	12	0.31	49.00	475.00	1230	20230707	-33.41	329	20230105	148.94	1230	-33.41	20230707	329	148.94	20230105	1230	-33.41	20230707	329	148.94	20230105	2.23	N	015590	500	1184 억	2380461	N	N	0	N	N
16	20231129	100323	57	100.00	KOSPI	기계	N	N	N	N	N	813	3	2	0.37	579514790	698620	38.05	829	845	812	1053	567	810	829.51	1.00	-101604	844	827	813	796	782	820	789	1185	243	500	510	1	1	236931544	1926	16.59	1.71	12	0.29	49.00	475.00	1230	20230707	-33.90	329	20230105	147.11	1230	-33.90	20230707	329	147.11	20230105	1230	-33.90	20230707	329	147.11	20230105	2.23	N	015590	500	1184 억	2380461	N	N	0	N	N
17	20231129	090322	57	100.00	KOSPI	기계	N	N	N	N	N	823	13	2	1.60	45502061	55091	3.00	829	829	819	1053	567	810	825.94	1.00	-22632	844	827	813	796	782	820	789	1185	243	500	510	1	1	236931544	1950	16.80	1.73	12	0.02	49.00	475.00	1230	20230707	-33.09	329	20230105	150.15	1230	-33.09	20230707	329	150.15	20230105	1230	-33.09	20230707	329	150.15	20230105	2.23	N	015590	500	1184 억	2380461	N	N	0	N	N
18	20231128	160324	57	100.00	KOSPI	기계	N	N	N	N	N	810	-5	5	-0.61	1489882838	1835146	89.80	819	830	799	1059	571	815	811.86	0.99	-54616	857	835	819	797	781	828	790	1185	244	500	520	1	1	236931544	1919	16.53	1.71	12	0.77	49.00	475.00	1230	20230707	-34.15	329	20230105	146.20	1230	-34.15	20230707	329	146.20	20230105	1230	-34.15	20230707	329	146.20	20230105	2.23	N	015590	500	1184 억	2334979	N	N	0	N	N
19	20231128	150305	57	100.00	KOSPI	기계	N	N	N	N	N	811	-4	5	-0.49	1394530317	1717566	84.04	819	830	799	1059	571	815	811.92	0.99	-54742	857	835	819	797	781	828	790	1185	244	500	520	1	1	236931544	1922	16.55	1.71	12	0.72	49.00	475.00	1230	20230707	-34.07	329	20230105	146.50	1230	-34.07	20230707	329	146.50	20230105	1230	-34.07	20230707	329	146.50	20230105	2.23	N	015590	500	1184 억	2334979	N	N	0	N	N
20	20231128	140322	57	100.00	KOSPI	기계	N	N	N	N	N	814	-1	5	-0.12	728011842	889713	43.54	819	830	810	1059	571	815	818.25	0.99	-8060	857	835	819	797	781	828	790	1185	244	500	520	1	1	236931544	1929	16.61	1.71	12	0.38	49.00	475.00	1230	20230707	-33.82	329	20230105	147.42	1230	-33.82	20230707	329	147.42	20230105	1230	-33.82	20230707	329	147.42	20230105	2.23	N	015590	500	1184 억	2334979	N	N	0	N	N
21	20231128	130322	57	100.00	KOSPI	기계	N	N	N	N	N	814	-1	5	-0.12	568246789	693707	33.94	819	830	812	1059	571	815	819.15	0.99	32662	857	835	819	797	781	828	790	1185	244	500	520	1	1	236931544	1929	16.61	1.71	12	0.29	49.00	475.00	1230	20230707	-33.82	329	20230105	147.42	1230	-33.82	20230707	329	147.42	20230105	1230	-33.82	20230707	329	147.42	20230105	2.23	N	015590	500	1184 억	2334979	N	N	0	N	N
22	20231128	120322	57	100.00	KOSPI	기계	N	N	N	N	N	821	6	2	0.74	429345432	523458	25.61	819	830	814	1059	571	815	820.21	0.99	31477	857	835	819	797	781	828	790	1185	244	500	520	1	1	236931544	1945	16.76	1.73	12	0.22	49.00	475.00	1230	20230707	-33.25	329	20230105	149.54	1230	-33.25	20230707	329	149.54	20230105	1230	-33.25	20230707	329	149.54	20230105	2.23	N	015590	500	1184 억	2334979	N	N	0	N	N
23	20231128	110322	57	100.00	KOSPI	기계	N	N	N	N	N	818	3	2	0.37	341412221	416115	20.36	819	830	814	1059	571	815	820.48	0.99	43735	857	835	819	797	781	828	790	1185	244	500	520	1	1	236931544	1938	16.69	1.72	12	0.18	49.00	475.00	1230	20230707	-33.50	329	20230105	148.63	1230	-33.50	20230707	329	148.63	20230105	1230	-33.50	20230707	329	148.63	20230105	2.23	N	015590	500	1184 억	2334979	N	N	0	N	N
24	20231128	100322	57	100.00	KOSPI	기계	N	N	N	N	N	819	4	2	0.49	216150926	263789	12.91	819	830	814	1059	571	815	819.41	0.99	21011	857	835	819	797	781	828	790	1185	244	500	520	1	1	236931544	1940	16.71	1.72	12	0.11	49.00	475.00	1230	20230707	-33.41	329	20230105	148.94	1230	-33.41	20230707	329	148.94	20230105	1230	-33.41	20230707	329	148.94	20230105	2.23	N	015590	500	1184 억	2334979	N	N	0	N	N
25	20231128	090321	57	100.00	KOSPI	기계	N	N	N	N	N	818	3	2	0.37	3324726	4056	0.20	819	824	818	1059	571	815	819.71	0.99	-1856	857	835	819	797	781	828	790	1185	244	500	520	1	1	236931544	1938	16.69	1.72	12	0.00	49.00	475.00	1230	20230707	-33.50	329	20230105	148.63	1230	-33.50	20230707	329	148.63	20230105	1230	-33.50	20230707	329	148.63	20230105	2.23	N	015590	500	1184 억	2334979	N	N	0	N	N
26	20231127	160322	57	100.00	KOSPI	기계	N	N	N	N	N	815	-9	5	-1.09	1670065533	2043567	69.10	826	841	803	1071	577	824	817.23	1.00	-33125	880	852	826	798	772	839	785	1185	247	500	520	1	1	236931544	1931	16.63	1.72	12	0.86	49.00	475.00	1230	20230707	-33.74	329	20230105	147.72	1230	-33.74	20230707	329	147.72	20230105	1230	-33.74	20230707	329	147.72	20230105	2.25	N	015590	500	1184 억	2365495	N	N	0	N	N
27	20231127	150321	57	100.00	KOSPI	기계	N	N	N	N	N	812	-12	5	-1.46	1605450921	1964349	66.42	826	841	803	1071	577	824	817.29	1.00	-12350	880	852	826	798	772	839	785	1185	247	500	520	1	1	236931544	1924	16.57	1.71	12	0.83	49.00	475.00	1230	20230707	-33.98	329	20230105	146.81	1230	-33.98	20230707	329	146.81	20230105	1230	-33.98	20230707	329	146.81	20230105	2.25	N	015590	500	1184 억	2365495	N	N	0	N	N
28	20231127	140324	57	100.00	KOSPI	기계	N	N	N	N	N	817	-7	5	-0.85	1207659698	1473938	49.84	826	841	803	1071	577	824	819.34	1.00	-62329	880	852	826	798	772	839	785	1185	247	500	520	1	1	236931544	1936	16.67	1.72	12	0.62	49.00	475.00	1230	20230707	-33.58	329	20230105	148.33	1230	-33.58	20230707	329	148.33	20230105	1230	-33.58	20230707	329	148.33	20230105	2.25	N	015590	500	1184 억	2365495	N	N	0	N	N
29	20231127	130322	57	100.00	KOSPI	기계	N	N	N	N	N	835	11	2	1.33	1044653748	1277018	43.18	826	841	803	1071	577	824	818.04	1.00	-27679	880	852	826	798	772	839	785	1185	247	500	520	1	1	236931544	1978	17.04	1.76	12	0.54	49.00	475.00	1230	20230707	-32.11	329	20230105	153.80	1230	-32.11	20230707	329	153.80	20230105	1230	-32.11	20230707	329	153.80	20230105	2.25	N	015590	500	1184 억	2365495	N	N	0	N	N
30	20231127	120323	57	100.00	KOSPI	기계	N	N	N	N	N	824	0	3	0.00	821732752	1010015	34.15	826	838	803	1071	577	824	813.58	1.00	-37224	880	852	826	798	772	839	785	1185	247	500	520	1	1	236931544	1952	16.82	1.73	12	0.43	49.00	475.00	1230	20230707	-33.01	329	20230105	150.46	1230	-33.01	20230707	329	150.46	20230105	1230	-33.01	20230707	329	150.46	20230105	2.25	N	015590	500	1184 억	2365495	N	N	0	N	N
31	20231127	110318	57	100.00	KOSPI	기계	N	N	N	N	N	804	-20	5	-2.43	696349187	855493	28.93	826	838	803	1071	577	824	813.97	1.00	-77390	880	852	826	798	772	839	785	1185	247	500	520	1	1	236931544	1905	16.41	1.69	12	0.36	49.00	475.00	1230	20230707	-34.63	329	20230105	144.38	1230	-34.63	20230707	329	144.38	20230105	1230	-34.63	20230707	329	144.38	20230105	2.25	N	015590	500	1184 억	2365495	N	N	0	N	N
32	20231127	100318	57	100.00	KOSPI	기계	N	N	N	N	N	811	-13	5	-1.58	345954907	420645	14.22	826	838	810	1071	577	824	822.44	1.00	-83499	880	852	826	798	772	839	785	1185	247	500	520	1	1	236931544	1922	16.55	1.71	12	0.18	49.00	475.00	1230	20230707	-34.07	329	20230105	146.50	1230	-34.07	20230707	329	146.50	20230105	1230	-34.07	20230707	329	146.50	20230105	2.25	N	015590	500	1184 억	2365495	N	N	0	N	N
33	20231127	090318	57	100.00	KOSPI	기계	N	N	N	N	N	831	7	2	0.85	48905521	58996	1.99	826	836	823	1071	577	824	828.96	1.00	-34604	880	852	826	798	772	839	785	1185	247	500	520	1	1	236931544	1969	16.96	1.75	12	0.02	49.00	475.00	1230	20230707	-32.44	329	20230105	152.58	1230	-32.44	20230707	329	152.58	20230105	1230	-32.44	20230707	329	152.58	20230105	2.25	N	015590	500	1184 억	2365495	N	N	0	N	N
34	20231124	160314	57	100.00	KOSPI	기계	N	N	N	N	N	824	-25	5	-2.94	2422914442	2954959	92.68	841	854	800	1103	595	849	819.95	1.04	-94107	970	909	873	812	776	891	794	1185	254	500	540	1	1	236931544	1952	16.82	1.73	12	1.25	49.00	475.00	1230	20230707	-33.01	329	20230105	150.46	1230	-33.01	20230707	329	150.46	20230105	1230	-33.01	20230707	329	150.46	20230105	2.25	N	015590	500	1184 억	2452800	N	N	0	N	N
35	20231124	150320	57	100.00	KOSPI	기계	N	N	N	N	N	819	-30	5	-3.53	2367416120	2887516	90.57	841	854	800	1103	595	849	819.88	1.04	-86972	970	909	873	812	776	891	794	1185	254	500	540	1	1	236931544	1940	16.71	1.72	12	1.22	49.00	475.00	1230	20230707	-33.41	329	20230105	148.94	1230	-33.41	20230707	329	148.94	20230105	1230	-33.41	20230707	329	148.94	20230105	2.25	N	015590	500	1184 억	2452800	N	N	0	N	N
36	20231124	140320	57	100.00	KOSPI	기계	N	N	N	N	N	810	-39	5	-4.59	1847040034	2243695	70.38	841	854	807	1103	595	849	823.21	1.04	-94048	970	909	873	812	776	891	794	1185	254	500	540	1	1	236931544	1919	16.53	1.71	12	0.95	49.00	475.00	1230	20230707	-34.15	329	20230105	146.20	1230	-34.15	20230707	329	146.20	20230105	1230	-34.15	20230707	329	146.20	20230105	2.25	N	015590	500	1184 억	2452800	N	N	0	N	N
37	20231124	130319	57	100.00	KOSPI	기계	N	N	N	N	N	817	-32	5	-3.77	1501334260	1817427	57.01	841	854	814	1103	595	849	826.08	1.04	-68954	970	909	873	812	776	891	794	1185	254	500	540	1	1	236931544	1936	16.67	1.72	12	0.77	49.00	475.00	1230	20230707	-33.58	329	20230105	148.33	1230	-33.58	20230707	329	148.33	20230105	1230	-33.58	20230707	329	148.33	20230105	2.25	N	015590	500	1184 억	2452800	N	N	0	N	N
38	20231124	120322	57	100.00	KOSPI	기계	N	N	N	N	N	819	-30	5	-3.53	1336194625	1615445	50.67	841	854	814	1103	595	849	827.14	1.04	-46331	970	909	873	812	776	891	794	1185	254	500	540	1	1	236931544	1940	16.71	1.72	12	0.68	49.00	475.00	1230	20230707	-33.41	329	20230105	148.94	1230	-33.41	20230707	329	148.94	20230105	1230	-33.41	20230707	329	148.94	20230105	2.25	N	015590	500	1184 억	2452800	N	N	0	N	N
39	20231124	110319	57	100.00	KOSPI	기계	N	N	N	N	N	826	-23	5	-2.71	790174070	950573	29.82	841	854	822	1103	595	849	831.26	1.04	23288	970	909	873	812	776	891	794	1185	254	500	540	1	1	236931544	1957	16.86	1.74	12	0.40	49.00	475.00	1230	20230707	-32.85	329	20230105	151.06	1230	-32.85	20230707	329	151.06	20230105	1230	-32.85	20230707	329	151.06	20230105	2.25	N	015590	500	1184 억	2452800	N	N	0	N	N
40	20231124	100318	57	100.00	KOSPI	기계	N	N	N	N	N	830	-19	5	-2.24	435608731	521031	16.34	841	854	829	1103	595	849	836.05	1.04	18933	970	909	873	812	776	891	794	1185	254	500	540	1	1	236931544	1967	16.94	1.75	12	0.22	49.00	475.00	1230	20230707	-32.52	329	20230105	152.28	1230	-32.52	20230707	329	152.28	20230105	1230	-32.52	20230707	329	152.28	20230105	2.25	N	015590	500	1184 억	2452800	N	N	0	N	N
41	20231124	090318	57	100.00	KOSPI	기계	N	N	N	N	N	848	-1	5	-0.12	28149308	33260	1.04	841	854	841	1103	595	849	846.34	1.04	-1426	970	909	873	812	776	891	794	1185	254	500	540	1	1	236931544	2009	17.31	1.79	12	0.01	49.00	475.00	1230	20230707	-31.06	329	20230105	157.75	1230	-31.06	20230707	329	157.75	20230105	1230	-31.06	20230707	329	157.75	20230105	2.25	N	015590	500	1184 억	2452800	N	N	0	N	N
42	20231123	160315	57	100.00	KOSPI	기계	N	N	N	N	N	849	-78	5	-8.41	2760576799	3183508	145.94	927	934	837	1205	649	927	867.15	1.17	-309413	973	949	923	899	873	937	887	1185	278	500	590	1	1	236931544	2012	17.33	1.79	12	1.34	49.00	475.00	1230	20230707	-30.98	329	20230105	158.05	1230	-30.98	20230707	329	158.05	20230105	1230	-30.98	20230707	329	158.05	20230105	2.26	N	015590	500	1184 억	2764704	N	N	12	N	N
43	20231123	150325	57	100.00	KOSPI	기계	N	N	N	N	N	846	-81	5	-8.74	2665166141	3071532	140.81	927	934	837	1205	649	927	867.70	1.17	-306872	973	949	923	899	873	937	887	1185	278	500	590	1	1	236931544	2004	17.27	1.78	12	1.30	49.00	475.00	1230	20230707	-31.22	329	20230105	157.14	1230	-31.22	20230707	329	157.14	20230105	1230	-31.22	20230707	329	157.14	20230105	2.26	N	015590	500	1184 억	2764704	N	N	12	N	N
44	20231123	140321	57	100.00	KOSPI	기계	N	N	N	N	N	843	-84	5	-9.06	2510378568	2888588	132.42	927	934	837	1205	649	927	869.07	1.17	-287208	973	949	923	899	873	937	887	1185	278	500	590	1	1	236931544	1997	17.20	1.77	12	1.22	49.00	475.00	1230	20230707	-31.46	329	20230105	156.23	1230	-31.46	20230707	329	156.23	20230105	1230	-31.46	20230707	329	156.23	20230105	2.26	N	015590	500	1184 억	2764704	N	N	12	N	N
45	20231123	130323	57	100.00	KOSPI	기계	N	N	N	N	N	843	-84	5	-9.06	2070127108	2367067	108.52	927	934	842	1205	649	927	874.55	1.17	-234011	973	949	923	899	873	937	887	1185	278	500	590	1	1	236931544	1997	17.20	1.77	12	1.00	49.00	475.00	1230	20230707	-31.46	329	20230105	156.23	1230	-31.46	20230707	329	156.23	20230105	1230	-31.46	20230707	329	156.23	20230105	2.26	N	015590	500	1184 억	2764704	N	N	12	N	N
46	20231123	120318	57	100.00	KOSPI	기계	N	N	N	N	N	865	-62	5	-6.69	1708282368	1942802	89.07	927	934	842	1205	649	927	879.29	1.17	-185806	973	949	923	899	873	937	887	1185	278	500	590	1	1	236931544	2049	17.65	1.82	12	0.82	49.00	475.00	1230	20230707	-29.67	329	20230105	162.92	1230	-29.67	20230707	329	162.92	20230105	1230	-29.67	20230707	329	162.92	20230105	2.26	N	015590	500	1184 억	2764704	N	N	12	N	N
47	20231123	110323	57	100.00	KOSPI	기계	N	N	N	N	N	869	-58	5	-6.26	1262231508	1422141	65.20	927	934	868	1205	649	927	887.56	1.17	-131309	973	949	923	899	873	937	887	1185	278	500	590	1	1	236931544	2059	17.73	1.83	12	0.60	49.00	475.00	1230	20230707	-29.35	329	20230105	164.13	1230	-29.35	20230707	329	164.13	20230105	1230	-29.35	20230707	329	164.13	20230105	2.26	N	015590	500	1184 억	2764704	N	N	12	N	N
48	20231123	100320	57	100.00	KOSPI	기계	N	N	N	N	N	881	-46	5	-4.96	876386393	982822	45.06	927	934	879	1205	649	927	891.70	1.17	-50424	973	949	923	899	873	937	887	1185	278	500	590	1	1	236931544	2087	17.98	1.85	12	0.41	49.00	475.00	1230	20230707	-28.37	329	20230105	167.78	1230	-28.37	20230707	329	167.78	20230105	1230	-28.37	20230707	329	167.78	20230105	2.26	N	015590	500	1184 억	2764704	N	N	12	N	N
49	20231123	090316	57	100.00	KOSPI	기계	N	N	N	N	N	919	-8	5	-0.86	4485472	4844	0.22	927	934	918	1205	649	927	925.99	1.17	-3351	973	949	923	899	873	937	887	1185	278	500	590	1	1	236931544	2177	18.76	1.93	12	0.00	49.00	475.00	1230	20230707	-25.28	329	20230105	179.33	1230	-25.28	20230707	329	179.33	20230105	1230	-25.28	20230707	329	179.33	20230105	2.26	N	015590	500	1184 억	2764704	N	N	12	N	N
50	20231122	160310	57	100.00	KOSPI	기계	N	N	N	N	N	927	-14	5	-1.49	1998397068	2180294	154.51	941	947	897	1223	659	941	916.52	1.28	-267703	965	952	940	927	915	959	934	1185	282	500	600	1	1	236931544	2196	18.92	1.95	12	0.92	49.00	475.00	1230	20230707	-24.63	329	20230105	181.76	1230	-24.63	20230707	329	181.76	20230105	1230	-24.63	20230707	329	181.76	20230105	2.27	N	015590	500	1184 억	3032407	N	N	12	N	N
51	20231122	150316	57	100.00	KOSPI	기계	N	N	N	N	N	926	-15	5	-1.59	1822413568	1990587	141.07	941	947	897	1223	659	941	915.51	1.28	-235910	965	952	940	927	915	959	934	1185	282	500	600	1	1	236931544	2194	18.90	1.95	12	0.84	49.00	475.00	1230	20230707	-24.72	329	20230105	181.46	1230	-24.72	20230707	329	181.46	20230105	1230	-24.72	20230707	329	181.46	20230105	2.27	N	015590	500	1184 억	3032407	N	N	19	N	N
52	20231122	140310	57	100.00	KOSPI	기계	N	N	N	N	N	902	-39	5	-4.14	1259065684	1372420	97.26	941	947	897	1223	659	941	917.40	1.28	-135056	965	952	940	927	915	959	934	1185	282	500	600	1	1	236931544	2137	18.41	1.90	12	0.58	49.00	475.00	1230	20230707	-26.67	329	20230105	174.16	1230	-26.67	20230707	329	174.16	20230105	1230	-26.67	20230707	329	174.16	20230105	2.27	N	015590	500	1184 억	3032407	N	N	19	N	N
53	20231122	130323	57	100.00	KOSPI	기계	N	N	N	N	N	908	-33	5	-3.51	1002680841	1088096	77.11	941	947	898	1223	659	941	921.50	1.28	-87375	965	952	940	927	915	959	934	1185	282	500	600	1	1	236931544	2151	18.53	1.91	12	0.46	49.00	475.00	1230	20230707	-26.18	329	20230105	175.99	1230	-26.18	20230707	329	175.99	20230105	1230	-26.18	20230707	329	175.99	20230105	2.27	N	015590	500	1184 억	3032407	N	N	19	N	N
54	20231122	120323	57	100.00	KOSPI	기계	N	N	N	N	N	905	-36	5	-3.83	964234777	1045738	74.11	941	947	898	1223	659	941	922.06	1.28	-79792	965	952	940	927	915	959	934	1185	282	500	600	1	1	236931544	2144	18.47	1.91	12	0.44	49.00	475.00	1230	20230707	-26.42	329	20230105	175.08	1230	-26.42	20230707	329	175.08	20230105	1230	-26.42	20230707	329	175.08	20230105	2.27	N	015590	500	1184 억	3032407	N	N	19	N	N
55	20231122	110331	57	100.00	KOSPI	기계	N	N	N	N	N	915	-26	5	-2.76	653411915	703428	49.85	941	947	915	1223	659	941	928.89	1.28	-75394	965	952	940	927	915	959	934	1185	282	500	600	1	1	236931544	2168	18.67	1.93	12	0.30	49.00	475.00	1230	20230707	-25.61	329	20230105	178.12	1230	-25.61	20230707	329	178.12	20230105	1230	-25.61	20230707	329	178.12	20230105	2.27	N	015590	500	1184 억	3032407	N	N	19	N	N
56	20231122	100325	57	100.00	KOSPI	기계	N	N	N	N	N	926	-15	5	-1.59	446401042	478722	33.93	941	947	920	1223	659	941	932.48	1.28	-58621	965	952	940	927	915	959	934	1185	282	500	600	1	1	236931544	2194	18.90	1.95	12	0.20	49.00	475.00	1230	20230707	-24.72	329	20230105	181.46	1230	-24.72	20230707	329	181.46	20230105	1230	-24.72	20230707	329	181.46	20230105	2.27	N	015590	500	1184 억	3032407	N	N	19	N	N
57	20231122	090311	57	100.00	KOSPI	기계	N	N	N	N	N	936	-5	5	-0.53	33371548	35458	2.51	941	947	935	1223	659	941	941.16	1.28	-9752	965	952	940	927	915	959	934	1185	282	500	600	1	1	236931544	2218	19.10	1.97	12	0.01	49.00	475.00	1230	20230707	-23.90	329	20230105	184.50	1230	-23.90	20230707	329	184.50	20230105	1230	-23.90	20230707	329	184.50	20230105	2.27	N	015590	500	1184 억	3032407	N	N	19	N	N
58	20231121	160313	57	100.00	KOSPI	기계	N	N	N	N	N	941	7	2	0.75	1324853560	1409624	58.77	940	953	928	1214	654	934	939.86	1.35	-167834	969	951	927	909	885	960	918	1185	280	500	590	1	1	236931544	2230	19.20	1.98	12	0.59	49.00	475.00	1230	20230707	-23.50	329	20230105	186.02	1230	-23.50	20230707	329	186.02	20230105	1230	-23.50	20230707	329	186.02	20230105	2.27	N	015590	500	1184 억	3201991	N	N	19	N	N
59	20231121	150313	57	100.00	KOSPI	기계	N	N	N	N	N	933	-1	5	-0.11	1161229400	1234615	51.47	940	953	930	1214	654	934	940.56	1.35	-136825	969	951	927	909	885	960	918	1185	280	500	590	1	1	236931544	2211	19.04	1.96	12	0.52	49.00	475.00	1230	20230707	-24.15	329	20230105	183.59	1230	-24.15	20230707	329	183.59	20230105	1230	-24.15	20230707	329	183.59	20230105	2.27	N	015590	500	1184 억	3201991	N	N	97	N	N
60	20231121	140310	57	100.00	KOSPI	기계	N	N	N	N	N	933	-1	5	-0.11	1086626390	1154801	48.15	940	953	930	1214	654	934	940.96	1.35	-128752	969	951	927	909	885	960	918	1185	280	500	590	1	1	236931544	2211	19.04	1.96	12	0.49	49.00	475.00	1230	20230707	-24.15	329	20230105	183.59	1230	-24.15	20230707	329	183.59	20230105	1230	-24.15	20230707	329	183.59	20230105	2.27	N	015590	500	1184 억	3201991	N	N	97	N	N
61	20231121	130310	57	100.00	KOSPI	기계	N	N	N	N	N	932	-2	5	-0.21	989470661	1050642	43.80	940	953	931	1214	654	934	941.78	1.35	-112822	969	951	927	909	885	960	918	1185	280	500	590	1	1	236931544	2208	19.02	1.96	12	0.44	49.00	475.00	1230	20230707	-24.23	329	20230105	183.28	1230	-24.23	20230707	329	183.28	20230105	1230	-24.23	20230707	329	183.28	20230105	2.27	N	015590	500	1184 억	3201991	N	N	97	N	N
62	20231121	120309	57	100.00	KOSPI	기계	N	N	N	N	N	941	7	2	0.75	887642095	941815	39.27	940	953	931	1214	654	934	942.48	1.35	-116211	969	951	927	909	885	960	918	1185	280	500	590	1	1	236931544	2230	19.20	1.98	12	0.40	49.00	475.00	1230	20230707	-23.50	329	20230105	186.02	1230	-23.50	20230707	329	186.02	20230105	1230	-23.50	20230707	329	186.02	20230105	2.27	N	015590	500	1184 억	3201991	N	N	97	N	N
63	20231121	110308	57	100.00	KOSPI	기계	N	N	N	N	N	940	6	2	0.64	800511749	849050	35.40	940	953	931	1214	654	934	942.83	1.35	-108603	969	951	927	909	885	960	918	1185	280	500	590	1	1	236931544	2227	19.18	1.98	12	0.36	49.00	475.00	1230	20230707	-23.58	329	20230105	185.71	1230	-23.58	20230707	329	185.71	20230105	1230	-23.58	20230707	329	185.71	20230105	2.27	N	015590	500	1184 억	3201991	N	N	97	N	N
64	20231121	100303	57	100.00	KOSPI	기계	N	N	N	N	N	946	12	2	1.28	654098854	693396	28.91	940	953	931	1214	654	934	943.33	1.35	-89528	969	951	927	909	885	960	918	1185	280	500	590	1	1	236931544	2241	19.31	1.99	12	0.29	49.00	475.00	1230	20230707	-23.09	329	20230105	187.54	1230	-23.09	20230707	329	187.54	20230105	1230	-23.09	20230707	329	187.54	20230105	2.27	N	015590	500	1184 억	3201991	N	N	97	N	N
65	20231121	090305	57	100.00	KOSPI	기계	N	N	N	N	N	938	4	2	0.43	136588554	144454	6.02	940	953	931	1214	654	934	945.55	1.35	-45472	969	951	927	909	885	960	918	1185	280	500	590	1	1	236931544	2222	19.14	1.97	12	0.06	49.00	475.00	1230	20230707	-23.74	329	20230105	185.11	1230	-23.74	20230707	329	185.11	20230105	1230	-23.74	20230707	329	185.11	20230105	2.27	N	015590	500	1184 억	3201991	N	N	97	N	N
66	20231120	160306	57	100.00	KOSPI	기계	N	N	N	N	N	934	6	2	0.65	2210058956	2386095	99.32	928	945	903	1206	650	928	926.22	1.44	-210182	953	940	918	905	883	947	912	1185	278	500	590	1	1	236931544	2213	19.06	1.97	12	1.01	49.00	475.00	1230	20230707	-24.07	329	20230105	183.89	1230	-24.07	20230707	329	183.89	20230105	1230	-24.07	20230707	329	183.89	20230105	2.28	N	015590	500	1184 억	3412081	N	N	97	N	N
67	20231120	150309	57	100.00	KOSPI	기계	N	N	N	N	N	928	0	3	0.00	1993404975	2153046	89.62	928	945	903	1206	650	928	925.85	1.44	-171013	953	940	918	905	883	947	912	1185	278	500	590	1	1	236931544	2199	18.94	1.95	12	0.91	49.00	475.00	1230	20230707	-24.55	329	20230105	182.07	1230	-24.55	20230707	329	182.07	20230105	1230	-24.55	20230707	329	182.07	20230105	2.28	N	015590	500	1184 억	3412081	N	N	0	N	N
68	20231120	140308	57	100.00	KOSPI	기계	N	N	N	N	N	916	-12	5	-1.29	1732921206	1868999	77.79	928	945	903	1206	650	928	927.19	1.44	-131304	953	940	918	905	883	947	912	1185	278	500	590	1	1	236931544	2170	18.69	1.93	12	0.79	49.00	475.00	1230	20230707	-25.53	329	20230105	178.42	1230	-25.53	20230707	329	178.42	20230105	1230	-25.53	20230707	329	178.42	20230105	2.28	N	015590	500	1184 억	3412081	N	N	0	N	N
69	20231120	130307	57	100.00	KOSPI	기계	N	N	N	N	N	923	-5	5	-0.54	1217256655	1311721	54.60	928	945	903	1206	650	928	927.98	1.44	-38550	953	940	918	905	883	947	912	1185	278	500	590	1	1	236931544	2187	18.84	1.94	12	0.55	49.00	475.00	1230	20230707	-24.96	329	20230105	180.55	1230	-24.96	20230707	329	180.55	20230105	1230	-24.96	20230707	329	180.55	20230105	2.28	N	015590	500	1184 억	3412081	N	N	0	N	N
70	20231120	120307	57	100.00	KOSPI	기계	N	N	N	N	N	930	2	2	0.22	856043733	917483	38.19	928	945	923	1206	650	928	933.03	1.44	-27893	953	940	918	905	883	947	912	1185	278	500	590	1	1	236931544	2203	18.98	1.96	12	0.39	49.00	475.00	1230	20230707	-24.39	329	20230105	182.67	1230	-24.39	20230707	329	182.67	20230105	1230	-24.39	20230707	329	182.67	20230105	2.28	N	015590	500	1184 억	3412081	N	N	0	N	N
71	20231120	110306	57	100.00	KOSPI	기계	N	N	N	N	N	929	1	2	0.11	664651345	712217	29.64	928	945	923	1206	650	928	933.21	1.44	-40574	953	940	918	905	883	947	912	1185	278	500	590	1	1	236931544	2201	18.96	1.96	12	0.30	49.00	475.00	1230	20230707	-24.47	329	20230105	182.37	1230	-24.47	20230707	329	182.37	20230105	1230	-24.47	20230707	329	182.37	20230105	2.28	N	015590	500	1184 억	3412081	N	N	0	N	N
72	20231120	100306	57	100.00	KOSPI	기계	N	N	N	N	N	937	9	2	0.97	460812581	493295	20.53	928	945	923	1206	650	928	934.15	1.44	-18765	953	940	918	905	883	947	912	1185	278	500	590	1	1	236931544	2220	19.12	1.97	12	0.21	49.00	475.00	1230	20230707	-23.82	329	20230105	184.80	1230	-23.82	20230707	329	184.80	20230105	1230	-23.82	20230707	329	184.80	20230105	2.28	N	015590	500	1184 억	3412081	N	N	0	N	N
73	20231120	090307	57	100.00	KOSPI	기계	N	N	N	N	N	935	7	2	0.75	106692149	114517	4.77	928	940	923	1206	650	928	931.67	1.44	-15016	953	940	918	905	883	947	912	1185	278	500	590	1	1	236931544	2215	19.08	1.97	12	0.05	49.00	475.00	1230	20230707	-23.98	329	20230105	184.19	1230	-23.98	20230707	329	184.19	20230105	1230	-23.98	20230707	329	184.19	20230105	2.28	N	015590	500	1184 억	3412081	N	N	0	N	N
74	20231117	160312	57	100.00	KOSPI	기계	N	N	N	N	N	928	13	2	1.42	2197444399	2400002	157.72	922	931	896	1189	641	915	915.60	1.30	-332296	935	924	912	901	889	930	907	1185	274	500	580	1	1	236931544	2199	18.94	1.95	12	1.01	49.00	475.00	1230	20230707	-24.55	329	20230105	182.07	1230	-24.55	20230707	329	182.07	20230105	1230	-24.55	20230707	329	182.07	20230105	2.29	N	015590	500	1184 억	3081852	N	N	0	N	N
75	20231117	150315	57	100.00	KOSPI	기계	N	N	N	N	N	919	4	2	0.44	1862214540	2037210	133.88	922	931	896	1189	641	915	914.10	1.30	-314228	935	924	912	901	889	930	907	1185	274	500	580	1	1	236931544	2177	18.76	1.93	12	0.86	49.00	475.00	1230	20230707	-25.28	329	20230105	179.33	1230	-25.28	20230707	329	179.33	20230105	1230	-25.28	20230707	329	179.33	20230105	2.29	N	015590	500	1184 억	3081852	N	N	0	N	N
76	20231117	140315	57	100.00	KOSPI	기계	N	N	N	N	N	918	3	2	0.33	1588162319	1738467	114.25	922	931	896	1189	641	915	913.54	1.30	-248836	935	924	912	901	889	930	907	1185	274	500	580	1	1	236931544	2175	18.73	1.93	12	0.73	49.00	475.00	1230	20230707	-25.37	329	20230105	179.03	1230	-25.37	20230707	329	179.03	20230105	1230	-25.37	20230707	329	179.03	20230105	2.29	N	015590	500	1184 억	3081852	N	N	0	N	N
77	20231117	130313	57	100.00	KOSPI	기계	N	N	N	N	N	920	5	2	0.55	1416695845	1551709	101.97	922	931	896	1189	641	915	912.99	1.30	-208190	935	924	912	901	889	930	907	1185	274	500	580	1	1	236931544	2180	18.78	1.94	12	0.65	49.00	475.00	1230	20230707	-25.20	329	20230105	179.64	1230	-25.20	20230707	329	179.64	20230105	1230	-25.20	20230707	329	179.64	20230105	2.29	N	015590	500	1184 억	3081852	N	N	0	N	N
78	20231117	120313	57	100.00	KOSPI	기계	N	N	N	N	N	918	3	2	0.33	1287404780	1411149	92.74	922	931	896	1189	641	915	912.31	1.30	-214992	935	924	912	901	889	930	907	1185	274	500	580	1	1	236931544	2175	18.73	1.93	12	0.60	49.00	475.00	1230	20230707	-25.37	329	20230105	179.03	1230	-25.37	20230707	329	179.03	20230105	1230	-25.37	20230707	329	179.03	20230105	2.29	N	015590	500	1184 억	3081852	N	N	0	N	N
79	20231117	110314	57	100.00	KOSPI	기계	N	N	N	N	N	912	-3	5	-0.33	1099786207	1206020	79.26	922	931	896	1189	641	915	911.91	1.30	-259710	935	924	912	901	889	930	907	1185	274	500	580	1	1	236931544	2161	18.61	1.92	12	0.51	49.00	475.00	1230	20230707	-25.85	329	20230105	177.20	1230	-25.85	20230707	329	177.20	20230105	1230	-25.85	20230707	329	177.20	20230105	2.29	N	015590	500	1184 억	3081852	N	N	0	N	N
80	20231117	100314	57	100.00	KOSPI	기계	N	N	N	N	N	907	-8	5	-0.87	861762020	943014	61.97	922	931	896	1189	641	915	913.84	1.30	-264572	935	924	912	901	889	930	907	1185	274	500	580	1	1	236931544	2149	18.51	1.91	12	0.40	49.00	475.00	1230	20230707	-26.26	329	20230105	175.68	1230	-26.26	20230707	329	175.68	20230105	1230	-26.26	20230707	329	175.68	20230105	2.29	N	015590	500	1184 억	3081852	N	N	0	N	N
81	20231117	090314	57	100.00	KOSPI	기계	N	N	N	N	N	907	-8	5	-0.87	28142832	30803	2.02	922	922	902	1189	641	915	913.64	1.30	-19786	935	924	912	901	889	930	907	1185	274	500	580	1	1	236931544	2149	18.51	1.91	12	0.01	49.00	475.00	1230	20230707	-26.26	329	20230105	175.68	1230	-26.26	20230707	329	175.68	20230105	1230	-26.26	20230707	329	175.68	20230105	2.29	N	015590	500	1184 억	3081852	N	N	0	N	N
82	20231116	160313	57	100.00	KOSPI	기계	N	N	N	N	N	912	-1	5	-0.11	1295451711	1421443	66.16	914	923	900	1186	640	913	911.36	1.37	-156620	944	928	909	893	874	936	901	1185	273	500	580	1	1	236931544	2161	18.61	1.92	12	0.60	49.00	475.00	1230	20230707	-25.85	329	20230105	177.20	1230	-25.85	20230707	329	177.20	20230105	1230	-25.85	20230707	329	177.20	20230105	2.37	N	015590	500	1184 억	3245144	N	N	0	N	N
83	20231116	150313	57	100.00	KOSPI	기계	N	N	N	N	N	913	0	3	0.00	1065383342	1167593	54.34	914	923	901	1186	640	913	912.46	1.37	-183133	944	928	909	893	874	936	901	1185	273	500	580	1	1	236931544	2163	18.63	1.92	12	0.49	49.00	475.00	1230	20230707	-25.77	329	20230105	177.51	1230	-25.77	20230707	329	177.51	20230105	1230	-25.77	20230707	329	177.51	20230105	2.37	N	015590	500	1184 억	3245144	N	N	0	N	N
84	20231116	140309	57	100.00	KOSPI	기계	N	N	N	N	N	916	3	2	0.33	861649232	944040	43.94	914	923	901	1186	640	913	912.73	1.37	-138978	944	928	909	893	874	936	901	1185	273	500	580	1	1	236931544	2170	18.69	1.93	12	0.40	49.00	475.00	1230	20230707	-25.53	329	20230105	178.42	1230	-25.53	20230707	329	178.42	20230105	1230	-25.53	20230707	329	178.42	20230105	2.37	N	015590	500	1184 억	3245144	N	N	0	N	N
85	20231116	130313	57	100.00	KOSPI	기계	N	N	N	N	N	912	-1	5	-0.11	578730399	633702	29.49	914	923	901	1186	640	913	913.25	1.37	-72171	944	928	909	893	874	936	901	1185	273	500	580	1	1	236931544	2161	18.61	1.92	12	0.27	49.00	475.00	1230	20230707	-25.85	329	20230105	177.20	1230	-25.85	20230707	329	177.20	20230105	1230	-25.85	20230707	329	177.20	20230105	2.37	N	015590	500	1184 억	3245144	N	N	0	N	N
86	20231116	120313	57	100.00	KOSPI	기계	N	N	N	N	N	917	4	2	0.44	505092595	552860	25.73	914	923	901	1186	640	913	913.60	1.37	-60452	944	928	909	893	874	936	901	1185	273	500	580	1	1	236931544	2173	18.71	1.93	12	0.23	49.00	475.00	1230	20230707	-25.45	329	20230105	178.72	1230	-25.45	20230707	329	178.72	20230105	1230	-25.45	20230707	329	178.72	20230105	2.37	N	015590	500	1184 억	3245144	N	N	0	N	N
87	20231116	110310	57	100.00	KOSPI	기계	N	N	N	N	N	915	2	2	0.22	307499264	336483	15.66	914	923	901	1186	640	913	913.86	1.37	-36910	944	928	909	893	874	936	901	1185	273	500	580	1	1	236931544	2168	18.67	1.93	12	0.14	49.00	475.00	1230	20230707	-25.61	329	20230105	178.12	1230	-25.61	20230707	329	178.12	20230105	1230	-25.61	20230707	329	178.12	20230105	2.37	N	015590	500	1184 억	3245144	N	N	0	N	N
88	20231116	100310	57	100.00	KOSPI	기계	N	N	N	N	N	912	-1	5	-0.11	20332952	22331	1.04	914	923	901	1186	640	913	910.53	1.37	-9288	944	928	909	893	874	936	901	1185	273	500	580	1	1	236931544	2161	18.61	1.92	12	0.01	49.00	475.00	1230	20230707	-25.85	329	20230105	177.20	1230	-25.85	20230707	329	177.20	20230105	1230	-25.85	20230707	329	177.20	20230105	2.37	N	015590	500	1184 억	3245144	N	N	0	N	N
89	20231116	090309	57	100.00	KOSPI	기계	N	N	N	N	N	913	0	3	0.00	0	0	0.00	0	0	0	1186	640	913	0.00	1.37	0	944	928	909	893	874	936	901	1185	273	500	580	1	1	236931544	2163	18.63	1.92	12	0.00	49.00	475.00	1230	20230707	-25.77	329	20230105	177.51	1230	-25.77	20230707	329	177.51	20230105	1230	-25.77	20230707	329	177.51	20230105	2.37	N	015590	500	1184 억	3245144	N	N	0	N	N
90	20231115	160256	57	100.00	KOSPI	기계	N	N	N	N	N	913	8	2	0.88	1957236738	2146375	40.72	906	925	890	1176	634	905	911.88	1.34	53737	957	931	887	861	817	944	874	1185	271	500	570	1	1	236931544	2163	18.63	1.92	12	0.91	49.00	475.00	1230	20230707	-25.77	329	20221111	177.51	1230	-25.77	20230707	329	177.51	20230105	1230	-25.77	20230707	329	177.51	20230105	2.38	N	015590	500	1184 억	3175634	N	N	168	N	N
91	20231115	150315	57	100.00	KOSPI	기계	N	N	N	N	N	910	5	2	0.55	1847629960	2026171	38.43	906	925	890	1176	634	905	911.88	1.34	46350	957	931	887	861	817	944	874	1185	271	500	570	1	1	236931544	2156	18.57	1.92	12	0.86	49.00	475.00	1230	20230707	-26.02	329	20221111	176.60	1230	-26.02	20230707	329	176.60	20230105	1230	-26.02	20230707	329	176.60	20230105	2.38	N	015590	500	1184 억	3175634	N	N	168	N	N
92	20231115	140317	57	100.00	KOSPI	기계	N	N	N	N	N	911	6	2	0.66	1400237143	1536777	29.15	906	925	890	1176	634	905	911.15	1.34	-23171	957	931	887	861	817	944	874	1185	271	500	570	1	1	236931544	2158	18.59	1.92	12	0.65	49.00	475.00	1230	20230707	-25.93	329	20221111	176.90	1230	-25.93	20230707	329	176.90	20230105	1230	-25.93	20230707	329	176.90	20230105	2.38	N	015590	500	1184 억	3175634	N	N	168	N	N
93	20231115	130316	57	100.00	KOSPI	기계	N	N	N	N	N	912	7	2	0.77	1328177926	1457742	27.65	906	925	890	1176	634	905	911.12	1.34	-36531	957	931	887	861	817	944	874	1185	271	500	570	1	1	236931544	2161	18.61	1.92	12	0.62	49.00	475.00	1230	20230707	-25.85	329	20221111	177.20	1230	-25.85	20230707	329	177.20	20230105	1230	-25.85	20230707	329	177.20	20230105	2.38	N	015590	500	1184 억	3175634	N	N	168	N	N
94	20231115	120318	57	100.00	KOSPI	기계	N	N	N	N	N	912	7	2	0.77	1162656016	1275976	24.20	906	925	890	1176	634	905	911.19	1.34	-95789	957	931	887	861	817	944	874	1185	271	500	570	1	1	236931544	2161	18.61	1.92	12	0.54	49.00	475.00	1230	20230707	-25.85	329	20221111	177.20	1230	-25.85	20230707	329	177.20	20230105	1230	-25.85	20230707	329	177.20	20230105	2.38	N	015590	500	1184 억	3175634	N	N	168	N	N
95	20231115	110319	57	100.00	KOSPI	기계	N	N	N	N	N	919	14	2	1.55	1055761081	1158904	21.98	906	925	890	1176	634	905	911.00	1.34	-105820	957	931	887	861	817	944	874	1185	271	500	570	1	1	236931544	2177	18.76	1.93	12	0.49	49.00	475.00	1230	20230707	-25.28	329	20221111	179.33	1230	-25.28	20230707	329	179.33	20230105	1230	-25.28	20230707	329	179.33	20230105	2.38	N	015590	500	1184 억	3175634	N	N	168	N	N
96	20231115	100315	57	100.00	KOSPI	기계	N	N	N	N	N	915	10	2	1.10	691130674	761277	14.44	906	925	890	1176	634	905	907.86	1.34	-122266	957	931	887	861	817	944	874	1185	271	500	570	1	1	236931544	2168	18.67	1.93	12	0.32	49.00	475.00	1230	20230707	-25.61	329	20221111	178.12	1230	-25.61	20230707	329	178.12	20230105	1230	-25.61	20230707	329	178.12	20230105	2.38	N	015590	500	1184 억	3175634	N	N	168	N	N
97	20231115	090313	57	100.00	KOSPI	기계	N	N	N	N	N	903	-2	5	-0.22	64966999	72381	1.37	906	907	890	1176	634	905	897.57	1.34	-50878	957	931	887	861	817	944	874	1185	271	500	570	1	1	236931544	2139	18.43	1.90	12	0.03	49.00	475.00	1230	20230707	-26.59	329	20221111	174.47	1230	-26.59	20230707	329	174.47	20230105	1230	-26.59	20230707	329	174.47	20230105	2.38	N	015590	500	1184 억	3175634	N	N	168	N	N
98	20231114	160311	57	100.00	KOSPI	기계	N	N	N	N	N	905	83	2	10.10	4694396132	5266144	578.01	858	913	843	1068	576	822	891.43	1.09	617239	837	829	822	814	807	833	818	1185	246	500	520	1	1	236931544	2144	18.47	1.91	12	2.22	49.00	475.00	1230	20230707	-26.42	328	20221110	175.91	1230	-26.42	20230707	329	175.08	20230105	1230	-26.42	20230707	329	175.08	20230105	2.38	N	015590	500	1184 억	2581869	N	N	168	N	N
99	20231114	150311	57	100.00	KOSPI	기계	N	N	N	N	N	895	73	2	8.88	4367369279	4903774	538.24	858	913	843	1068	576	822	890.61	1.09	576206	837	829	822	814	807	833	818	1185	246	500	520	1	1	236931544	2121	18.27	1.88	12	2.07	49.00	475.00	1230	20230707	-27.24	328	20221110	172.87	1230	-27.24	20230707	329	172.04	20230105	1230	-27.24	20230707	329	172.04	20230105	2.38	N	015590	500	1184 억	2581869	N	N	172	N	N
100	20231114	140312	57	100.00	KOSPI	기계	N	N	N	N	N	893	71	2	8.64	4118430240	4624425	507.58	858	913	843	1068	576	822	890.58	1.09	518014	837	829	822	814	807	833	818	1185	246	500	520	1	1	236931544	2116	18.22	1.88	12	1.95	49.00	475.00	1230	20230707	-27.40	328	20221110	172.26	1230	-27.40	20230707	329	171.43	20230105	1230	-27.40	20230707	329	171.43	20230105	2.38	N	015590	500	1184 억	2581869	N	N	172	N	N
101	20231114	130313	57	100.00	KOSPI	기계	N	N	N	N	N	893	71	2	8.64	3776559407	4243255	465.74	858	913	843	1068	576	822	890.01	1.09	445620	837	829	822	814	807	833	818	1185	246	500	520	1	1	236931544	2116	18.22	1.88	12	1.79	49.00	475.00	1230	20230707	-27.40	328	20221110	172.26	1230	-27.40	20230707	329	171.43	20230105	1230	-27.40	20230707	329	171.43	20230105	2.38	N	015590	500	1184 억	2581869	N	N	172	N	N
102	20231114	120311	57	100.00	KOSPI	기계	N	N	N	N	N	902	80	2	9.73	3673015428	4127713	453.06	858	913	843	1068	576	822	889.84	1.09	436031	837	829	822	814	807	833	818	1185	246	500	520	1	1	236931544	2137	18.41	1.90	12	1.74	49.00	475.00	1230	20230707	-26.67	328	20221110	175.00	1230	-26.67	20230707	329	174.16	20230105	1230	-26.67	20230707	329	174.16	20230105	2.38	N	015590	500	1184 억	2581869	N	N	172	N	N
103	20231114	110315	57	100.00	KOSPI	기계	N	N	N	N	N	900	78	2	9.49	3402480781	3825524	419.89	858	913	843	1068	576	822	889.42	1.09	446928	837	829	822	814	807	833	818	1185	246	500	520	1	1	236931544	2132	18.37	1.89	12	1.61	49.00	475.00	1230	20230707	-26.83	328	20221110	174.39	1230	-26.83	20230707	329	173.56	20230105	1230	-26.83	20230707	329	173.56	20230105	2.38	N	015590	500	1184 억	2581869	N	N	172	N	N
104	20231114	100313	57	100.00	KOSPI	기계	N	N	N	N	N	906	84	2	10.22	2606639839	2943032	323.03	858	913	843	1068	576	822	885.70	1.09	363624	837	829	822	814	807	833	818	1185	246	500	520	1	1	236931544	2147	18.49	1.91	12	1.24	49.00	475.00	1230	20230707	-26.34	328	20221110	176.22	1230	-26.34	20230707	329	175.38	20230105	1230	-26.34	20230707	329	175.38	20230105	2.38	N	015590	500	1184 억	2581869	N	N	172	N	N
105	20231114	090310	57	100.00	KOSPI	기계	N	N	N	N	N	846	24	2	2.92	296028471	345228	37.89	858	869	844	1068	576	822	857.49	1.09	-70507	837	829	822	814	807	833	818	1185	246	500	520	1	1	236931544	2004	17.27	1.78	12	0.15	49.00	475.00	1230	20230707	-31.22	328	20221110	157.93	1230	-31.22	20230707	329	157.14	20230105	1230	-31.22	20230707	329	157.14	20230105	2.38	N	015590	500	1184 억	2581869	N	N	172	N	N
106	20231113	160309	57	100.00	KOSPI	기계	N	N	N	N	N	822	6	2	0.74	668140028	814919	82.20	817	830	815	1060	572	816	819.89	1.12	-73098	832	823	810	801	788	828	806	1185	244	500	520	1	1	236931544	1948	16.78	1.73	12	0.34	49.00	475.00	1230	20230707	-33.17	328	20221110	150.61	1230	-33.17	20230707	329	149.85	20230105	1230	-33.17	20230707	329	149.85	20230105	2.38	N	015590	500	1184 억	2657517	N	N	172	N	N
107	20231113	150308	57	100.00	KOSPI	기계	N	N	N	N	N	818	2	2	0.25	557086693	679575	68.55	817	830	815	1060	572	816	819.76	1.12	-70584	832	823	810	801	788	828	806	1185	244	500	520	1	1	236931544	1938	16.69	1.72	12	0.29	49.00	475.00	1230	20230707	-33.50	328	20221110	149.39	1230	-33.50	20230707	329	148.63	20230105	1230	-33.50	20230707	329	148.63	20230105	2.38	N	015590	500	1184 억	2657517	N	N	418	N	N
108	20231113	140307	57	100.00	KOSPI	기계	N	N	N	N	N	820	4	2	0.49	460721316	561746	56.66	817	830	815	1060	572	816	820.16	1.12	-71064	832	823	810	801	788	828	806	1185	244	500	520	1	1	236931544	1943	16.73	1.73	12	0.24	49.00	475.00	1230	20230707	-33.33	328	20221110	150.00	1230	-33.33	20230707	329	149.24	20230105	1230	-33.33	20230707	329	149.24	20230105	2.38	N	015590	500	1184 억	2657517	N	N	418	N	N
109	20231113	130306	57	100.00	KOSPI	기계	N	N	N	N	N	818	2	2	0.25	394571122	480975	48.52	817	830	815	1060	572	816	820.36	1.12	-64930	832	823	810	801	788	828	806	1185	244	500	520	1	1	236931544	1938	16.69	1.72	12	0.20	49.00	475.00	1230	20230707	-33.50	328	20221110	149.39	1230	-33.50	20230707	329	148.63	20230105	1230	-33.50	20230707	329	148.63	20230105	2.38	N	015590	500	1184 억	2657517	N	N	418	N	N
110	20231113	120307	57	100.00	KOSPI	기계	N	N	N	N	N	821	5	2	0.61	362174264	441417	44.53	817	830	815	1060	572	816	820.48	1.12	-37675	832	823	810	801	788	828	806	1185	244	500	520	1	1	236931544	1945	16.76	1.73	12	0.19	49.00	475.00	1230	20230707	-33.25	328	20221110	150.30	1230	-33.25	20230707	329	149.54	20230105	1230	-33.25	20230707	329	149.54	20230105	2.38	N	015590	500	1184 억	2657517	N	N	418	N	N
111	20231113	110305	57	100.00	KOSPI	기계	N	N	N	N	N	819	3	2	0.37	295378234	359698	36.28	817	830	815	1060	572	816	821.18	1.12	-24488	832	823	810	801	788	828	806	1185	244	500	520	1	1	236931544	1940	16.71	1.72	12	0.15	49.00	475.00	1230	20230707	-33.41	328	20221110	149.70	1230	-33.41	20230707	329	148.94	20230105	1230	-33.41	20230707	329	148.94	20230105	2.38	N	015590	500	1184 억	2657517	N	N	418	N	N
112	20231113	100305	57	100.00	KOSPI	기계	N	N	N	N	N	821	5	2	0.61	161365533	196541	19.83	817	830	815	1060	572	816	821.03	1.12	5939	832	823	810	801	788	828	806	1185	244	500	520	1	1	236931544	1945	16.76	1.73	12	0.08	49.00	475.00	1230	20230707	-33.25	328	20221110	150.30	1230	-33.25	20230707	329	149.54	20230105	1230	-33.25	20230707	329	149.54	20230105	2.38	N	015590	500	1184 억	2657517	N	N	418	N	N
113	20231113	090307	57	100.00	KOSPI	기계	N	N	N	N	N	820	4	2	0.49	16528169	20180	2.04	817	820	817	1060	572	816	819.04	1.12	-259	832	823	810	801	788	828	806	1185	244	500	520	1	1	236931544	1943	16.73	1.73	12	0.01	49.00	475.00	1230	20230707	-33.33	328	20221110	150.00	1230	-33.33	20230707	329	149.24	20230105	1230	-33.33	20230707	329	149.24	20230105	2.38	N	015590	500	1184 억	2657517	N	N	418	N	N
114	20231110	160308	57	100.00	KOSPI	기계	N	N	N	N	N	816	12	2	1.49	800591925	991353	278.83	805	819	797	1045	563	804	807.57	1.12	-3490	822	812	808	798	794	811	797	1185	241	500	510	1	1	236931544	1933	16.65	1.72	12	0.42	49.00	475.00	1230	20230707	-33.66	327	20221108	149.54	1230	-33.66	20230707	329	148.02	20230105	1230	-33.66	20230707	328	148.78	20221110	2.38	N	015590	500	1184 억	2664365	N	N	418	N	N
115	20231110	150311	57	100.00	KOSPI	기계	N	N	N	N	N	814	10	2	1.24	696846109	864054	243.03	805	819	797	1045	563	804	806.48	1.12	-7681	822	812	808	798	794	811	797	1185	241	500	510	1	1	236931544	1929	16.61	1.71	12	0.36	49.00	475.00	1230	20230707	-33.82	327	20221108	148.93	1230	-33.82	20230707	329	147.42	20230105	1230	-33.82	20230707	328	148.17	20221110	2.38	N	015590	500	1184 억	2664365	N	N	79	N	N
116	20231110	140309	57	100.00	KOSPI	기계	N	N	N	N	N	814	10	2	1.24	554968673	688708	193.71	805	819	797	1045	563	804	805.81	1.12	-12815	822	812	808	798	794	811	797	1185	241	500	510	1	1	236931544	1929	16.61	1.71	12	0.29	49.00	475.00	1230	20230707	-33.82	327	20221108	148.93	1230	-33.82	20230707	329	147.42	20230105	1230	-33.82	20230707	328	148.17	20221110	2.38	N	015590	500	1184 억	2664365	N	N	79	N	N
117	20231110	130310	57	100.00	KOSPI	기계	N	N	N	N	N	810	6	2	0.75	533343864	662110	186.23	805	819	797	1045	563	804	805.52	1.12	-7454	822	812	808	798	794	811	797	1185	241	500	510	1	1	236931544	1919	16.53	1.71	12	0.28	49.00	475.00	1230	20230707	-34.15	327	20221108	147.71	1230	-34.15	20230707	329	146.20	20230105	1230	-34.15	20230707	328	146.95	20221110	2.38	N	015590	500	1184 억	2664365	N	N	79	N	N
118	20231110	120309	57	100.00	KOSPI	기계	N	N	N	N	N	811	7	2	0.87	388387385	483933	136.11	805	811	797	1045	563	804	802.56	1.12	-6820	822	812	808	798	794	811	797	1185	241	500	510	1	1	236931544	1922	16.55	1.71	12	0.20	49.00	475.00	1230	20230707	-34.07	327	20221108	148.01	1230	-34.07	20230707	329	146.50	20230105	1230	-34.07	20230707	328	147.26	20221110	2.38	N	015590	500	1184 억	2664365	N	N	79	N	N
119	20231110	110308	57	100.00	KOSPI	기계	N	N	N	N	N	809	5	2	0.62	322486164	402497	113.21	805	809	797	1045	563	804	801.21	1.12	-220	822	812	808	798	794	811	797	1185	241	500	510	1	1	236931544	1917	16.51	1.70	12	0.17	49.00	475.00	1230	20230707	-34.23	327	20221108	147.40	1230	-34.23	20230707	329	145.90	20230105	1230	-34.23	20230707	328	146.65	20221110	2.38	N	015590	500	1184 억	2664365	N	N	79	N	N
120	20231110	100309	57	100.00	KOSPI	기계	N	N	N	N	N	799	-5	5	-0.62	93500339	116825	32.86	805	807	797	1045	563	804	800.35	1.12	-9714	822	812	808	798	794	811	797	1185	241	500	510	1	1	236931544	1893	16.31	1.68	12	0.05	49.00	475.00	1230	20230707	-35.04	327	20221108	144.34	1230	-35.04	20230707	329	142.86	20230105	1230	-35.04	20230707	328	143.60	20221110	2.38	N	015590	500	1184 억	2664365	N	N	79	N	N
121	20231110	090305	57	100.00	KOSPI	기계	N	N	N	N	N	804	0	3	0.00	7839294	9769	2.75	805	807	801	1045	563	804	802.47	1.12	-4949	822	812	808	798	794	811	797	1185	241	500	510	1	1	236931544	1905	16.41	1.69	12	0.00	49.00	475.00	1230	20230707	-34.63	327	20221108	145.87	1230	-34.63	20230707	329	144.38	20230105	1230	-34.63	20230707	328	145.12	20221110	2.38	N	015590	500	1184 억	2664365	N	N	79	N	N
122	20231109	160302	57	100.00	KOSPI	기계	N	N	N	N	N	804	-4	5	-0.50	286918319	355537	56.04	817	818	804	1050	566	808	807.01	1.14	-48507	826	816	812	802	798	815	801	1185	242	500	510	1	1	236931544	1905	16.41	1.69	12	0.15	49.00	475.00	1230	20230707	-34.63	327	20221107	145.87	1230	-34.63	20230707	329	144.38	20230105	1230	-34.63	20230707	328	145.12	20221110	2.42	N	015590	500	1184 억	2712089	N	N	79	N	N
123	20231109	150304	57	100.00	KOSPI	기계	N	N	N	N	N	806	-2	5	-0.25	241859014	299591	47.22	817	818	805	1050	566	808	807.30	1.14	-47163	826	816	812	802	798	815	801	1185	242	500	510	1	1	236931544	1910	16.45	1.70	12	0.13	49.00	475.00	1230	20230707	-34.47	327	20221107	146.48	1230	-34.47	20230707	329	144.98	20230105	1230	-34.47	20230707	328	145.73	20221110	2.42	N	015590	500	1184 억	2712089	N	N	14	N	N
124	20231109	140302	57	100.00	KOSPI	기계	N	N	N	N	N	807	-1	5	-0.12	204459044	253185	39.91	817	818	805	1050	566	808	807.55	1.14	-46672	826	816	812	802	798	815	801	1185	242	500	510	1	1	236931544	1912	16.47	1.70	12	0.11	49.00	475.00	1230	20230707	-34.39	327	20221107	146.79	1230	-34.39	20230707	329	145.29	20230105	1230	-34.39	20230707	328	146.04	20221110	2.42	N	015590	500	1184 억	2712089	N	N	14	N	N
125	20231109	130303	57	100.00	KOSPI	기계	N	N	N	N	N	808	0	3	0.00	182418036	225871	35.60	817	818	805	1050	566	808	807.62	1.14	-39866	826	816	812	802	798	815	801	1185	242	500	510	1	1	236931544	1914	16.49	1.70	12	0.10	49.00	475.00	1230	20230707	-34.31	327	20221107	147.09	1230	-34.31	20230707	329	145.59	20230105	1230	-34.31	20230707	328	146.34	20221110	2.42	N	015590	500	1184 억	2712089	N	N	14	N	N
126	20231109	120304	57	100.00	KOSPI	기계	N	N	N	N	N	808	0	3	0.00	165936687	205435	32.38	817	818	805	1050	566	808	807.73	1.14	-38652	826	816	812	802	798	815	801	1185	242	500	510	1	1	236931544	1914	16.49	1.70	12	0.09	49.00	475.00	1230	20230707	-34.31	327	20221107	147.09	1230	-34.31	20230707	329	145.59	20230105	1230	-34.31	20230707	328	146.34	20221110	2.42	N	015590	500	1184 억	2712089	N	N	14	N	N
127	20231109	110304	57	100.00	KOSPI	기계	N	N	N	N	N	807	-1	5	-0.12	154025712	190686	30.05	817	818	805	1050	566	808	807.75	1.14	-38652	826	816	812	802	798	815	801	1185	242	500	510	1	1	236931544	1912	16.47	1.70	12	0.08	49.00	475.00	1230	20230707	-34.39	327	20221107	146.79	1230	-34.39	20230707	329	145.29	20230105	1230	-34.39	20230707	328	146.04	20221110	2.42	N	015590	500	1184 억	2712089	N	N	14	N	N
128	20231109	100300	57	100.00	KOSPI	기계	N	N	N	N	N	808	0	3	0.00	87525452	108138	17.04	817	818	806	1050	566	808	809.39	1.14	-26954	826	816	812	802	798	815	801	1185	242	500	510	1	1	236931544	1914	16.49	1.70	12	0.05	49.00	475.00	1230	20230707	-34.31	327	20221107	147.09	1230	-34.31	20230707	329	145.59	20230105	1230	-34.31	20230707	328	146.34	20221110	2.42	N	015590	500	1184 억	2712089	N	N	14	N	N
129	20231109	090302	57	100.00	KOSPI	기계	N	N	N	N	N	815	7	2	0.87	1386151	1699	0.27	817	818	815	1050	566	808	815.86	1.14	-339	826	816	812	802	798	815	801	1185	242	500	510	1	1	236931544	1931	16.63	1.72	12	0.00	49.00	475.00	1230	20230707	-33.74	327	20221107	149.24	1230	-33.74	20230707	329	147.72	20230105	1230	-33.74	20230707	328	148.48	20221110	2.42	N	015590	500	1184 억	2712089	N	N	14	N	N
130	20231108	160301	57	100.00	KOSPI	기계	N	N	N	N	N	808	-7	5	-0.86	517988010	634452	28.63	818	822	808	1059	571	815	816.44	1.14	14098	832	823	811	802	790	817	796	1185	244	500	520	1	1	236931544	1914	16.49	1.70	12	0.27	49.00	475.00	1230	20230707	-34.31	327	20221107	147.09	1230	-34.31	20230707	329	145.59	20230105	1230	-34.31	20230707	327	147.09	20221108	2.44	N	015590	500	1184 억	2703029	N	N	14	N	N
131	20231108	150303	57	100.00	KOSPI	기계	N	N	N	N	N	814	-1	5	-0.12	444602308	543792	24.54	818	822	811	1059	571	815	817.60	1.14	-6904	832	823	811	802	790	817	796	1185	244	500	520	1	1	236931544	1929	16.61	1.71	12	0.23	49.00	475.00	1230	20230707	-33.82	327	20221107	148.93	1230	-33.82	20230707	329	147.42	20230105	1230	-33.82	20230707	327	148.93	20221108	2.44	N	015590	500	1184 억	2703029	N	N	0	N	N
132	20231108	140301	57	100.00	KOSPI	기계	N	N	N	N	N	819	4	2	0.49	378757857	463035	20.89	818	822	811	1059	571	815	818.00	1.14	-12660	832	823	811	802	790	817	796	1185	244	500	520	1	1	236931544	1940	16.71	1.72	12	0.20	49.00	475.00	1230	20230707	-33.41	327	20221107	150.46	1230	-33.41	20230707	329	148.94	20230105	1230	-33.41	20230707	327	150.46	20221108	2.44	N	015590	500	1184 억	2703029	N	N	0	N	N
133	20231108	130302	57	100.00	KOSPI	기계	N	N	N	N	N	817	2	2	0.25	284053880	347184	15.67	818	822	811	1059	571	815	818.18	1.14	-3266	832	823	811	802	790	817	796	1185	244	500	520	1	1	236931544	1936	16.67	1.72	12	0.15	49.00	475.00	1230	20230707	-33.58	327	20221107	149.85	1230	-33.58	20230707	329	148.33	20230105	1230	-33.58	20230707	327	149.85	20221108	2.44	N	015590	500	1184 억	2703029	N	N	0	N	N
134	20231108	120303	57	100.00	KOSPI	기계	N	N	N	N	N	819	4	2	0.49	253352425	309595	13.97	818	822	811	1059	571	815	818.35	1.14	613	832	823	811	802	790	817	796	1185	244	500	520	1	1	236931544	1940	16.71	1.72	12	0.13	49.00	475.00	1230	20230707	-33.41	327	20221107	150.46	1230	-33.41	20230707	329	148.94	20230105	1230	-33.41	20230707	327	150.46	20221108	2.44	N	015590	500	1184 억	2703029	N	N	0	N	N
135	20231108	110301	57	100.00	KOSPI	기계	N	N	N	N	N	815	0	3	0.00	225542261	275564	12.43	818	822	811	1059	571	815	818.49	1.14	-1371	832	823	811	802	790	817	796	1185	244	500	520	1	1	236931544	1931	16.63	1.72	12	0.12	49.00	475.00	1230	20230707	-33.74	327	20221107	149.24	1230	-33.74	20230707	329	147.72	20230105	1230	-33.74	20230707	327	149.24	20221108	2.44	N	015590	500	1184 억	2703029	N	N	0	N	N
136	20231108	100301	57	100.00	KOSPI	기계	N	N	N	N	N	816	1	2	0.12	147191530	179751	8.11	818	822	811	1059	571	815	818.89	1.14	-8568	832	823	811	802	790	817	796	1185	244	500	520	1	1	236931544	1933	16.65	1.72	12	0.08	49.00	475.00	1230	20230707	-33.66	327	20221107	149.54	1230	-33.66	20230707	329	148.02	20230105	1230	-33.66	20230707	327	149.54	20221108	2.44	N	015590	500	1184 억	2703029	N	N	0	N	N
137	20231108	090300	57	100.00	KOSPI	기계	N	N	N	N	N	816	1	2	0.12	19407545	23769	1.07	818	819	811	1059	571	815	816.59	1.14	-9323	832	823	811	802	790	817	796	1185	244	500	520	1	1	236931544	1933	16.65	1.72	12	0.01	49.00	475.00	1230	20230707	-33.66	327	20221107	149.54	1230	-33.66	20230707	329	148.02	20230105	1230	-33.66	20230707	327	149.54	20221108	2.44	N	015590	500	1184 억	2703029	N	N	0	N	N
138	20231107	160301	57	100.00	KOSPI	기계	N	N	N	N	N	815	-1	5	-0.12	1792238539	2215695	141.71	816	820	799	1060	572	816	808.87	1.22	-163583	834	824	815	805	796	825	806	1185	244	500	520	1	1	236931544	1931	16.63	1.72	12	0.94	49.00	475.00	1230	20230707	-33.74	327	20221107	149.24	1230	-33.74	20230707	329	147.72	20230105	1230	-33.74	20230707	327	149.24	20221107	2.58	N	015590	500	1184 억	2886775	N	N	20	N	N
139	20231107	150302	57	100.00	KOSPI	기계	N	N	N	N	N	808	-8	5	-0.98	1680559330	2078254	132.92	816	820	799	1060	572	816	808.63	1.22	-168900	834	824	815	805	796	825	806	1185	244	500	520	1	1	236931544	1914	16.49	1.70	12	0.88	49.00	475.00	1230	20230707	-34.31	327	20221107	147.09	1230	-34.31	20230707	329	145.59	20230105	1230	-34.31	20230707	327	147.09	20221107	2.58	N	015590	500	1184 억	2886775	N	N	20	N	N
140	20231107	140303	57	100.00	KOSPI	기계	N	N	N	N	N	810	-6	5	-0.74	1587423993	1963101	125.55	816	820	799	1060	572	816	808.62	1.22	-153179	834	824	815	805	796	825	806	1185	244	500	520	1	1	236931544	1919	16.53	1.71	12	0.83	49.00	475.00	1230	20230707	-34.15	327	20221107	147.71	1230	-34.15	20230707	329	146.20	20230105	1230	-34.15	20230707	327	147.71	20221107	2.58	N	015590	500	1184 억	2886775	N	N	20	N	N
141	20231107	130301	57	100.00	KOSPI	기계	N	N	N	N	N	808	-8	5	-0.98	1480306822	1830818	117.09	816	820	799	1060	572	816	808.54	1.22	-192073	834	824	815	805	796	825	806	1185	244	500	520	1	1	236931544	1914	16.49	1.70	12	0.77	49.00	475.00	1230	20230707	-34.31	327	20221107	147.09	1230	-34.31	20230707	329	145.59	20230105	1230	-34.31	20230707	327	147.09	20221107	2.58	N	015590	500	1184 억	2886775	N	N	20	N	N
142	20231107	120300	57	100.00	KOSPI	기계	N	N	N	N	N	808	-8	5	-0.98	1168390152	1443954	92.35	816	820	799	1060	572	816	809.15	1.22	-190277	834	824	815	805	796	825	806	1185	244	500	520	1	1	236931544	1914	16.49	1.70	12	0.61	49.00	475.00	1230	20230707	-34.31	327	20221107	147.09	1230	-34.31	20230707	329	145.59	20230105	1230	-34.31	20230707	327	147.09	20221107	2.58	N	015590	500	1184 억	2886775	N	N	20	N	N
143	20231107	110301	57	100.00	KOSPI	기계	N	N	N	N	N	806	-10	5	-1.23	715054558	882278	56.43	816	820	802	1060	572	816	810.45	1.22	-120645	834	824	815	805	796	825	806	1185	244	500	520	1	1	236931544	1910	16.45	1.70	12	0.37	49.00	475.00	1230	20230707	-34.47	327	20221107	146.48	1230	-34.47	20230707	329	144.98	20230105	1230	-34.47	20230707	327	146.48	20221107	2.58	N	015590	500	1184 억	2886775	N	N	20	N	N
144	20231107	100303	57	100.00	KOSPI	기계	N	N	N	N	N	813	-3	5	-0.37	325295210	400964	25.64	816	817	802	1060	572	816	811.25	1.22	-100986	834	824	815	805	796	825	806	1185	244	500	520	1	1	236931544	1926	16.59	1.71	12	0.17	49.00	475.00	1230	20230707	-33.90	327	20221107	148.62	1230	-33.90	20230707	329	147.11	20230105	1230	-33.90	20230707	327	148.62	20221107	2.58	N	015590	500	1184 억	2886775	N	N	20	N	N
145	20231107	090257	57	100.00	KOSPI	기계	N	N	N	N	N	816	0	3	0.00	31698296	38931	2.49	816	817	812	1060	572	816	814.07	1.22	-22520	834	824	815	805	796	825	806	1185	244	500	520	1	1	236931544	1933	16.65	1.72	12	0.02	49.00	475.00	1230	20230707	-33.66	327	20221107	149.54	1230	-33.66	20230707	329	148.02	20230105	1230	-33.66	20230707	327	149.54	20221107	2.58	N	015590	500	1184 억	2886775	N	N	20	N	N
146	20231106	160255	57	100.00	KOSPI	기계	N	N	N	N	N	816	1	2	0.12	1252147738	1537302	61.17	816	825	806	1059	571	815	814.51	1.22	-8711	846	830	817	801	788	824	795	1185	244	500	520	1	1	236931544	1933	16.65	1.72	12	0.65	49.00	475.00	1230	20230707	-33.66	327	20221107	149.54	1230	-33.66	20230707	329	148.02	20230105	1230	-33.66	20230707	327	149.54	20221107	2.57	N	015590	500	1184 억	2879955	N	N	20	N	N
147	20231106	150257	57	100.00	KOSPI	기계	N	N	N	N	N	812	-3	5	-0.37	1143240429	1403476	55.85	816	825	807	1059	571	815	814.58	1.22	-3508	846	830	817	801	788	824	795	1185	244	500	520	1	1	236931544	1924	16.57	1.71	12	0.59	49.00	475.00	1230	20230707	-33.98	327	20221107	148.32	1230	-33.98	20230707	329	146.81	20230105	1230	-33.98	20230707	327	148.32	20221107	2.57	N	015590	500	1184 억	2879955	N	N	64	N	N
148	20231106	140255	57	100.00	KOSPI	기계	N	N	N	N	N	815	0	3	0.00	943892788	1157470	46.06	816	825	808	1059	571	815	815.48	1.22	-2074	846	830	817	801	788	824	795	1185	244	500	520	1	1	236931544	1931	16.63	1.72	12	0.49	49.00	475.00	1230	20230707	-33.74	327	20221107	149.24	1230	-33.74	20230707	329	147.72	20230105	1230	-33.74	20230707	327	149.24	20221107	2.57	N	015590	500	1184 억	2879955	N	N	64	N	N
149	20231106	130258	57	100.00	KOSPI	기계	N	N	N	N	N	816	1	2	0.12	812331036	995680	39.62	816	825	808	1059	571	815	815.86	1.22	3419	846	830	817	801	788	824	795	1185	244	500	520	1	1	236931544	1933	16.65	1.72	12	0.42	49.00	475.00	1230	20230707	-33.66	327	20221107	149.54	1230	-33.66	20230707	329	148.02	20230105	1230	-33.66	20230707	327	149.54	20221107	2.57	N	015590	500	1184 억	2879955	N	N	64	N	N
150	20231106	120257	57	100.00	KOSPI	기계	N	N	N	N	N	816	1	2	0.12	615062897	752629	29.95	816	825	809	1059	571	815	817.22	1.22	19034	846	830	817	801	788	824	795	1185	244	500	520	1	1	236931544	1933	16.65	1.72	12	0.32	49.00	475.00	1230	20230707	-33.66	327	20221107	149.54	1230	-33.66	20230707	329	148.02	20230105	1230	-33.66	20230707	327	149.54	20221107	2.57	N	015590	500	1184 억	2879955	N	N	64	N	N
151	20231106	110258	57	100.00	KOSPI	기계	N	N	N	N	N	815	0	3	0.00	482243868	589272	23.45	816	825	809	1059	571	815	818.37	1.22	29427	846	830	817	801	788	824	795	1185	244	500	520	1	1	236931544	1931	16.63	1.72	12	0.25	49.00	475.00	1230	20230707	-33.74	327	20221107	149.24	1230	-33.74	20230707	329	147.72	20230105	1230	-33.74	20230707	327	149.24	20221107	2.57	N	015590	500	1184 억	2879955	N	N	64	N	N
152	20231106	100244	57	100.00	KOSPI	기계	N	N	N	N	N	816	1	2	0.12	321138380	392256	15.61	816	825	809	1059	571	815	818.70	1.22	34632	846	830	817	801	788	824	795	1185	244	500	520	1	1	236931544	1933	16.65	1.72	12	0.17	49.00	475.00	1230	20230707	-33.66	327	20221107	149.54	1230	-33.66	20230707	329	148.02	20230105	1230	-33.66	20230707	327	149.54	20221107	2.57	N	015590	500	1184 억	2879955	N	N	64	N	N
153	20231106	090258	57	100.00	KOSPI	기계	N	N	N	N	N	810	-5	5	-0.61	84715804	103852	4.13	816	816	810	1059	571	815	815.74	1.22	-9284	846	830	817	801	788	824	795	1185	244	500	520	1	1	236931544	1919	16.53	1.71	12	0.04	49.00	475.00	1230	20230707	-34.15	327	20221107	147.71	1230	-34.15	20230707	329	146.20	20230105	1230	-34.15	20230707	327	147.71	20221107	2.57	N	015590	500	1184 억	2879955	N	N	64	N	N
154	20231103	160253	57	100.00	KOSPI	기계	N	N	N	N	N	815	-9	5	-1.09	2044665193	2509005	229.11	824	833	804	1071	577	824	814.93	1.28	-126694	858	840	832	814	806	837	811	1185	247	500	520	1	1	236931544	1931	16.63	1.72	12	1.06	49.00	475.00	1230	20230707	-33.74	326	20221101	150.00	1230	-33.74	20230707	329	147.72	20230105	1230	-33.74	20230707	327	149.24	20221107	2.57	N	015590	500	1184 억	3033334	N	N	64	N	N
155	20231103	150254	57	100.00	KOSPI	기계	N	N	N	N	N	809	-15	5	-1.82	1521191656	1862584	170.08	824	833	808	1071	577	824	816.71	1.28	-45539	858	840	832	814	806	837	811	1185	247	500	520	1	1	236931544	1917	16.51	1.70	12	0.79	49.00	475.00	1230	20230707	-34.23	326	20221101	148.16	1230	-34.23	20230707	329	145.90	20230105	1230	-34.23	20230707	327	147.40	20221107	2.57	N	015590	500	1184 억	3033334	N	N	0	N	N
156	20231103	140255	57	100.00	KOSPI	기계	N	N	N	N	N	820	-4	5	-0.49	1142322488	1396196	127.49	824	833	810	1071	577	824	818.17	1.28	-23327	858	840	832	814	806	837	811	1185	247	500	520	1	1	236931544	1943	16.73	1.73	12	0.59	49.00	475.00	1230	20230707	-33.33	326	20221101	151.53	1230	-33.33	20230707	329	149.24	20230105	1230	-33.33	20230707	327	150.76	20221107	2.57	N	015590	500	1184 억	3033334	N	N	0	N	N
157	20231103	130253	57	100.00	KOSPI	기계	N	N	N	N	N	818	-6	5	-0.73	995226622	1215822	111.02	824	833	812	1071	577	824	818.56	1.28	1640	858	840	832	814	806	837	811	1185	247	500	520	1	1	236931544	1938	16.69	1.72	12	0.51	49.00	475.00	1230	20230707	-33.50	326	20221101	150.92	1230	-33.50	20230707	329	148.63	20230105	1230	-33.50	20230707	327	150.15	20221107	2.57	N	015590	500	1184 억	3033334	N	N	0	N	N
158	20231103	120253	57	100.00	KOSPI	기계	N	N	N	N	N	824	0	3	0.00	685116084	837505	76.48	824	833	812	1071	577	824	818.04	1.28	-7659	858	840	832	814	806	837	811	1185	247	500	520	1	1	236931544	1952	16.82	1.73	12	0.35	49.00	475.00	1230	20230707	-33.01	326	20221101	152.76	1230	-33.01	20230707	329	150.46	20230105	1230	-33.01	20230707	327	151.99	20221107	2.57	N	015590	500	1184 억	3033334	N	N	0	N	N
159	20231103	110256	57	100.00	KOSPI	기계	N	N	N	N	N	822	-2	5	-0.24	551004312	674178	61.56	824	833	812	1071	577	824	817.30	1.28	-17841	858	840	832	814	806	837	811	1185	247	500	520	1	1	236931544	1948	16.78	1.73	12	0.28	49.00	475.00	1230	20230707	-33.17	326	20221101	152.15	1230	-33.17	20230707	329	149.85	20230105	1230	-33.17	20230707	327	151.38	20221107	2.57	N	015590	500	1184 억	3033334	N	N	0	N	N
160	20231103	100252	57	100.00	KOSPI	기계	N	N	N	N	N	822	-2	5	-0.24	300891770	367875	33.59	824	833	813	1071	577	824	817.92	1.28	-30322	858	840	832	814	806	837	811	1185	247	500	520	1	1	236931544	1948	16.78	1.73	12	0.16	49.00	475.00	1230	20230707	-33.17	326	20221101	152.15	1230	-33.17	20230707	329	149.85	20230105	1230	-33.17	20230707	327	151.38	20221107	2.57	N	015590	500	1184 억	3033334	N	N	0	N	N
161	20231103	090252	57	100.00	KOSPI	기계	N	N	N	N	N	829	5	2	0.61	21777157	26420	2.41	824	833	824	1071	577	824	824.27	1.28	9791	858	840	832	814	806	837	811	1185	247	500	520	1	1	236931544	1964	16.92	1.75	12	0.01	49.00	475.00	1230	20230707	-32.60	326	20221101	154.29	1230	-32.60	20230707	329	151.98	20230105	1230	-32.60	20230707	327	153.52	20221107	2.57	N	015590	500	1184 억	3033334	N	N	0	N	N
162	20231102	160251	57	100.00	KOSPI	기계	N	N	N	N	N	824	2	2	0.24	913264547	1094617	99.72	834	850	824	1068	576	822	834.34	1.23	104427	840	831	818	809	796	824	802	1185	246	500	520	1	1	236931544	1952	16.82	1.73	12	0.46	49.00	475.00	1230	20230707	-33.01	325	20221031	153.54	1230	-33.01	20230707	329	150.46	20230105	1230	-33.01	20230707	327	151.99	20221107	2.62	N	015590	500	1184 억	2925811	N	N	0	N	N
163	20231102	150255	57	100.00	KOSPI	기계	N	N	N	N	N	833	11	2	1.34	810421944	970163	88.38	834	850	825	1068	576	822	835.35	1.23	101200	840	831	818	809	796	824	802	1185	246	500	520	1	1	236931544	1974	17.00	1.75	12	0.41	49.00	475.00	1230	20230707	-32.28	325	20221031	156.31	1230	-32.28	20230707	329	153.19	20230105	1230	-32.28	20230707	327	154.74	20221107	2.62	N	015590	500	1184 억	2925811	N	N	0	N	N
164	20231102	140251	57	100.00	KOSPI	기계	N	N	N	N	N	833	11	2	1.34	702761088	840650	76.58	834	850	825	1068	576	822	835.97	1.23	110984	840	831	818	809	796	824	802	1185	246	500	520	1	1	236931544	1974	17.00	1.75	12	0.35	49.00	475.00	1230	20230707	-32.28	325	20221031	156.31	1230	-32.28	20230707	329	153.19	20230105	1230	-32.28	20230707	327	154.74	20221107	2.62	N	015590	500	1184 억	2925811	N	N	0	N	N
165	20231102	130252	57	100.00	KOSPI	기계	N	N	N	N	N	839	17	2	2.07	622391274	744605	67.83	834	850	825	1068	576	822	835.87	1.23	114827	840	831	818	809	796	824	802	1185	246	500	520	1	1	236931544	1988	17.12	1.77	12	0.31	49.00	475.00	1230	20230707	-31.79	325	20221031	158.15	1230	-31.79	20230707	329	155.02	20230105	1230	-31.79	20230707	327	156.57	20221107	2.62	N	015590	500	1184 억	2925811	N	N	0	N	N
166	20231102	120250	57	100.00	KOSPI	기계	N	N	N	N	N	841	19	2	2.31	555568029	665054	60.59	834	850	825	1068	576	822	835.37	1.23	125929	840	831	818	809	796	824	802	1185	246	500	520	1	1	236931544	1993	17.16	1.77	12	0.28	49.00	475.00	1230	20230707	-31.63	325	20221031	158.77	1230	-31.63	20230707	329	155.62	20230105	1230	-31.63	20230707	327	157.19	20221107	2.62	N	015590	500	1184 억	2925811	N	N	0	N	N
167	20231102	110250	57	100.00	KOSPI	기계	N	N	N	N	N	845	23	2	2.80	484599510	581154	52.94	834	847	825	1068	576	822	833.86	1.23	127707	840	831	818	809	796	824	802	1185	246	500	520	1	1	236931544	2002	17.24	1.78	12	0.25	49.00	475.00	1230	20230707	-31.30	325	20221031	160.00	1230	-31.30	20230707	329	156.84	20230105	1230	-31.30	20230707	327	158.41	20221107	2.62	N	015590	500	1184 억	2925811	N	N	0	N	N
168	20231102	100250	57	100.00	KOSPI	기계	N	N	N	N	N	834	12	2	1.46	293174177	352912	32.15	834	836	825	1068	576	822	830.73	1.23	48218	840	831	818	809	796	824	802	1185	246	500	520	1	1	236931544	1976	17.02	1.76	12	0.15	49.00	475.00	1230	20230707	-32.20	325	20221031	156.62	1230	-32.20	20230707	329	153.50	20230105	1230	-32.20	20230707	327	155.05	20221107	2.62	N	015590	500	1184 억	2925811	N	N	0	N	N
169	20231102	090254	57	100.00	KOSPI	기계	N	N	N	N	N	832	10	2	1.22	33499588	40312	3.67	834	835	828	1068	576	822	831.01	1.23	-7621	840	831	818	809	796	824	802	1185	246	500	520	1	1	236931544	1971	16.98	1.75	12	0.02	49.00	475.00	1230	20230707	-32.36	325	20221031	156.00	1230	-32.36	20230707	329	152.89	20230105	1230	-32.36	20230707	327	154.43	20221107	2.62	N	015590	500	1184 억	2925811	N	N	0	N	N
170	20231101	160251	57	100.00	KOSPI	기계	N	N	N	N	N	822	5	2	0.61	894529819	1097677	95.46	827	827	805	1062	572	817	814.93	1.22	41226	849	833	819	803	789	826	796	1185	245	500	520	1	1	236931544	1948	16.78	1.73	12	0.46	49.00	475.00	1230	20230707	-33.17	324	20221028	153.70	1230	-33.17	20230707	329	149.85	20230105	1230	-33.17	20230707	326	152.15	20221101	2.60	N	015590	500	1184 억	2878831	N	N	0	N	N
171	20231101	150251	57	100.00	KOSPI	기계	N	N	N	N	N	817	0	3	0.00	791287782	971756	84.51	827	827	805	1062	572	817	814.29	1.22	50081	849	833	819	803	789	826	796	1185	245	500	520	1	1	236931544	1936	16.67	1.72	12	0.41	49.00	475.00	1230	20230707	-33.58	324	20221028	152.16	1230	-33.58	20230707	329	148.33	20230105	1230	-33.58	20230707	326	150.61	20221101	2.60	N	015590	500	1184 억	2878831	N	N	0	N	N
172	20231101	140248	57	100.00	KOSPI	기계	N	N	N	N	N	815	-2	5	-0.24	432565073	530643	46.15	827	827	805	1062	572	817	815.17	1.22	3832	849	833	819	803	789	826	796	1185	245	500	520	1	1	236931544	1931	16.63	1.72	12	0.22	49.00	475.00	1230	20230707	-33.74	324	20221028	151.54	1230	-33.74	20230707	329	147.72	20230105	1230	-33.74	20230707	326	150.00	20221101	2.60	N	015590	500	1184 억	2878831	N	N	0	N	N
173	20231101	130251	57	100.00	KOSPI	기계	N	N	N	N	N	821	4	2	0.49	321353016	394290	34.29	827	827	805	1062	572	817	815.02	1.22	-10231	849	833	819	803	789	826	796	1185	245	500	520	1	1	236931544	1945	16.76	1.73	12	0.17	49.00	475.00	1230	20230707	-33.25	324	20221028	153.40	1230	-33.25	20230707	329	149.54	20230105	1230	-33.25	20230707	326	151.84	20221101	2.60	N	015590	500	1184 억	2878831	N	N	0	N	N
174	20231101	120255	57	100.00	KOSPI	기계	N	N	N	N	N	818	1	2	0.12	236674674	290633	25.28	827	827	805	1062	572	817	814.34	1.22	-8988	849	833	819	803	789	826	796	1185	245	500	520	1	1	236931544	1938	16.69	1.72	12	0.12	49.00	475.00	1230	20230707	-33.50	324	20221028	152.47	1230	-33.50	20230707	329	148.63	20230105	1230	-33.50	20230707	326	150.92	20221101	2.60	N	015590	500	1184 억	2878831	N	N	0	N	N
175	20231101	110255	57	100.00	KOSPI	기계	N	N	N	N	N	818	1	2	0.12	223333275	274322	23.86	827	827	805	1062	572	817	814.13	1.22	-4794	849	833	819	803	789	826	796	1185	245	500	520	1	1	236931544	1938	16.69	1.72	12	0.12	49.00	475.00	1230	20230707	-33.50	324	20221028	152.47	1230	-33.50	20230707	329	148.63	20230105	1230	-33.50	20230707	326	150.92	20221101	2.60	N	015590	500	1184 억	2878831	N	N	0	N	N
176	20231101	100253	57	100.00	KOSPI	기계	N	N	N	N	N	819	2	2	0.24	159939069	196902	17.12	827	827	805	1062	572	817	812.28	1.22	18625	849	833	819	803	789	826	796	1185	245	500	520	1	1	236931544	1940	16.71	1.72	12	0.08	49.00	475.00	1230	20230707	-33.41	324	20221028	152.78	1230	-33.41	20230707	329	148.94	20230105	1230	-33.41	20230707	326	151.23	20221101	2.60	N	015590	500	1184 억	2878831	N	N	0	N	N
177	20231101	090254	57	100.00	KOSPI	기계	N	N	N	N	N	822	5	2	0.61	7302787	8879	0.77	827	827	819	1062	572	817	822.48	1.22	-598	849	833	819	803	789	826	796	1185	245	500	520	1	1	236931544	1948	16.78	1.73	12	0.00	49.00	475.00	1230	20230707	-33.17	324	20221028	153.70	1230	-33.17	20230707	329	149.85	20230105	1230	-33.17	20230707	326	152.15	20221101	2.60	N	015590	500	1184 억	2878831	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History