KissMeData/004450/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

76 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	160201	57	100.00	KOSPI	기계	N	N	N	N	N	32100	350	2	1.10	15155550	475	25.48	31800	32100	31700	41250	22250	31750	31904.36	3.73	-8	32716	32232	31916	31432	31116	32075	31275	108	9500	5000	20950	50	1	2154379	692	-4.02	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-33.19	30650	20231031	4.73	45050	-28.75	20230706	30650	4.73	20231031	48050	-33.19	20221223	30650	4.73	20231031	0.38	N	004450	5000	107 억	80338	N	N	0	N	N
3	20231130	150201	57	100.00	KOSPI	기계	N	N	N	N	N	31750	0	3	0.00	9361600	294	15.77	31800	32000	31700	41250	22250	31750	31842.18	3.73	-7	32716	32232	31916	31432	31116	32075	31275	108	9500	5000	20950	50	1	2154379	684	-3.97	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-33.92	30650	20231031	3.59	45050	-29.52	20230706	30650	3.59	20231031	48050	-33.92	20221223	30650	3.59	20231031	0.38	N	004450	5000	107 억	80338	N	N	0	N	N
4	20231130	140201	57	100.00	KOSPI	기계	N	N	N	N	N	31900	150	2	0.47	8280900	260	13.95	31800	32000	31700	41250	22250	31750	31849.62	3.73	-7	32716	32232	31916	31432	31116	32075	31275	108	9500	5000	20950	50	1	2154379	687	-3.99	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.61	30650	20231031	4.08	45050	-29.19	20230706	30650	4.08	20231031	48050	-33.61	20221223	30650	4.08	20231031	0.38	N	004450	5000	107 억	80338	N	N	0	N	N
5	20231130	130200	57	100.00	KOSPI	기계	N	N	N	N	N	31750	0	3	0.00	7199750	226	12.12	31800	32000	31750	41250	22250	31750	31857.30	3.73	-7	32716	32232	31916	31432	31116	32075	31275	108	9500	5000	20950	50	1	2154379	684	-3.97	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-33.92	30650	20231031	3.59	45050	-29.52	20230706	30650	3.59	20231031	48050	-33.92	20221223	30650	3.59	20231031	0.38	N	004450	5000	107 억	80338	N	N	0	N	N
6	20231130	120202	57	100.00	KOSPI	기계	N	N	N	N	N	31750	0	3	0.00	5104250	160	8.58	31800	32000	31750	41250	22250	31750	31901.56	3.73	-7	32716	32232	31916	31432	31116	32075	31275	108	9500	5000	20950	50	1	2154379	684	-3.97	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-33.92	30650	20231031	3.59	45050	-29.52	20230706	30650	3.59	20231031	48050	-33.92	20221223	30650	3.59	20231031	0.38	N	004450	5000	107 억	80338	N	N	0	N	N
7	20231130	110201	57	100.00	KOSPI	기계	N	N	N	N	N	31750	0	3	0.00	3828400	120	6.44	31800	32000	31750	41250	22250	31750	31903.33	3.73	-6	32716	32232	31916	31432	31116	32075	31275	108	9500	5000	20950	50	1	2154379	684	-3.97	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-33.92	30650	20231031	3.59	45050	-29.52	20230706	30650	3.59	20231031	48050	-33.92	20221223	30650	3.59	20231031	0.38	N	004450	5000	107 억	80338	N	N	0	N	N
8	20231130	100200	57	100.00	KOSPI	기계	N	N	N	N	N	31900	150	2	0.47	3160600	99	5.31	31800	32000	31800	41250	22250	31750	31925.25	3.73	-6	32716	32232	31916	31432	31116	32075	31275	108	9500	5000	20950	50	1	2154379	687	-3.99	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-33.61	30650	20231031	4.08	45050	-29.19	20230706	30650	4.08	20231031	48050	-33.61	20221223	30650	4.08	20231031	0.38	N	004450	5000	107 억	80338	N	N	0	N	N
9	20231130	090202	57	100.00	KOSPI	기계	N	N	N	N	N	31750	0	3	0.00	0	0	0.00	0	0	0	41250	22250	31750	0.00	3.73	0	32716	32232	31916	31432	31116	32075	31275	108	9500	5000	20950	50	1	2154379	684	-3.97	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-33.92	30650	20231031	3.59	45050	-29.52	20230706	30650	3.59	20231031	48050	-33.92	20221223	30650	3.59	20231031	0.38	N	004450	5000	107 억	80338	N	N	0	N	N
10	20231129	160200	57	100.00	KOSPI	기계	N	N	N	N	N	31750	-450	5	-1.40	59310600	1864	215.99	32400	32400	31600	41850	22550	32200	31818.99	3.73	-82	32600	32400	32150	31950	31700	32500	32050	108	9650	5000	21250	50	1	2154379	684	-3.97	0.53	12	0.09	-7993.00	59526.00	48050	20221223	-33.92	30650	20231031	3.59	45050	-29.52	20230706	30650	3.59	20231031	48050	-33.92	20221223	30650	3.59	20231031	0.38	N	004450	5000	107 억	80419	N	N	0	N	N
11	20231129	150201	57	100.00	KOSPI	기계	N	N	N	N	N	31850	-350	5	-1.09	54330750	1707	197.80	32400	32400	31600	41850	22550	32200	31828.21	3.73	-78	32600	32400	32150	31950	31700	32500	32050	108	9650	5000	21250	50	1	2154379	686	-3.98	0.54	12	0.08	-7993.00	59526.00	48050	20221223	-33.71	30650	20231031	3.92	45050	-29.30	20230706	30650	3.92	20231031	48050	-33.71	20221223	30650	3.92	20231031	0.38	N	004450	5000	107 억	80419	N	N	0	N	N
12	20231129	140200	57	100.00	KOSPI	기계	N	N	N	N	N	31750	-450	5	-1.40	40336950	1265	146.58	32400	32400	31750	41850	22550	32200	31886.92	3.73	-77	32600	32400	32150	31950	31700	32500	32050	108	9650	5000	21250	50	1	2154379	684	-3.97	0.53	12	0.06	-7993.00	59526.00	48050	20221223	-33.92	30650	20231031	3.59	45050	-29.52	20230706	30650	3.59	20231031	48050	-33.92	20221223	30650	3.59	20231031	0.38	N	004450	5000	107 억	80419	N	N	0	N	N
13	20231129	130202	57	100.00	KOSPI	기계	N	N	N	N	N	31900	-300	5	-0.93	13543300	423	49.02	32400	32400	31850	41850	22550	32200	32017.26	3.73	-67	32600	32400	32150	31950	31700	32500	32050	108	9650	5000	21250	50	1	2154379	687	-3.99	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-33.61	30650	20231031	4.08	45050	-29.19	20230706	30650	4.08	20231031	48050	-33.61	20221223	30650	4.08	20231031	0.38	N	004450	5000	107 억	80419	N	N	0	N	N
14	20231129	120200	57	100.00	KOSPI	기계	N	N	N	N	N	32050	-150	5	-0.47	9133750	285	33.02	32400	32400	31900	41850	22550	32200	32048.25	3.73	-59	32600	32400	32150	31950	31700	32500	32050	108	9650	5000	21250	50	1	2154379	690	-4.01	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.30	30650	20231031	4.57	45050	-28.86	20230706	30650	4.57	20231031	48050	-33.30	20221223	30650	4.57	20231031	0.38	N	004450	5000	107 억	80419	N	N	0	N	N
15	20231129	110200	57	100.00	KOSPI	기계	N	N	N	N	N	32100	-100	5	-0.31	7916400	247	28.62	32400	32400	31900	41850	22550	32200	32050.20	3.73	-59	32600	32400	32150	31950	31700	32500	32050	108	9650	5000	21250	50	1	2154379	692	-4.02	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.19	30650	20231031	4.73	45050	-28.75	20230706	30650	4.73	20231031	48050	-33.19	20221223	30650	4.73	20231031	0.38	N	004450	5000	107 억	80419	N	N	0	N	N
16	20231129	100200	57	100.00	KOSPI	기계	N	N	N	N	N	31950	-250	5	-0.78	3637900	113	13.09	32400	32400	31950	41850	22550	32200	32193.81	3.73	-54	32600	32400	32150	31950	31700	32500	32050	108	9650	5000	21250	50	1	2154379	688	-4.00	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.51	30650	20231031	4.24	45050	-29.08	20230706	30650	4.24	20231031	48050	-33.51	20221223	30650	4.24	20231031	0.38	N	004450	5000	107 억	80419	N	N	0	N	N
17	20231129	090159	57	100.00	KOSPI	기계	N	N	N	N	N	32400	200	2	0.62	1458000	45	5.21	32400	32400	32400	41850	22550	32200	32400.00	3.73	-1	32600	32400	32150	31950	31700	32500	32050	108	9650	5000	21250	50	1	2154379	698	-4.05	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-32.57	30650	20231031	5.71	45050	-28.08	20230706	30650	5.71	20231031	48050	-32.57	20221223	30650	5.71	20231031	0.38	N	004450	5000	107 억	80419	N	N	0	N	N
18	20231128	160201	57	100.00	KOSPI	기계	N	N	N	N	N	32200	-100	5	-0.31	25584350	797	31.27	32150	32350	31900	41950	22650	32300	32100.82	3.73	-11	33400	32850	32450	31900	31500	32650	31700	108	9650	5000	21310	50	1	2154379	694	-4.03	0.54	12	0.04	-7993.00	59526.00	48050	20221223	-32.99	30650	20231031	5.06	45050	-28.52	20230706	30650	5.06	20231031	48050	-32.99	20221223	30650	5.06	20231031	0.38	N	004450	5000	107 억	80427	N	N	0	N	N
19	20231128	150151	57	100.00	KOSPI	기계	N	N	N	N	N	32150	-150	5	-0.46	23141000	721	28.29	32150	32350	31900	41950	22650	32300	32095.70	3.73	-23	33400	32850	32450	31900	31500	32650	31700	108	9650	5000	21310	50	1	2154379	693	-4.02	0.54	12	0.03	-7993.00	59526.00	48050	20221223	-33.09	30650	20231031	4.89	45050	-28.63	20230706	30650	4.89	20231031	48050	-33.09	20221223	30650	4.89	20231031	0.38	N	004450	5000	107 억	80427	N	N	0	N	N
20	20231128	140159	57	100.00	KOSPI	기계	N	N	N	N	N	32150	-150	5	-0.46	22723850	708	27.78	32150	32350	31900	41950	22650	32300	32095.83	3.73	-23	33400	32850	32450	31900	31500	32650	31700	108	9650	5000	21310	50	1	2154379	693	-4.02	0.54	12	0.03	-7993.00	59526.00	48050	20221223	-33.09	30650	20231031	4.89	45050	-28.63	20230706	30650	4.89	20231031	48050	-33.09	20221223	30650	4.89	20231031	0.38	N	004450	5000	107 억	80427	N	N	0	N	N
21	20231128	130200	57	100.00	KOSPI	기계	N	N	N	N	N	32150	-150	5	-0.46	22082650	688	26.99	32150	32350	31900	41950	22650	32300	32096.88	3.73	-23	33400	32850	32450	31900	31500	32650	31700	108	9650	5000	21310	50	1	2154379	693	-4.02	0.54	12	0.03	-7993.00	59526.00	48050	20221223	-33.09	30650	20231031	4.89	45050	-28.63	20230706	30650	4.89	20231031	48050	-33.09	20221223	30650	4.89	20231031	0.38	N	004450	5000	107 억	80427	N	N	0	N	N
22	20231128	120159	57	100.00	KOSPI	기계	N	N	N	N	N	32200	-100	5	-0.31	18045650	562	22.05	32150	32350	31900	41950	22650	32300	32109.70	3.73	-21	33400	32850	32450	31900	31500	32650	31700	108	9650	5000	21310	50	1	2154379	694	-4.03	0.54	12	0.03	-7993.00	59526.00	48050	20221223	-32.99	30650	20231031	5.06	45050	-28.52	20230706	30650	5.06	20231031	48050	-32.99	20221223	30650	5.06	20231031	0.38	N	004450	5000	107 억	80427	N	N	0	N	N
23	20231128	110200	57	100.00	KOSPI	기계	N	N	N	N	N	32050	-250	5	-0.77	16472250	513	20.13	32150	32350	31900	41950	22650	32300	32109.65	3.73	-18	33400	32850	32450	31900	31500	32650	31700	108	9650	5000	21310	50	1	2154379	690	-4.01	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-33.30	30650	20231031	4.57	45050	-28.86	20230706	30650	4.57	20231031	48050	-33.30	20221223	30650	4.57	20231031	0.38	N	004450	5000	107 억	80427	N	N	0	N	N
24	20231128	100200	57	100.00	KOSPI	기계	N	N	N	N	N	32100	-200	5	-0.62	9722500	302	11.85	32150	32350	32050	41950	22650	32300	32193.71	3.73	-18	33400	32850	32450	31900	31500	32650	31700	108	9650	5000	21310	50	1	2154379	692	-4.02	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.19	30650	20231031	4.73	45050	-28.75	20230706	30650	4.73	20231031	48050	-33.19	20221223	30650	4.73	20231031	0.38	N	004450	5000	107 억	80427	N	N	0	N	N
25	20231128	090159	57	100.00	KOSPI	기계	N	N	N	N	N	32150	-150	5	-0.46	64300	2	0.08	32150	32150	32150	41950	22650	32300	32150.00	3.73	-2	33400	32850	32450	31900	31500	32650	31700	108	9650	5000	21310	50	1	2154379	693	-4.02	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-33.09	30650	20231031	4.89	45050	-28.63	20230706	30650	4.89	20231031	48050	-33.09	20221223	30650	4.89	20231031	0.38	N	004450	5000	107 억	80427	N	N	0	N	N
26	20231127	160200	57	100.00	KOSPI	기계	N	N	N	N	N	32300	-600	5	-1.82	82653250	2549	411.79	32850	33000	32050	42750	23050	32900	32425.76	3.74	-47	33566	33232	32716	32382	31866	32975	32125	108	9850	5000	21710	50	1	2154379	696	-4.04	0.54	12	0.12	-7993.00	59526.00	48050	20221223	-32.78	30650	20231031	5.38	45050	-28.30	20230706	30650	5.38	20231031	48050	-32.78	20221223	30650	5.38	20231031	0.38	N	004450	5000	107 억	80474	N	N	0	N	N
27	20231127	150159	57	100.00	KOSPI	기계	N	N	N	N	N	32050	-850	5	-2.58	79425300	2449	395.64	32850	33000	32050	42750	23050	32900	32431.73	3.74	-45	33566	33232	32716	32382	31866	32975	32125	108	9850	5000	21710	50	1	2154379	690	-4.01	0.54	12	0.11	-7993.00	59526.00	48050	20221223	-33.30	30650	20231031	4.57	45050	-28.86	20230706	30650	4.57	20231031	48050	-33.30	20221223	30650	4.57	20231031	0.38	N	004450	5000	107 억	80474	N	N	0	N	N
28	20231127	140200	57	100.00	KOSPI	기계	N	N	N	N	N	32300	-600	5	-1.82	53002000	1627	262.84	32850	33000	32300	42750	23050	32900	32576.52	3.74	-38	33566	33232	32716	32382	31866	32975	32125	108	9850	5000	21710	50	1	2154379	696	-4.04	0.54	12	0.08	-7993.00	59526.00	48050	20221223	-32.78	30650	20231031	5.38	45050	-28.30	20230706	30650	5.38	20231031	48050	-32.78	20221223	30650	5.38	20231031	0.38	N	004450	5000	107 억	80474	N	N	0	N	N
29	20231127	130159	57	100.00	KOSPI	기계	N	N	N	N	N	32400	-500	5	-1.52	45599850	1398	225.85	32850	33000	32400	42750	23050	32900	32617.92	3.74	-45	33566	33232	32716	32382	31866	32975	32125	108	9850	5000	21710	50	1	2154379	698	-4.05	0.54	12	0.06	-7993.00	59526.00	48050	20221223	-32.57	30650	20231031	5.71	45050	-28.08	20230706	30650	5.71	20231031	48050	-32.57	20221223	30650	5.71	20231031	0.38	N	004450	5000	107 억	80474	N	N	0	N	N
30	20231127	120200	57	100.00	KOSPI	기계	N	N	N	N	N	32750	-150	5	-0.46	41958600	1286	207.75	32850	33000	32400	42750	23050	32900	32627.22	3.74	-37	33566	33232	32716	32382	31866	32975	32125	108	9850	5000	21710	50	1	2154379	706	-4.10	0.55	12	0.06	-7993.00	59526.00	48050	20221223	-31.84	30650	20231031	6.85	45050	-27.30	20230706	30650	6.85	20231031	48050	-31.84	20221223	30650	6.85	20231031	0.38	N	004450	5000	107 억	80474	N	N	0	N	N
31	20231127	110158	57	100.00	KOSPI	기계	N	N	N	N	N	32550	-350	5	-1.06	32501900	995	160.74	32850	33000	32550	42750	23050	32900	32665.23	3.74	-26	33566	33232	32716	32382	31866	32975	32125	108	9850	5000	21710	50	1	2154379	701	-4.07	0.55	12	0.05	-7993.00	59526.00	48050	20221223	-32.26	30650	20231031	6.20	45050	-27.75	20230706	30650	6.20	20231031	48050	-32.26	20221223	30650	6.20	20231031	0.38	N	004450	5000	107 억	80474	N	N	0	N	N
32	20231127	100158	57	100.00	KOSPI	기계	N	N	N	N	N	32850	-50	5	-0.15	4429900	135	21.81	32850	33000	32650	42750	23050	32900	32814.07	3.74	-38	33566	33232	32716	32382	31866	32975	32125	108	9850	5000	21710	50	1	2154379	708	-4.11	0.55	12	0.01	-7993.00	59526.00	48050	20221223	-31.63	30650	20231031	7.18	45050	-27.08	20230706	30650	7.18	20231031	48050	-31.63	20221223	30650	7.18	20231031	0.38	N	004450	5000	107 억	80474	N	N	0	N	N
33	20231127	090157	57	100.00	KOSPI	기계	N	N	N	N	N	32900	0	3	0.00	98650	3	0.48	32850	32900	32850	42750	23050	32900	32883.33	3.74	0	33566	33232	32716	32382	31866	32975	32125	108	9850	5000	21710	50	1	2154379	709	-4.12	0.55	12	0.00	-7993.00	59526.00	48050	20221223	-31.53	30650	20231031	7.34	45050	-26.97	20230706	30650	7.34	20231031	48050	-31.53	20221223	30650	7.34	20231031	0.38	N	004450	5000	107 억	80474	N	N	0	N	N
34	20231124	160158	57	100.00	KOSPI	기계	N	N	N	N	N	32900	100	2	0.30	20256850	619	59.35	32950	33050	32200	42600	23000	32800	32725.12	3.74	-132	33666	33232	32966	32532	32266	33100	32400	108	9800	5000	21640	50	1	2154379	709	-4.12	0.55	12	0.03	-7993.00	59526.00	48050	20221223	-31.53	30650	20231031	7.34	45050	-26.97	20230706	30650	7.34	20231031	48050	-31.53	20221223	30650	7.34	20231031	0.40	N	004450	5000	107 억	80607	N	N	0	N	N
35	20231124	150159	57	100.00	KOSPI	기계	N	N	N	N	N	32900	100	2	0.30	19468600	595	57.05	32950	33050	32200	42600	23000	32800	32720.34	3.74	-132	33666	33232	32966	32532	32266	33100	32400	108	9800	5000	21640	50	1	2154379	709	-4.12	0.55	12	0.03	-7993.00	59526.00	48050	20221223	-31.53	30650	20231031	7.34	45050	-26.97	20230706	30650	7.34	20231031	48050	-31.53	20221223	30650	7.34	20231031	0.40	N	004450	5000	107 억	80607	N	N	0	N	N
36	20231124	140159	57	100.00	KOSPI	기계	N	N	N	N	N	32800	0	3	0.00	19304100	590	56.57	32950	33050	32200	42600	23000	32800	32718.81	3.74	-132	33666	33232	32966	32532	32266	33100	32400	108	9800	5000	21640	50	1	2154379	707	-4.10	0.55	12	0.03	-7993.00	59526.00	48050	20221223	-31.74	30650	20231031	7.01	45050	-27.19	20230706	30650	7.01	20231031	48050	-31.74	20221223	30650	7.01	20231031	0.40	N	004450	5000	107 억	80607	N	N	0	N	N
37	20231124	130159	57	100.00	KOSPI	기계	N	N	N	N	N	32950	150	2	0.46	16122350	493	47.27	32950	33050	32200	42600	23000	32800	32702.54	3.74	-111	33666	33232	32966	32532	32266	33100	32400	108	9800	5000	21640	50	1	2154379	710	-4.12	0.55	12	0.02	-7993.00	59526.00	48050	20221223	-31.43	30650	20231031	7.50	45050	-26.86	20230706	30650	7.50	20231031	48050	-31.43	20221223	30650	7.50	20231031	0.40	N	004450	5000	107 억	80607	N	N	0	N	N
38	20231124	120159	57	100.00	KOSPI	기계	N	N	N	N	N	32850	50	2	0.15	15761650	482	46.21	32950	33050	32200	42600	23000	32800	32700.52	3.74	-109	33666	33232	32966	32532	32266	33100	32400	108	9800	5000	21640	50	1	2154379	708	-4.11	0.55	12	0.02	-7993.00	59526.00	48050	20221223	-31.63	30650	20231031	7.18	45050	-27.08	20230706	30650	7.18	20231031	48050	-31.63	20221223	30650	7.18	20231031	0.40	N	004450	5000	107 억	80607	N	N	0	N	N
39	20231124	110159	57	100.00	KOSPI	기계	N	N	N	N	N	32200	-600	5	-1.83	11721400	359	34.42	32950	33050	32200	42600	23000	32800	32650.14	3.74	-8	33666	33232	32966	32532	32266	33100	32400	108	9800	5000	21640	50	1	2154379	694	-4.03	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-32.99	30650	20231031	5.06	45050	-28.52	20230706	30650	5.06	20231031	48050	-32.99	20221223	30650	5.06	20231031	0.40	N	004450	5000	107 억	80607	N	N	0	N	N
40	20231124	100156	57	100.00	KOSPI	기계	N	N	N	N	N	32950	150	2	0.46	3283700	100	9.59	32950	33050	32650	42600	23000	32800	32837.00	3.74	-8	33666	33232	32966	32532	32266	33100	32400	108	9800	5000	21640	50	1	2154379	710	-4.12	0.55	12	0.00	-7993.00	59526.00	48050	20221223	-31.43	30650	20231031	7.50	45050	-26.86	20230706	30650	7.50	20231031	48050	-31.43	20221223	30650	7.50	20231031	0.40	N	004450	5000	107 억	80607	N	N	0	N	N
41	20231124	090157	57	100.00	KOSPI	기계	N	N	N	N	N	32950	150	2	0.46	32950	1	0.10	32950	32950	32950	42600	23000	32800	32950.00	3.74	0	33666	33232	32966	32532	32266	33100	32400	108	9800	5000	21640	50	1	2154379	710	-4.12	0.55	12	0.00	-7993.00	59526.00	48050	20221223	-31.43	30650	20231031	7.50	45050	-26.86	20230706	30650	7.50	20231031	48050	-31.43	20221223	30650	7.50	20231031	0.40	N	004450	5000	107 억	80607	N	N	0	N	N
42	20231123	160156	57	100.00	KOSPI	기계	N	N	N	N	N	32800	-350	5	-1.06	34276700	1043	45.29	33400	33400	32700	43050	23250	33150	32863.57	3.74	-57	33783	33466	32983	32666	32183	33625	32825	108	9900	5000	21870	50	1	2154379	707	-4.10	0.55	12	0.05	-7993.00	59526.00	48050	20221223	-31.74	30650	20231031	7.01	45050	-27.19	20230706	30650	7.01	20231031	48050	-31.74	20221223	30650	7.01	20231031	0.40	N	004450	5000	107 억	80665	N	N	0	N	N
43	20231123	150200	57	100.00	KOSPI	기계	N	N	N	N	N	32800	-350	5	-1.06	29494650	897	38.95	33400	33400	32700	43050	23250	33150	32881.44	3.74	-38	33783	33466	32983	32666	32183	33625	32825	108	9900	5000	21870	50	1	2154379	707	-4.10	0.55	12	0.04	-7993.00	59526.00	48050	20221223	-31.74	30650	20231031	7.01	45050	-27.19	20230706	30650	7.01	20231031	48050	-31.74	20221223	30650	7.01	20231031	0.40	N	004450	5000	107 억	80665	N	N	0	N	N
44	20231123	140159	57	100.00	KOSPI	기계	N	N	N	N	N	33050	-100	5	-0.30	16640900	505	21.93	33400	33400	32800	43050	23250	33150	32952.28	3.74	-22	33783	33466	32983	32666	32183	33625	32825	108	9900	5000	21870	50	1	2154379	712	-4.13	0.56	12	0.02	-7993.00	59526.00	48050	20221223	-31.22	30650	20231031	7.83	45050	-26.64	20230706	30650	7.83	20231031	48050	-31.22	20221223	30650	7.83	20231031	0.40	N	004450	5000	107 억	80665	N	N	0	N	N
45	20231123	130159	57	100.00	KOSPI	기계	N	N	N	N	N	33200	50	2	0.15	2716200	82	3.56	33400	33400	32950	43050	23250	33150	33124.39	3.74	-22	33783	33466	32983	32666	32183	33625	32825	108	9900	5000	21870	50	1	2154379	715	-4.15	0.56	12	0.00	-7993.00	59526.00	48050	20221223	-30.91	30650	20231031	8.32	45050	-26.30	20230706	30650	8.32	20231031	48050	-30.91	20221223	30650	8.32	20231031	0.40	N	004450	5000	107 억	80665	N	N	0	N	N
46	20231123	120157	57	100.00	KOSPI	기계	N	N	N	N	N	33200	50	2	0.15	1988400	60	2.61	33400	33400	32950	43050	23250	33150	33140.00	3.74	-22	33783	33466	32983	32666	32183	33625	32825	108	9900	5000	21870	50	1	2154379	715	-4.15	0.56	12	0.00	-7993.00	59526.00	48050	20221223	-30.91	30650	20231031	8.32	45050	-26.30	20230706	30650	8.32	20231031	48050	-30.91	20221223	30650	8.32	20231031	0.40	N	004450	5000	107 억	80665	N	N	0	N	N
47	20231123	110159	57	100.00	KOSPI	기계	N	N	N	N	N	33200	50	2	0.15	1855800	56	2.43	33400	33400	32950	43050	23250	33150	33139.29	3.74	-22	33783	33466	32983	32666	32183	33625	32825	108	9900	5000	21870	50	1	2154379	715	-4.15	0.56	12	0.00	-7993.00	59526.00	48050	20221223	-30.91	30650	20231031	8.32	45050	-26.30	20230706	30650	8.32	20231031	48050	-30.91	20221223	30650	8.32	20231031	0.40	N	004450	5000	107 억	80665	N	N	0	N	N
48	20231123	100158	57	100.00	KOSPI	기계	N	N	N	N	N	33150	0	3	0.00	1094700	33	1.43	33400	33400	32950	43050	23250	33150	33172.73	3.74	-22	33783	33466	32983	32666	32183	33625	32825	108	9900	5000	21870	50	1	2154379	714	-4.15	0.56	12	0.00	-7993.00	59526.00	48050	20221223	-31.01	30650	20231031	8.16	45050	-26.42	20230706	30650	8.16	20231031	48050	-31.01	20221223	30650	8.16	20231031	0.40	N	004450	5000	107 억	80665	N	N	0	N	N
49	20231123	090158	57	100.00	KOSPI	기계	N	N	N	N	N	33400	250	2	0.75	33400	1	0.04	33400	33400	33400	43050	23250	33150	33400.00	3.74	0	33783	33466	32983	32666	32183	33625	32825	108	9900	5000	21870	50	1	2154379	720	-4.18	0.56	12	0.00	-7993.00	59526.00	48050	20221223	-30.49	30650	20231031	8.97	45050	-25.86	20230706	30650	8.97	20231031	48050	-30.49	20221223	30650	8.97	20231031	0.40	N	004450	5000	107 억	80665	N	N	0	N	N
50	20231122	160153	57	100.00	KOSPI	기계	N	N	N	N	N	33150	350	2	1.07	75878450	2303	166.52	32500	33300	32500	42600	23000	32800	32947.48	3.75	-206	33600	33200	32900	32500	32200	33050	32350	108	9800	5000	21640	50	1	2154379	714	-4.15	0.56	12	0.11	-7993.00	59526.00	48050	20221223	-31.01	30650	20231031	8.16	45050	-26.42	20230706	30650	8.16	20231031	48050	-31.01	20221223	30650	8.16	20231031	0.36	N	004450	5000	107 억	80871	N	N	1	N	N
51	20231122	150157	57	100.00	KOSPI	기계	N	N	N	N	N	32950	150	2	0.46	72603900	2204	159.36	32500	33300	32500	42600	23000	32800	32941.88	3.75	-193	33600	33200	32900	32500	32200	33050	32350	108	9800	5000	21640	50	1	2154379	710	-4.12	0.55	12	0.10	-7993.00	59526.00	48050	20221223	-31.43	30650	20231031	7.50	45050	-26.86	20230706	30650	7.50	20231031	48050	-31.43	20221223	30650	7.50	20231031	0.36	N	004450	5000	107 억	80871	N	N	1	N	N
52	20231122	140154	57	100.00	KOSPI	기계	N	N	N	N	N	33050	250	2	0.76	71088100	2158	156.04	32500	33300	32500	42600	23000	32800	32941.66	3.75	-182	33600	33200	32900	32500	32200	33050	32350	108	9800	5000	21640	50	1	2154379	712	-4.13	0.56	12	0.10	-7993.00	59526.00	48050	20221223	-31.22	30650	20231031	7.83	45050	-26.64	20230706	30650	7.83	20231031	48050	-31.22	20221223	30650	7.83	20231031	0.36	N	004450	5000	107 억	80871	N	N	1	N	N
53	20231122	130201	57	100.00	KOSPI	기계	N	N	N	N	N	32800	0	3	0.00	68944450	2093	151.34	32500	33300	32500	42600	23000	32800	32940.49	3.75	-160	33600	33200	32900	32500	32200	33050	32350	108	9800	5000	21640	50	1	2154379	707	-4.10	0.55	12	0.10	-7993.00	59526.00	48050	20221223	-31.74	30650	20231031	7.01	45050	-27.19	20230706	30650	7.01	20231031	48050	-31.74	20221223	30650	7.01	20231031	0.36	N	004450	5000	107 억	80871	N	N	1	N	N
54	20231122	120159	57	100.00	KOSPI	기계	N	N	N	N	N	33050	250	2	0.76	44345450	1345	97.25	32500	33300	32500	42600	23000	32800	32970.59	3.75	-201	33600	33200	32900	32500	32200	33050	32350	108	9800	5000	21640	50	1	2154379	712	-4.13	0.56	12	0.06	-7993.00	59526.00	48050	20221223	-31.22	30650	20231031	7.83	45050	-26.64	20230706	30650	7.83	20231031	48050	-31.22	20221223	30650	7.83	20231031	0.36	N	004450	5000	107 억	80871	N	N	1	N	N
55	20231122	110204	57	100.00	KOSPI	기계	N	N	N	N	N	33100	300	2	0.91	29360600	889	64.28	32500	33300	32500	42600	23000	32800	33026.55	3.75	-201	33600	33200	32900	32500	32200	33050	32350	108	9800	5000	21640	50	1	2154379	713	-4.14	0.56	12	0.04	-7993.00	59526.00	48050	20221223	-31.11	30650	20231031	7.99	45050	-26.53	20230706	30650	7.99	20231031	48050	-31.11	20221223	30650	7.99	20231031	0.36	N	004450	5000	107 억	80871	N	N	1	N	N
56	20231122	100201	57	100.00	KOSPI	기계	N	N	N	N	N	33100	300	2	0.91	26922800	815	58.93	32500	33300	32500	42600	23000	32800	33034.11	3.75	-201	33600	33200	32900	32500	32200	33050	32350	108	9800	5000	21640	50	1	2154379	713	-4.14	0.56	12	0.04	-7993.00	59526.00	48050	20221223	-31.11	30650	20231031	7.99	45050	-26.53	20230706	30650	7.99	20231031	48050	-31.11	20221223	30650	7.99	20231031	0.36	N	004450	5000	107 억	80871	N	N	1	N	N
57	20231122	090155	57	100.00	KOSPI	기계	N	N	N	N	N	32750	-50	5	-0.15	3934500	121	8.75	32500	32750	32500	42600	23000	32800	32516.53	3.75	0	33600	33200	32900	32500	32200	33050	32350	108	9800	5000	21640	50	1	2154379	706	-4.10	0.55	12	0.01	-7993.00	59526.00	48050	20221223	-31.84	30650	20231031	6.85	45050	-27.30	20230706	30650	6.85	20231031	48050	-31.84	20221223	30650	6.85	20231031	0.36	N	004450	5000	107 억	80871	N	N	1	N	N
58	20231121	160157	57	100.00	KOSPI	기계	N	N	N	N	N	32800	-500	5	-1.50	45477100	1383	13.06	33100	33300	32600	43250	23350	33300	32883.54	3.77	-256	35600	34450	33200	32050	30800	35025	32625	108	9950	5000	21970	50	1	2154379	707	-4.10	0.55	12	0.06	-7993.00	59526.00	48050	20221223	-31.74	30650	20231031	7.01	45050	-27.19	20230706	30650	7.01	20231031	48050	-31.74	20221223	30650	7.01	20231031	0.36	N	004450	5000	107 억	81126	N	N	1	N	N
59	20231121	150156	57	100.00	KOSPI	기계	N	N	N	N	N	32850	-450	5	-1.35	34712550	1055	9.96	33100	33300	32600	43250	23350	33300	32902.89	3.77	-240	35600	34450	33200	32050	30800	35025	32625	108	9950	5000	21970	50	1	2154379	708	-4.11	0.55	12	0.05	-7993.00	59526.00	48050	20221223	-31.63	30650	20231031	7.18	45050	-27.08	20230706	30650	7.18	20231031	48050	-31.63	20221223	30650	7.18	20231031	0.36	N	004450	5000	107 억	81126	N	N	0	N	N
60	20231121	140153	57	100.00	KOSPI	기계	N	N	N	N	N	32950	-350	5	-1.05	31423850	955	9.02	33100	33300	32600	43250	23350	33300	32904.55	3.77	-236	35600	34450	33200	32050	30800	35025	32625	108	9950	5000	21970	50	1	2154379	710	-4.12	0.55	12	0.04	-7993.00	59526.00	48050	20221223	-31.43	30650	20231031	7.50	45050	-26.86	20230706	30650	7.50	20231031	48050	-31.43	20221223	30650	7.50	20231031	0.36	N	004450	5000	107 억	81126	N	N	0	N	N
61	20231121	130155	57	100.00	KOSPI	기계	N	N	N	N	N	32950	-350	5	-1.05	24435100	743	7.02	33100	33300	32600	43250	23350	33300	32887.08	3.77	-239	35600	34450	33200	32050	30800	35025	32625	108	9950	5000	21970	50	1	2154379	710	-4.12	0.55	12	0.03	-7993.00	59526.00	48050	20221223	-31.43	30650	20231031	7.50	45050	-26.86	20230706	30650	7.50	20231031	48050	-31.43	20221223	30650	7.50	20231031	0.36	N	004450	5000	107 억	81126	N	N	0	N	N
62	20231121	120154	57	100.00	KOSPI	기계	N	N	N	N	N	32950	-350	5	-1.05	23249000	707	6.68	33100	33300	32600	43250	23350	33300	32884.02	3.77	-239	35600	34450	33200	32050	30800	35025	32625	108	9950	5000	21970	50	1	2154379	710	-4.12	0.55	12	0.03	-7993.00	59526.00	48050	20221223	-31.43	30650	20231031	7.50	45050	-26.86	20230706	30650	7.50	20231031	48050	-31.43	20221223	30650	7.50	20231031	0.36	N	004450	5000	107 억	81126	N	N	0	N	N
63	20231121	110153	57	100.00	KOSPI	기계	N	N	N	N	N	33000	-300	5	-0.90	19362050	589	5.56	33100	33300	32600	43250	23350	33300	32872.75	3.77	-242	35600	34450	33200	32050	30800	35025	32625	108	9950	5000	21970	50	1	2154379	711	-4.13	0.55	12	0.03	-7993.00	59526.00	48050	20221223	-31.32	30650	20231031	7.67	45050	-26.75	20230706	30650	7.67	20231031	48050	-31.32	20221223	30650	7.67	20231031	0.36	N	004450	5000	107 억	81126	N	N	0	N	N
64	20231121	100152	57	100.00	KOSPI	기계	N	N	N	N	N	32900	-400	5	-1.20	15705400	478	4.51	33100	33300	32600	43250	23350	33300	32856.49	3.77	-172	35600	34450	33200	32050	30800	35025	32625	108	9950	5000	21970	50	1	2154379	709	-4.12	0.55	12	0.02	-7993.00	59526.00	48050	20221223	-31.53	30650	20231031	7.34	45050	-26.97	20230706	30650	7.34	20231031	48050	-31.53	20221223	30650	7.34	20231031	0.36	N	004450	5000	107 억	81126	N	N	0	N	N
65	20231121	090153	57	100.00	KOSPI	기계	N	N	N	N	N	33100	-200	5	-0.60	198600	6	0.06	33100	33100	33100	43250	23350	33300	33100.00	3.77	-2	35600	34450	33200	32050	30800	35025	32625	108	9950	5000	21970	50	1	2154379	713	-4.14	0.56	12	0.00	-7993.00	59526.00	48050	20221223	-31.11	30650	20231031	7.99	45050	-26.53	20230706	30650	7.99	20231031	48050	-31.11	20221223	30650	7.99	20231031	0.36	N	004450	5000	107 억	81126	N	N	0	N	N
66	20231120	160153	57	100.00	KOSPI	기계	N	N	N	N	N	33300	650	2	1.99	353155450	10568	1290.35	32550	34350	31950	42400	22900	32650	33417.43	3.79	-447	33016	32832	32566	32382	32116	32700	32250	108	9750	5000	21540	50	1	2154379	717	-4.17	0.56	12	0.49	-7993.00	59526.00	48050	20221223	-30.70	30650	20231031	8.65	45050	-26.08	20230706	30650	8.65	20231031	48050	-30.70	20221223	30650	8.65	20231031	0.36	N	004450	5000	107 억	81578	N	N	0	N	N
67	20231120	150154	57	100.00	KOSPI	기계	N	N	N	N	N	33000	350	2	1.07	344795950	10316	1259.58	32550	34350	31950	42400	22900	32650	33423.42	3.79	-441	33016	32832	32566	32382	32116	32700	32250	108	9750	5000	21540	50	1	2154379	711	-4.13	0.55	12	0.48	-7993.00	59526.00	48050	20221223	-31.32	30650	20231031	7.67	45050	-26.75	20230706	30650	7.67	20231031	48050	-31.32	20221223	30650	7.67	20231031	0.36	N	004450	5000	107 억	81578	N	N	0	N	N
68	20231120	140154	57	100.00	KOSPI	기계	N	N	N	N	N	33150	500	2	1.53	300544500	8974	1095.73	32550	34350	31950	42400	22900	32650	33490.58	3.79	-420	33016	32832	32566	32382	32116	32700	32250	108	9750	5000	21540	50	1	2154379	714	-4.15	0.56	12	0.42	-7993.00	59526.00	48050	20221223	-31.01	30650	20231031	8.16	45050	-26.42	20230706	30650	8.16	20231031	48050	-31.01	20221223	30650	8.16	20231031	0.36	N	004450	5000	107 억	81578	N	N	0	N	N
69	20231120	130153	57	100.00	KOSPI	기계	N	N	N	N	N	33050	400	2	1.23	295189400	8812	1075.95	32550	34350	31950	42400	22900	32650	33498.57	3.79	-421	33016	32832	32566	32382	32116	32700	32250	108	9750	5000	21540	50	1	2154379	712	-4.13	0.56	12	0.41	-7993.00	59526.00	48050	20221223	-31.22	30650	20231031	7.83	45050	-26.64	20230706	30650	7.83	20231031	48050	-31.22	20221223	30650	7.83	20231031	0.36	N	004450	5000	107 억	81578	N	N	0	N	N
70	20231120	120153	57	100.00	KOSPI	기계	N	N	N	N	N	33100	450	2	1.38	288819400	8619	1052.38	32550	34350	31950	42400	22900	32650	33509.62	3.79	-425	33016	32832	32566	32382	32116	32700	32250	108	9750	5000	21540	50	1	2154379	713	-4.14	0.56	12	0.40	-7993.00	59526.00	48050	20221223	-31.11	30650	20231031	7.99	45050	-26.53	20230706	30650	7.99	20231031	48050	-31.11	20221223	30650	7.99	20231031	0.36	N	004450	5000	107 억	81578	N	N	0	N	N
71	20231120	110153	57	100.00	KOSPI	기계	N	N	N	N	N	33300	650	2	1.99	274847650	8196	1000.73	32550	34350	31950	42400	22900	32650	33534.36	3.79	-469	33016	32832	32566	32382	32116	32700	32250	108	9750	5000	21540	50	1	2154379	717	-4.17	0.56	12	0.38	-7993.00	59526.00	48050	20221223	-30.70	30650	20231031	8.65	45050	-26.08	20230706	30650	8.65	20231031	48050	-30.70	20221223	30650	8.65	20231031	0.36	N	004450	5000	107 억	81578	N	N	0	N	N
72	20231120	100153	57	100.00	KOSPI	기계	N	N	N	N	N	34200	1550	2	4.75	159969450	4736	578.27	32550	34350	32550	42400	22900	32650	33777.33	3.79	-537	33016	32832	32566	32382	32116	32700	32250	108	9750	5000	21540	50	1	2154379	737	-4.28	0.57	12	0.22	-7993.00	59526.00	48050	20221223	-28.82	30650	20231031	11.58	45050	-24.08	20230706	30650	11.58	20231031	48050	-28.82	20221223	30650	11.58	20231031	0.36	N	004450	5000	107 억	81578	N	N	0	N	N
73	20231120	090154	57	100.00	KOSPI	기계	N	N	N	N	N	32550	-100	5	-0.31	32550	1	0.12	32550	32550	32550	42400	22900	32650	32550.00	3.79	0	33016	32832	32566	32382	32116	32700	32250	108	9750	5000	21540	50	1	2154379	701	-4.07	0.55	12	0.00	-7993.00	59526.00	48050	20221223	-32.26	30650	20231031	6.20	45050	-27.75	20230706	30650	6.20	20231031	48050	-32.26	20221223	30650	6.20	20231031	0.36	N	004450	5000	107 억	81578	N	N	0	N	N
74	20231117	160155	57	100.00	KOSPI	기계	N	N	N	N	N	32650	0	3	0.00	26652300	819	24.66	32750	32750	32300	42400	22900	32650	32542.49	3.80	-247	33483	33066	32333	31916	31183	33275	32125	108	9750	5000	21540	50	1	2154379	703	-4.08	0.55	12	0.04	-7993.00	59526.00	48050	20221223	-32.05	30650	20231031	6.53	45050	-27.52	20230706	30650	6.53	20231031	48050	-32.05	20221223	30650	6.53	20231031	0.34	N	004450	5000	107 억	81819	N	N	0	N	N
75	20231117	150157	57	100.00	KOSPI	기계	N	N	N	N	N	32550	-100	5	-0.31	25316050	778	23.43	32750	32750	32300	42400	22900	32650	32539.91	3.80	-234	33483	33066	32333	31916	31183	33275	32125	108	9750	5000	21540	50	1	2154379	701	-4.07	0.55	12	0.04	-7993.00	59526.00	48050	20221223	-32.26	30650	20231031	6.20	45050	-27.75	20230706	30650	6.20	20231031	48050	-32.26	20221223	30650	6.20	20231031	0.34	N	004450	5000	107 억	81819	N	N	0	N	N
76	20231117	140156	57	100.00	KOSPI	기계	N	N	N	N	N	32550	-100	5	-0.31	19755000	607	18.28	32750	32750	32300	42400	22900	32650	32545.30	3.80	-171	33483	33066	32333	31916	31183	33275	32125	108	9750	5000	21540	50	1	2154379	701	-4.07	0.55	12	0.03	-7993.00	59526.00	48050	20221223	-32.26	30650	20231031	6.20	45050	-27.75	20230706	30650	6.20	20231031	48050	-32.26	20221223	30650	6.20	20231031	0.34	N	004450	5000	107 억	81819	N	N	0	N	N
77	20231117	130156	57	100.00	KOSPI	기계	N	N	N	N	N	32450	-200	5	-0.61	15650900	480	14.45	32750	32750	32300	42400	22900	32650	32606.04	3.80	-169	33483	33066	32333	31916	31183	33275	32125	108	9750	5000	21540	50	1	2154379	699	-4.06	0.55	12	0.02	-7993.00	59526.00	48050	20221223	-32.47	30650	20231031	5.87	45050	-27.97	20230706	30650	5.87	20231031	48050	-32.47	20221223	30650	5.87	20231031	0.34	N	004450	5000	107 억	81819	N	N	0	N	N
78	20231117	120156	57	100.00	KOSPI	기계	N	N	N	N	N	32400	-250	5	-0.77	13775350	422	12.71	32750	32750	32400	42400	22900	32650	32643.01	3.80	-169	33483	33066	32333	31916	31183	33275	32125	108	9750	5000	21540	50	1	2154379	698	-4.05	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-32.57	30650	20231031	5.71	45050	-28.08	20230706	30650	5.71	20231031	48050	-32.57	20221223	30650	5.71	20231031	0.34	N	004450	5000	107 억	81819	N	N	0	N	N
79	20231117	110156	57	100.00	KOSPI	기계	N	N	N	N	N	32500	-150	5	-0.46	13190700	404	12.17	32750	32750	32450	42400	22900	32650	32650.25	3.80	-163	33483	33066	32333	31916	31183	33275	32125	108	9750	5000	21540	50	1	2154379	700	-4.07	0.55	12	0.02	-7993.00	59526.00	48050	20221223	-32.36	30650	20231031	6.04	45050	-27.86	20230706	30650	6.04	20231031	48050	-32.36	20221223	30650	6.04	20231031	0.34	N	004450	5000	107 억	81819	N	N	0	N	N
80	20231117	100157	57	100.00	KOSPI	기계	N	N	N	N	N	32450	-200	5	-0.61	12571100	385	11.59	32750	32750	32450	42400	22900	32650	32652.21	3.80	-159	33483	33066	32333	31916	31183	33275	32125	108	9750	5000	21540	50	1	2154379	699	-4.06	0.55	12	0.02	-7993.00	59526.00	48050	20221223	-32.47	30650	20231031	5.87	45050	-27.97	20230706	30650	5.87	20231031	48050	-32.47	20221223	30650	5.87	20231031	0.34	N	004450	5000	107 억	81819	N	N	0	N	N
81	20231117	090156	57	100.00	KOSPI	기계	N	N	N	N	N	32750	100	2	0.31	2849250	87	2.62	32750	32750	32750	42400	22900	32650	32750.00	3.80	-5	33483	33066	32333	31916	31183	33275	32125	108	9750	5000	21540	50	1	2154379	706	-4.10	0.55	12	0.00	-7993.00	59526.00	48050	20221223	-31.84	30650	20231031	6.85	45050	-27.30	20230706	30650	6.85	20231031	48050	-31.84	20221223	30650	6.85	20231031	0.34	N	004450	5000	107 억	81819	N	N	0	N	N
82	20231116	160156	57	100.00	KOSPI	기계	N	N	N	N	N	32500	800	2	2.52	100671550	3131	266.24	31700	32750	31600	41200	22200	31700	32153.16	3.80	-40	32566	32132	31766	31332	30966	32100	31300	108	9500	5000	20920	50	1	2154379	700	-4.07	0.55	12	0.15	-7993.00	59526.00	48050	20221223	-32.36	30650	20231031	6.04	45050	-27.86	20230706	30650	6.04	20231031	48050	-32.36	20221223	30650	6.04	20231031	0.36	N	004450	5000	107 억	81861	N	N	0	N	N
83	20231116	150156	57	100.00	KOSPI	기계	N	N	N	N	N	32350	650	2	2.05	76165350	2377	202.13	31700	32750	31600	41200	22200	31700	32042.64	3.80	-37	32566	32132	31766	31332	30966	32100	31300	108	9500	5000	20920	50	1	2154379	697	-4.05	0.54	12	0.11	-7993.00	59526.00	48050	20221223	-32.67	30650	20231031	5.55	45050	-28.19	20230706	30650	5.55	20231031	48050	-32.67	20221223	30650	5.55	20231031	0.36	N	004450	5000	107 억	81861	N	N	0	N	N
84	20231116	140156	57	100.00	KOSPI	기계	N	N	N	N	N	32350	650	2	2.05	60346950	1886	160.37	31700	32750	31600	41200	22200	31700	31997.32	3.80	-51	32566	32132	31766	31332	30966	32100	31300	108	9500	5000	20920	50	1	2154379	697	-4.05	0.54	12	0.09	-7993.00	59526.00	48050	20221223	-32.67	30650	20231031	5.55	45050	-28.19	20230706	30650	5.55	20231031	48050	-32.67	20221223	30650	5.55	20231031	0.36	N	004450	5000	107 억	81861	N	N	0	N	N
85	20231116	130156	57	100.00	KOSPI	기계	N	N	N	N	N	32200	500	2	1.58	46085150	1443	122.70	31700	32750	31600	41200	22200	31700	31937.04	3.80	-38	32566	32132	31766	31332	30966	32100	31300	108	9500	5000	20920	50	1	2154379	694	-4.03	0.54	12	0.07	-7993.00	59526.00	48050	20221223	-32.99	30650	20231031	5.06	45050	-28.52	20230706	30650	5.06	20231031	48050	-32.99	20221223	30650	5.06	20231031	0.36	N	004450	5000	107 억	81861	N	N	0	N	N
86	20231116	120155	57	100.00	KOSPI	기계	N	N	N	N	N	32350	650	2	2.05	40391700	1266	107.65	31700	32750	31600	41200	22200	31700	31904.98	3.80	-38	32566	32132	31766	31332	30966	32100	31300	108	9500	5000	20920	50	1	2154379	697	-4.05	0.54	12	0.06	-7993.00	59526.00	48050	20221223	-32.67	30650	20231031	5.55	45050	-28.19	20230706	30650	5.55	20231031	48050	-32.67	20221223	30650	5.55	20231031	0.36	N	004450	5000	107 억	81861	N	N	0	N	N
87	20231116	110155	57	100.00	KOSPI	기계	N	N	N	N	N	31850	150	2	0.47	5836650	184	15.65	31700	31850	31600	41200	22200	31700	31720.92	3.80	-5	32566	32132	31766	31332	30966	32100	31300	108	9500	5000	20920	50	1	2154379	686	-3.98	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.71	30650	20231031	3.92	45050	-29.30	20230706	30650	3.92	20231031	48050	-33.71	20221223	30650	3.92	20231031	0.36	N	004450	5000	107 억	81861	N	N	0	N	N
88	20231116	100153	57	100.00	KOSPI	기계	N	N	N	N	N	31700	0	3	0.00	1933700	61	5.19	31700	31700	31700	41200	22200	31700	31700.00	3.80	0	32566	32132	31766	31332	30966	32100	31300	108	9500	5000	20920	50	1	2154379	683	-3.97	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.03	30650	20231031	3.43	45050	-29.63	20230706	30650	3.43	20231031	48050	-34.03	20221223	30650	3.43	20231031	0.36	N	004450	5000	107 억	81861	N	N	0	N	N
89	20231116	090152	57	100.00	KOSPI	기계	N	N	N	N	N	31700	0	3	0.00	0	0	0.00	0	0	0	41200	22200	31700	0.00	3.80	0	32566	32132	31766	31332	30966	32100	31300	108	9500	5000	20920	50	1	2154379	683	-3.97	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.03	30650	20231031	3.43	45050	-29.63	20230706	30650	3.43	20231031	48050	-34.03	20221223	30650	3.43	20231031	0.36	N	004450	5000	107 억	81861	N	N	0	N	N
90	20231115	160148	57	100.00	KOSPI	기계	N	N	N	N	N	31700	-50	5	-0.16	37231700	1176	59.94	31700	32200	31400	41250	22250	31750	31659.61	3.80	-23	32550	32150	31950	31550	31350	32050	31450	108	9500	5000	20950	50	1	2154379	683	-3.97	0.53	12	0.05	-7993.00	59526.00	48050	20221223	-34.03	30650	20231031	3.43	45050	-29.63	20230706	30650	3.43	20231031	48050	-34.03	20221223	30650	3.43	20231031	0.36	N	004450	5000	107 억	81883	N	N	1	N	N
91	20231115	150156	57	100.00	KOSPI	기계	N	N	N	N	N	31750	0	3	0.00	35995200	1137	57.95	31700	32200	31400	41250	22250	31750	31658.05	3.80	-23	32550	32150	31950	31550	31350	32050	31450	108	9500	5000	20950	50	1	2154379	684	-3.97	0.53	12	0.05	-7993.00	59526.00	48050	20221223	-33.92	30650	20231031	3.59	45050	-29.52	20230706	30650	3.59	20231031	48050	-33.92	20221223	30650	3.59	20231031	0.36	N	004450	5000	107 억	81883	N	N	1	N	N
92	20231115	140157	57	100.00	KOSPI	기계	N	N	N	N	N	31800	50	2	0.16	34058600	1076	54.84	31700	32200	31400	41250	22250	31750	31652.97	3.80	-23	32550	32150	31950	31550	31350	32050	31450	108	9500	5000	20950	50	1	2154379	685	-3.98	0.53	12	0.05	-7993.00	59526.00	48050	20221223	-33.82	30650	20231031	3.75	45050	-29.41	20230706	30650	3.75	20231031	48050	-33.82	20221223	30650	3.75	20231031	0.36	N	004450	5000	107 억	81883	N	N	1	N	N
93	20231115	130157	57	100.00	KOSPI	기계	N	N	N	N	N	32000	250	2	0.79	19271250	607	30.94	31700	32200	31600	41250	22250	31750	31748.35	3.80	-19	32550	32150	31950	31550	31350	32050	31450	108	9500	5000	20950	50	1	2154379	689	-4.00	0.54	12	0.03	-7993.00	59526.00	48050	20221223	-33.40	30650	20231031	4.40	45050	-28.97	20230706	30650	4.40	20231031	48050	-33.40	20221223	30650	4.40	20231031	0.36	N	004450	5000	107 억	81883	N	N	1	N	N
94	20231115	120158	57	100.00	KOSPI	기계	N	N	N	N	N	32050	300	2	0.94	19143200	603	30.73	31700	32200	31600	41250	22250	31750	31746.60	3.80	-17	32550	32150	31950	31550	31350	32050	31450	108	9500	5000	20950	50	1	2154379	690	-4.01	0.54	12	0.03	-7993.00	59526.00	48050	20221223	-33.30	30650	20231031	4.57	45050	-28.86	20230706	30650	4.57	20231031	48050	-33.30	20221223	30650	4.57	20231031	0.36	N	004450	5000	107 억	81883	N	N	1	N	N
95	20231115	110159	57	100.00	KOSPI	기계	N	N	N	N	N	32150	400	2	1.26	18854450	594	30.28	31700	32200	31600	41250	22250	31750	31741.50	3.80	-16	32550	32150	31950	31550	31350	32050	31450	108	9500	5000	20950	50	1	2154379	693	-4.02	0.54	12	0.03	-7993.00	59526.00	48050	20221223	-33.09	30650	20231031	4.89	45050	-28.63	20230706	30650	4.89	20231031	48050	-33.09	20221223	30650	4.89	20231031	0.36	N	004450	5000	107 억	81883	N	N	1	N	N
96	20231115	100156	57	100.00	KOSPI	기계	N	N	N	N	N	31750	0	3	0.00	12451550	393	20.03	31700	31800	31650	41250	22250	31750	31683.33	3.80	0	32550	32150	31950	31550	31350	32050	31450	108	9500	5000	20950	50	1	2154379	684	-3.97	0.53	12	0.02	-7993.00	59526.00	48050	20221223	-33.92	30650	20231031	3.59	45050	-29.52	20230706	30650	3.59	20231031	48050	-33.92	20221223	30650	3.59	20231031	0.36	N	004450	5000	107 억	81883	N	N	1	N	N
97	20231115	090156	57	100.00	KOSPI	기계	N	N	N	N	N	31750	0	3	0.00	5801250	183	9.33	31700	31750	31700	41250	22250	31750	31700.82	3.80	0	32550	32150	31950	31550	31350	32050	31450	108	9500	5000	20950	50	1	2154379	684	-3.97	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-33.92	30650	20231031	3.59	45050	-29.52	20230706	30650	3.59	20231031	48050	-33.92	20221223	30650	3.59	20231031	0.36	N	004450	5000	107 억	81883	N	N	1	N	N
98	20231114	160156	57	100.00	KOSPI	기계	N	N	N	N	N	31750	-450	5	-1.40	62404400	1952	205.04	32200	32350	31750	41850	22550	32200	31969.47	3.80	-18	32633	32416	32283	32066	31933	32350	32000	108	9650	5000	21250	50	1	2154379	684	-3.97	0.53	12	0.09	-7993.00	59526.00	48050	20221223	-33.92	30650	20231031	3.59	45050	-29.52	20230706	30650	3.59	20231031	48050	-33.92	20221223	30650	3.59	20231031	0.36	N	004450	5000	107 억	81899	N	N	1	N	N
99	20231114	150155	57	100.00	KOSPI	기계	N	N	N	N	N	31800	-400	5	-1.24	57955200	1812	190.34	32200	32350	31800	41850	22550	32200	31984.11	3.80	27	32633	32416	32283	32066	31933	32350	32000	108	9650	5000	21250	50	1	2154379	685	-3.98	0.53	12	0.08	-7993.00	59526.00	48050	20221223	-33.82	30650	20231031	3.75	45050	-29.41	20230706	30650	3.75	20231031	48050	-33.82	20221223	30650	3.75	20231031	0.36	N	004450	5000	107 억	81899	N	N	1	N	N
100	20231114	140155	57	100.00	KOSPI	기계	N	N	N	N	N	32100	-100	5	-0.31	32330200	1009	105.99	32200	32350	32000	41850	22550	32200	32041.82	3.80	27	32633	32416	32283	32066	31933	32350	32000	108	9650	5000	21250	50	1	2154379	692	-4.02	0.54	12	0.05	-7993.00	59526.00	48050	20221223	-33.19	30650	20231031	4.73	45050	-28.75	20230706	30650	4.73	20231031	48050	-33.19	20221223	30650	4.73	20231031	0.36	N	004450	5000	107 억	81899	N	N	1	N	N
101	20231114	130156	57	100.00	KOSPI	기계	N	N	N	N	N	32100	-100	5	-0.31	28387450	886	93.07	32200	32350	32000	41850	22550	32200	32040.01	3.80	27	32633	32416	32283	32066	31933	32350	32000	108	9650	5000	21250	50	1	2154379	692	-4.02	0.54	12	0.04	-7993.00	59526.00	48050	20221223	-33.19	30650	20231031	4.73	45050	-28.75	20230706	30650	4.73	20231031	48050	-33.19	20221223	30650	4.73	20231031	0.36	N	004450	5000	107 억	81899	N	N	1	N	N
102	20231114	120155	57	100.00	KOSPI	기계	N	N	N	N	N	32150	-50	5	-0.16	27906950	871	91.49	32200	32350	32000	41850	22550	32200	32040.13	3.80	28	32633	32416	32283	32066	31933	32350	32000	108	9650	5000	21250	50	1	2154379	693	-4.02	0.54	12	0.04	-7993.00	59526.00	48050	20221223	-33.09	30650	20231031	4.89	45050	-28.63	20230706	30650	4.89	20231031	48050	-33.09	20221223	30650	4.89	20231031	0.36	N	004450	5000	107 억	81899	N	N	1	N	N
103	20231114	110157	57	100.00	KOSPI	기계	N	N	N	N	N	32100	-100	5	-0.31	26303200	821	86.24	32200	32350	32000	41850	22550	32200	32038.00	3.80	44	32633	32416	32283	32066	31933	32350	32000	108	9650	5000	21250	50	1	2154379	692	-4.02	0.54	12	0.04	-7993.00	59526.00	48050	20221223	-33.19	30650	20231031	4.73	45050	-28.75	20230706	30650	4.73	20231031	48050	-33.19	20221223	30650	4.73	20231031	0.36	N	004450	5000	107 억	81899	N	N	1	N	N
104	20231114	100155	57	100.00	KOSPI	기계	N	N	N	N	N	32150	-50	5	-0.16	612700	19	2.00	32200	32350	32150	41850	22550	32200	32247.37	3.80	0	32633	32416	32283	32066	31933	32350	32000	108	9650	5000	21250	50	1	2154379	693	-4.02	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-33.09	30650	20231031	4.89	45050	-28.63	20230706	30650	4.89	20231031	48050	-33.09	20221223	30650	4.89	20231031	0.36	N	004450	5000	107 억	81899	N	N	1	N	N
105	20231114	090154	57	100.00	KOSPI	기계	N	N	N	N	N	32200	0	3	0.00	32200	1	0.11	32200	32200	32200	41850	22550	32200	32200.00	3.80	0	32633	32416	32283	32066	31933	32350	32000	108	9650	5000	21250	50	1	2154379	694	-4.03	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-32.99	30650	20231031	5.06	45050	-28.52	20230706	30650	5.06	20231031	48050	-32.99	20221223	30650	5.06	20231031	0.36	N	004450	5000	107 억	81899	N	N	1	N	N
106	20231113	160154	57	100.00	KOSPI	기계	N	N	N	N	N	32200	50	2	0.16	30277700	938	41.78	32350	32500	32150	41750	22550	32150	32279.00	3.80	-14	33216	32682	32216	31682	31216	32950	31950	108	9600	5000	21210	50	1	2154379	694	-4.03	0.54	12	0.04	-7993.00	59526.00	48050	20221223	-32.99	30650	20231031	5.06	45050	-28.52	20230706	30650	5.06	20231031	48050	-32.99	20221223	30650	5.06	20231031	0.37	N	004450	5000	107 억	81910	N	N	1	N	N
107	20231113	150154	57	100.00	KOSPI	기계	N	N	N	N	N	32250	100	2	0.31	30052000	931	41.47	32350	32500	32150	41750	22550	32150	32279.27	3.80	-9	33216	32682	32216	31682	31216	32950	31950	108	9600	5000	21210	50	1	2154379	695	-4.03	0.54	12	0.04	-7993.00	59526.00	48050	20221223	-32.88	30650	20231031	5.22	45050	-28.41	20230706	30650	5.22	20231031	48050	-32.88	20221223	30650	5.22	20231031	0.37	N	004450	5000	107 억	81910	N	N	0	N	N
108	20231113	140154	57	100.00	KOSPI	기계	N	N	N	N	N	32400	250	2	0.78	29116550	902	40.18	32350	32500	32150	41750	22550	32150	32279.99	3.80	-8	33216	32682	32216	31682	31216	32950	31950	108	9600	5000	21210	50	1	2154379	698	-4.05	0.54	12	0.04	-7993.00	59526.00	48050	20221223	-32.57	30650	20231031	5.71	45050	-28.08	20230706	30650	5.71	20231031	48050	-32.57	20221223	30650	5.71	20231031	0.37	N	004450	5000	107 억	81910	N	N	0	N	N
109	20231113	130153	57	100.00	KOSPI	기계	N	N	N	N	N	32250	100	2	0.31	27473250	851	37.91	32350	32500	32150	41750	22550	32150	32283.49	3.80	-8	33216	32682	32216	31682	31216	32950	31950	108	9600	5000	21210	50	1	2154379	695	-4.03	0.54	12	0.04	-7993.00	59526.00	48050	20221223	-32.88	30650	20231031	5.22	45050	-28.41	20230706	30650	5.22	20231031	48050	-32.88	20221223	30650	5.22	20231031	0.37	N	004450	5000	107 억	81910	N	N	0	N	N
110	20231113	120152	57	100.00	KOSPI	기계	N	N	N	N	N	32250	100	2	0.31	19811750	613	27.31	32350	32500	32200	41750	22550	32150	32319.33	3.80	-8	33216	32682	32216	31682	31216	32950	31950	108	9600	5000	21210	50	1	2154379	695	-4.03	0.54	12	0.03	-7993.00	59526.00	48050	20221223	-32.88	30650	20231031	5.22	45050	-28.41	20230706	30650	5.22	20231031	48050	-32.88	20221223	30650	5.22	20231031	0.37	N	004450	5000	107 억	81910	N	N	0	N	N
111	20231113	110152	57	100.00	KOSPI	기계	N	N	N	N	N	32350	200	2	0.62	18038650	558	24.86	32350	32500	32200	41750	22550	32150	32327.33	3.80	-8	33216	32682	32216	31682	31216	32950	31950	108	9600	5000	21210	50	1	2154379	697	-4.05	0.54	12	0.03	-7993.00	59526.00	48050	20221223	-32.67	30650	20231031	5.55	45050	-28.19	20230706	30650	5.55	20231031	48050	-32.67	20221223	30650	5.55	20231031	0.37	N	004450	5000	107 억	81910	N	N	0	N	N
112	20231113	100153	57	100.00	KOSPI	기계	N	N	N	N	N	32350	200	2	0.62	16974250	525	23.39	32350	32500	32200	41750	22550	32150	32331.90	3.80	-5	33216	32682	32216	31682	31216	32950	31950	108	9600	5000	21210	50	1	2154379	697	-4.05	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-32.67	30650	20231031	5.55	45050	-28.19	20230706	30650	5.55	20231031	48050	-32.67	20221223	30650	5.55	20231031	0.37	N	004450	5000	107 억	81910	N	N	0	N	N
113	20231113	090153	57	100.00	KOSPI	기계	N	N	N	N	N	32400	250	2	0.78	64750	2	0.09	32350	32400	32350	41750	22550	32150	32375.00	3.80	-1	33216	32682	32216	31682	31216	32950	31950	108	9600	5000	21210	50	1	2154379	698	-4.05	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-32.57	30650	20231031	5.71	45050	-28.08	20230706	30650	5.71	20231031	48050	-32.57	20221223	30650	5.71	20231031	0.37	N	004450	5000	107 억	81910	N	N	0	N	N
114	20231110	160154	57	100.00	KOSPI	기계	N	N	N	N	N	32150	0	3	0.00	72166250	2245	227.00	32100	32750	31750	41750	22550	32150	32145.32	3.80	-55	32983	32566	31883	31466	30783	32775	31675	108	9600	5000	21210	50	1	2154379	693	-4.02	0.54	12	0.10	-7993.00	59526.00	48050	20221223	-33.09	30650	20231031	4.89	45050	-28.63	20230706	30650	4.89	20231031	48050	-33.09	20221223	30650	4.89	20231031	0.37	N	004450	5000	107 억	81926	N	N	1	N	N
115	20231110	150156	57	100.00	KOSPI	기계	N	N	N	N	N	32600	450	2	1.40	69909600	2175	219.92	32100	32750	31750	41750	22550	32150	32142.34	3.80	-14	32983	32566	31883	31466	30783	32775	31675	108	9600	5000	21210	50	1	2154379	702	-4.08	0.55	12	0.10	-7993.00	59526.00	48050	20221223	-32.15	30650	20231031	6.36	45050	-27.64	20230706	30650	6.36	20231031	48050	-32.15	20221223	30650	6.36	20231031	0.37	N	004450	5000	107 억	81926	N	N	1	N	N
116	20231110	140154	57	100.00	KOSPI	기계	N	N	N	N	N	32200	50	2	0.16	61963600	1929	195.05	32100	32750	31750	41750	22550	32150	32122.14	3.80	13	32983	32566	31883	31466	30783	32775	31675	108	9600	5000	21210	50	1	2154379	694	-4.03	0.54	12	0.09	-7993.00	59526.00	48050	20221223	-32.99	30650	20231031	5.06	45050	-28.52	20230706	30650	5.06	20231031	48050	-32.99	20221223	30650	5.06	20231031	0.37	N	004450	5000	107 억	81926	N	N	1	N	N
117	20231110	130156	57	100.00	KOSPI	기계	N	N	N	N	N	32150	0	3	0.00	56320000	1754	177.35	32100	32200	31750	41750	22550	32150	32109.46	3.80	15	32983	32566	31883	31466	30783	32775	31675	108	9600	5000	21210	50	1	2154379	693	-4.02	0.54	12	0.08	-7993.00	59526.00	48050	20221223	-33.09	30650	20231031	4.89	45050	-28.63	20230706	30650	4.89	20231031	48050	-33.09	20221223	30650	4.89	20231031	0.37	N	004450	5000	107 억	81926	N	N	1	N	N
118	20231110	120153	57	100.00	KOSPI	기계	N	N	N	N	N	32100	-50	5	-0.16	51051000	1590	160.77	32100	32200	31750	41750	22550	32150	32107.55	3.80	15	32983	32566	31883	31466	30783	32775	31675	108	9600	5000	21210	50	1	2154379	692	-4.02	0.54	12	0.07	-7993.00	59526.00	48050	20221223	-33.19	30650	20231031	4.73	45050	-28.75	20230706	30650	4.73	20231031	48050	-33.19	20221223	30650	4.73	20231031	0.37	N	004450	5000	107 억	81926	N	N	1	N	N
119	20231110	110154	57	100.00	KOSPI	기계	N	N	N	N	N	32150	0	3	0.00	46139200	1437	145.30	32100	32200	31750	41750	22550	32150	32108.00	3.80	15	32983	32566	31883	31466	30783	32775	31675	108	9600	5000	21210	50	1	2154379	693	-4.02	0.54	12	0.07	-7993.00	59526.00	48050	20221223	-33.09	30650	20231031	4.89	45050	-28.63	20230706	30650	4.89	20231031	48050	-33.09	20221223	30650	4.89	20231031	0.37	N	004450	5000	107 억	81926	N	N	1	N	N
120	20231110	100154	57	100.00	KOSPI	기계	N	N	N	N	N	32100	-50	5	-0.16	30008150	935	94.54	32100	32150	31750	41750	22550	32150	32094.28	3.80	-3	32983	32566	31883	31466	30783	32775	31675	108	9600	5000	21210	50	1	2154379	692	-4.02	0.54	12	0.04	-7993.00	59526.00	48050	20221223	-33.19	30650	20231031	4.73	45050	-28.75	20230706	30650	4.73	20231031	48050	-33.19	20221223	30650	4.73	20231031	0.37	N	004450	5000	107 억	81926	N	N	1	N	N
121	20231110	090153	57	100.00	KOSPI	기계	N	N	N	N	N	32100	-50	5	-0.16	2182800	68	6.88	32100	32100	32100	41750	22550	32150	32100.00	3.80	0	32983	32566	31883	31466	30783	32775	31675	108	9600	5000	21210	50	1	2154379	692	-4.02	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-33.19	30650	20231031	4.73	45050	-28.75	20230706	30650	4.73	20231031	48050	-33.19	20221223	30650	4.73	20231031	0.37	N	004450	5000	107 억	81926	N	N	1	N	N
122	20231109	160151	57	100.00	KOSPI	기계	N	N	N	N	N	32150	600	2	1.90	31437200	988	175.49	31550	32300	31200	41000	22100	31550	31814.96	3.80	-5	31783	31666	31533	31416	31283	31725	31475	108	9450	5000	20820	50	1	2154379	693	-4.02	0.54	12	0.05	-7993.00	59526.00	48050	20221223	-33.09	30650	20231031	4.89	45050	-28.63	20230706	30650	4.89	20231031	48050	-33.09	20221223	30650	4.89	20231031	0.38	N	004450	5000	107 억	81926	N	N	1	N	N
123	20231109	150153	57	100.00	KOSPI	기계	N	N	N	N	N	31750	200	2	0.63	27436150	863	153.29	31550	32300	31200	41000	22100	31550	31791.60	3.80	-7	31783	31666	31533	31416	31283	31725	31475	108	9450	5000	20820	50	1	2154379	684	-3.97	0.53	12	0.04	-7993.00	59526.00	48050	20221223	-33.92	30650	20231031	3.59	45050	-29.52	20230706	30650	3.59	20231031	48050	-33.92	20221223	30650	3.59	20231031	0.38	N	004450	5000	107 억	81926	N	N	0	N	N
124	20231109	140151	57	100.00	KOSPI	기계	N	N	N	N	N	31700	150	2	0.48	26326250	828	147.07	31550	32300	31200	41000	22100	31550	31794.99	3.80	-7	31783	31666	31533	31416	31283	31725	31475	108	9450	5000	20820	50	1	2154379	683	-3.97	0.53	12	0.04	-7993.00	59526.00	48050	20221223	-34.03	30650	20231031	3.43	45050	-29.63	20230706	30650	3.43	20231031	48050	-34.03	20221223	30650	3.43	20231031	0.38	N	004450	5000	107 억	81926	N	N	0	N	N
125	20231109	130151	57	100.00	KOSPI	기계	N	N	N	N	N	31600	50	2	0.16	24107850	758	134.64	31550	32300	31200	41000	22100	31550	31804.55	3.80	-7	31783	31666	31533	31416	31283	31725	31475	108	9450	5000	20820	50	1	2154379	681	-3.95	0.53	12	0.04	-7993.00	59526.00	48050	20221223	-34.24	30650	20231031	3.10	45050	-29.86	20230706	30650	3.10	20231031	48050	-34.24	20221223	30650	3.10	20231031	0.38	N	004450	5000	107 억	81926	N	N	0	N	N
126	20231109	120152	57	100.00	KOSPI	기계	N	N	N	N	N	31700	150	2	0.48	23601100	742	131.79	31550	32300	31200	41000	22100	31550	31807.41	3.80	-7	31783	31666	31533	31416	31283	31725	31475	108	9450	5000	20820	50	1	2154379	683	-3.97	0.53	12	0.03	-7993.00	59526.00	48050	20221223	-34.03	30650	20231031	3.43	45050	-29.63	20230706	30650	3.43	20231031	48050	-34.03	20221223	30650	3.43	20231031	0.38	N	004450	5000	107 억	81926	N	N	0	N	N
127	20231109	110152	57	100.00	KOSPI	기계	N	N	N	N	N	31400	-150	5	-0.48	1630950	52	9.24	31550	31550	31200	41000	22100	31550	31364.42	3.80	-6	31783	31666	31533	31416	31283	31725	31475	108	9450	5000	20820	50	1	2154379	676	-3.93	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.65	30650	20231031	2.45	45050	-30.30	20230706	30650	2.45	20231031	48050	-34.65	20221223	30650	2.45	20231031	0.38	N	004450	5000	107 억	81926	N	N	0	N	N
128	20231109	100151	57	100.00	KOSPI	기계	N	N	N	N	N	31350	-200	5	-0.63	1191850	38	6.75	31550	31550	31200	41000	22100	31550	31364.47	3.80	-2	31783	31666	31533	31416	31283	31725	31475	108	9450	5000	20820	50	1	2154379	675	-3.92	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.76	30650	20231031	2.28	45050	-30.41	20230706	30650	2.28	20231031	48050	-34.76	20221223	30650	2.28	20231031	0.38	N	004450	5000	107 억	81926	N	N	0	N	N
129	20231109	090150	57	100.00	KOSPI	기계	N	N	N	N	N	31550	0	3	0.00	31550	1	0.18	31550	31550	31550	41000	22100	31550	31550.00	3.80	0	31783	31666	31533	31416	31283	31725	31475	108	9450	5000	20820	50	1	2154379	680	-3.95	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.34	30650	20231031	2.94	45050	-29.97	20230706	30650	2.94	20231031	48050	-34.34	20221223	30650	2.94	20231031	0.38	N	004450	5000	107 억	81926	N	N	0	N	N
130	20231108	160151	57	100.00	KOSPI	기계	N	N	N	N	N	31550	150	2	0.48	16811850	533	105.96	31400	31650	31400	40800	22000	31400	31541.93	3.80	-39	31966	31682	31366	31082	30766	31825	31225	108	9400	5000	20720	50	1	2154379	680	-3.95	0.53	12	0.02	-7993.00	59526.00	48050	20221223	-34.34	30650	20231031	2.94	45050	-29.97	20230706	30650	2.94	20231031	48050	-34.34	20221223	30650	2.94	20231031	0.38	N	004450	5000	107 억	81960	N	N	0	N	N
131	20231108	150151	57	100.00	KOSPI	기계	N	N	N	N	N	31400	0	3	0.00	16339350	518	102.98	31400	31650	31400	40800	22000	31400	31543.15	3.80	-35	31966	31682	31366	31082	30766	31825	31225	108	9400	5000	20720	50	1	2154379	676	-3.93	0.53	12	0.02	-7993.00	59526.00	48050	20221223	-34.65	30650	20231031	2.45	45050	-30.30	20230706	30650	2.45	20231031	48050	-34.65	20221223	30650	2.45	20231031	0.38	N	004450	5000	107 억	81960	N	N	0	N	N
132	20231108	140151	57	100.00	KOSPI	기계	N	N	N	N	N	31500	100	2	0.32	14829950	470	93.44	31400	31650	31400	40800	22000	31400	31553.09	3.80	-36	31966	31682	31366	31082	30766	31825	31225	108	9400	5000	20720	50	1	2154379	679	-3.94	0.53	12	0.02	-7993.00	59526.00	48050	20221223	-34.44	30650	20231031	2.77	45050	-30.08	20230706	30650	2.77	20231031	48050	-34.44	20221223	30650	2.77	20231031	0.38	N	004450	5000	107 억	81960	N	N	0	N	N
133	20231108	130151	57	100.00	KOSPI	기계	N	N	N	N	N	31650	250	2	0.80	14262600	452	89.86	31400	31650	31400	40800	22000	31400	31554.42	3.80	-36	31966	31682	31366	31082	30766	31825	31225	108	9400	5000	20720	50	1	2154379	682	-3.96	0.53	12	0.02	-7993.00	59526.00	48050	20221223	-34.13	30650	20231031	3.26	45050	-29.74	20230706	30650	3.26	20231031	48050	-34.13	20221223	30650	3.26	20231031	0.38	N	004450	5000	107 억	81960	N	N	0	N	N
134	20231108	120152	57	100.00	KOSPI	기계	N	N	N	N	N	31400	0	3	0.00	12426900	394	78.33	31400	31650	31400	40800	22000	31400	31540.36	3.80	-36	31966	31682	31366	31082	30766	31825	31225	108	9400	5000	20720	50	1	2154379	676	-3.93	0.53	12	0.02	-7993.00	59526.00	48050	20221223	-34.65	30650	20231031	2.45	45050	-30.30	20230706	30650	2.45	20231031	48050	-34.65	20221223	30650	2.45	20231031	0.38	N	004450	5000	107 억	81960	N	N	0	N	N
135	20231108	110151	57	100.00	KOSPI	기계	N	N	N	N	N	31650	250	2	0.80	7559700	239	47.51	31400	31650	31400	40800	22000	31400	31630.54	3.80	-35	31966	31682	31366	31082	30766	31825	31225	108	9400	5000	20720	50	1	2154379	682	-3.96	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-34.13	30650	20231031	3.26	45050	-29.74	20230706	30650	3.26	20231031	48050	-34.13	20221223	30650	3.26	20231031	0.38	N	004450	5000	107 억	81960	N	N	0	N	N
136	20231108	100151	57	100.00	KOSPI	기계	N	N	N	N	N	31400	0	3	0.00	125600	4	0.80	31400	31400	31400	40800	22000	31400	31400.00	3.80	-2	31966	31682	31366	31082	30766	31825	31225	108	9400	5000	20720	50	1	2154379	676	-3.93	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.65	30650	20231031	2.45	45050	-30.30	20230706	30650	2.45	20231031	48050	-34.65	20221223	30650	2.45	20231031	0.38	N	004450	5000	107 억	81960	N	N	0	N	N
137	20231108	090151	57	100.00	KOSPI	기계	N	N	N	N	N	31400	0	3	0.00	31400	1	0.20	31400	31400	31400	40800	22000	31400	31400.00	3.80	-1	31966	31682	31366	31082	30766	31825	31225	108	9400	5000	20720	50	1	2154379	676	-3.93	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.65	30650	20231031	2.45	45050	-30.30	20230706	30650	2.45	20231031	48050	-34.65	20221223	30650	2.45	20231031	0.38	N	004450	5000	107 억	81960	N	N	0	N	N
138	20231107	160151	57	100.00	KOSPI	기계	N	N	N	N	N	31400	-50	5	-0.16	15717550	503	91.62	31350	31650	31050	40850	22050	31450	31247.61	3.82	-325	31750	31600	31400	31250	31050	31675	31325	108	9400	5000	20750	50	1	2154379	676	-3.93	0.53	12	0.02	-7993.00	59526.00	48050	20221223	-34.65	30650	20231031	2.45	45050	-30.30	20230706	30650	2.45	20231031	48050	-34.65	20221223	30650	2.45	20231031	0.37	N	004450	5000	107 억	82284	N	N	0	N	N
139	20231107	150151	57	100.00	KOSPI	기계	N	N	N	N	N	31300	-150	5	-0.48	14587000	467	85.06	31350	31650	31050	40850	22050	31450	31235.55	3.82	-328	31750	31600	31400	31250	31050	31675	31325	108	9400	5000	20750	50	1	2154379	674	-3.92	0.53	12	0.02	-7993.00	59526.00	48050	20221223	-34.86	30650	20231031	2.12	45050	-30.52	20230706	30650	2.12	20231031	48050	-34.86	20221223	30650	2.12	20231031	0.37	N	004450	5000	107 억	82284	N	N	0	N	N
140	20231107	140151	57	100.00	KOSPI	기계	N	N	N	N	N	31300	-150	5	-0.48	13772400	441	80.33	31350	31650	31050	40850	22050	31450	31229.93	3.82	-325	31750	31600	31400	31250	31050	31675	31325	108	9400	5000	20750	50	1	2154379	674	-3.92	0.53	12	0.02	-7993.00	59526.00	48050	20221223	-34.86	30650	20231031	2.12	45050	-30.52	20230706	30650	2.12	20231031	48050	-34.86	20221223	30650	2.12	20231031	0.37	N	004450	5000	107 억	82284	N	N	0	N	N
141	20231107	130151	57	100.00	KOSPI	기계	N	N	N	N	N	31400	-50	5	-0.16	12991750	416	75.77	31350	31650	31050	40850	22050	31450	31230.17	3.82	-311	31750	31600	31400	31250	31050	31675	31325	108	9400	5000	20750	50	1	2154379	676	-3.93	0.53	12	0.02	-7993.00	59526.00	48050	20221223	-34.65	30650	20231031	2.45	45050	-30.30	20230706	30650	2.45	20231031	48050	-34.65	20221223	30650	2.45	20231031	0.37	N	004450	5000	107 억	82284	N	N	0	N	N
142	20231107	120150	57	100.00	KOSPI	기계	N	N	N	N	N	31250	-200	5	-0.64	4417000	141	25.68	31350	31650	31150	40850	22050	31450	31326.24	3.82	-111	31750	31600	31400	31250	31050	31675	31325	108	9400	5000	20750	50	1	2154379	673	-3.91	0.52	12	0.01	-7993.00	59526.00	48050	20221223	-34.96	30650	20231031	1.96	45050	-30.63	20230706	30650	1.96	20231031	48050	-34.96	20221223	30650	1.96	20231031	0.37	N	004450	5000	107 억	82284	N	N	0	N	N
143	20231107	110151	57	100.00	KOSPI	기계	N	N	N	N	N	31500	50	2	0.16	3604300	115	20.95	31350	31650	31150	40850	22050	31450	31341.74	3.82	-88	31750	31600	31400	31250	31050	31675	31325	108	9400	5000	20750	50	1	2154379	679	-3.94	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-34.44	30650	20231031	2.77	45050	-30.08	20230706	30650	2.77	20231031	48050	-34.44	20221223	30650	2.77	20231031	0.37	N	004450	5000	107 억	82284	N	N	0	N	N
144	20231107	100152	57	100.00	KOSPI	기계	N	N	N	N	N	31450	0	3	0.00	2848600	91	16.58	31350	31650	31150	40850	22050	31450	31303.30	3.82	-83	31750	31600	31400	31250	31050	31675	31325	108	9400	5000	20750	50	1	2154379	678	-3.93	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.55	30650	20231031	2.61	45050	-30.19	20230706	30650	2.61	20231031	48050	-34.55	20221223	30650	2.61	20231031	0.37	N	004450	5000	107 억	82284	N	N	0	N	N
145	20231107	090149	57	100.00	KOSPI	기계	N	N	N	N	N	31350	-100	5	-0.32	250800	8	1.46	31350	31350	31350	40850	22050	31450	31350.00	3.82	-3	31750	31600	31400	31250	31050	31675	31325	108	9400	5000	20750	50	1	2154379	675	-3.92	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.76	30650	20231031	2.28	45050	-30.41	20230706	30650	2.28	20231031	48050	-34.76	20221223	30650	2.28	20231031	0.37	N	004450	5000	107 억	82284	N	N	0	N	N
146	20231106	160149	57	100.00	KOSPI	기계	N	N	N	N	N	31450	200	2	0.64	17192550	549	256.54	31300	31550	31200	40600	21900	31250	31316.12	3.82	1	31716	31482	31266	31032	30816	31375	30925	108	9350	5000	20620	50	1	2154379	678	-3.93	0.53	12	0.03	-7993.00	59526.00	48050	20221223	-34.55	30650	20231031	2.61	45050	-30.19	20230706	30650	2.61	20231031	48050	-34.55	20221223	30650	2.61	20231031	0.37	N	004450	5000	107 억	82285	N	N	0	N	N
147	20231106	150148	57	100.00	KOSPI	기계	N	N	N	N	N	31450	200	2	0.64	16374850	523	244.39	31300	31550	31200	40600	21900	31250	31309.46	3.82	-7	31716	31482	31266	31032	30816	31375	30925	108	9350	5000	20620	50	1	2154379	678	-3.93	0.53	12	0.02	-7993.00	59526.00	48050	20221223	-34.55	30650	20231031	2.61	45050	-30.19	20230706	30650	2.61	20231031	48050	-34.55	20221223	30650	2.61	20231031	0.37	N	004450	5000	107 억	82285	N	N	0	N	N
148	20231106	140148	57	100.00	KOSPI	기계	N	N	N	N	N	31250	0	3	0.00	16343400	522	243.93	31300	31550	31200	40600	21900	31250	31309.20	3.82	-7	31716	31482	31266	31032	30816	31375	30925	108	9350	5000	20620	50	1	2154379	673	-3.91	0.52	12	0.02	-7993.00	59526.00	48050	20221223	-34.96	30650	20231031	1.96	45050	-30.63	20230706	30650	1.96	20231031	48050	-34.96	20221223	30650	1.96	20231031	0.37	N	004450	5000	107 억	82285	N	N	0	N	N
149	20231106	130149	57	100.00	KOSPI	기계	N	N	N	N	N	31450	200	2	0.64	6151000	196	91.59	31300	31550	31300	40600	21900	31250	31382.65	3.82	-7	31716	31482	31266	31032	30816	31375	30925	108	9350	5000	20620	50	1	2154379	678	-3.93	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-34.55	30650	20231031	2.61	45050	-30.19	20230706	30650	2.61	20231031	48050	-34.55	20221223	30650	2.61	20231031	0.37	N	004450	5000	107 억	82285	N	N	0	N	N
150	20231106	120149	57	100.00	KOSPI	기계	N	N	N	N	N	31500	250	2	0.80	4769700	152	71.03	31300	31550	31300	40600	21900	31250	31379.61	3.82	-2	31716	31482	31266	31032	30816	31375	30925	108	9350	5000	20620	50	1	2154379	679	-3.94	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-34.44	30650	20231031	2.77	45050	-30.08	20230706	30650	2.77	20231031	48050	-34.44	20221223	30650	2.77	20231031	0.37	N	004450	5000	107 억	82285	N	N	0	N	N
151	20231106	110150	57	100.00	KOSPI	기계	N	N	N	N	N	31400	150	2	0.48	2105550	67	31.31	31300	31550	31300	40600	21900	31250	31426.12	3.82	-1	31716	31482	31266	31032	30816	31375	30925	108	9350	5000	20620	50	1	2154379	676	-3.93	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.65	30650	20231031	2.45	45050	-30.30	20230706	30650	2.45	20231031	48050	-34.65	20221223	30650	2.45	20231031	0.37	N	004450	5000	107 억	82285	N	N	0	N	N
152	20231106	100144	57	100.00	KOSPI	기계	N	N	N	N	N	31500	250	2	0.80	722600	23	10.75	31300	31500	31300	40600	21900	31250	31417.39	3.82	-2	31716	31482	31266	31032	30816	31375	30925	108	9350	5000	20620	50	1	2154379	679	-3.94	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.44	30650	20231031	2.77	45050	-30.08	20230706	30650	2.77	20231031	48050	-34.44	20221223	30650	2.77	20231031	0.37	N	004450	5000	107 억	82285	N	N	0	N	N
153	20231106	090149	57	100.00	KOSPI	기계	N	N	N	N	N	31300	50	2	0.16	250400	8	3.74	31300	31300	31300	40600	21900	31250	31300.00	3.82	0	31716	31482	31266	31032	30816	31375	30925	108	9350	5000	20620	50	1	2154379	674	-3.92	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.86	30650	20231031	2.12	45050	-30.52	20230706	30650	2.12	20231031	48050	-34.86	20221223	30650	2.12	20231031	0.37	N	004450	5000	107 억	82285	N	N	0	N	N
154	20231103	160147	57	100.00	KOSPI	기계	N	N	N	N	N	31250	50	2	0.16	6695250	214	101.90	31500	31500	31050	40550	21850	31200	31286.21	3.82	-29	31800	31500	31350	31050	30900	31425	30975	108	9350	5000	20590	50	1	2154379	673	-3.91	0.52	12	0.01	-7993.00	59526.00	48050	20221223	-34.96	30650	20231031	1.96	45050	-30.63	20230706	30650	1.96	20231031	48050	-34.96	20221223	30650	1.96	20231031	0.37	N	004450	5000	107 억	82314	N	N	0	N	N
155	20231103	150148	57	100.00	KOSPI	기계	N	N	N	N	N	31250	50	2	0.16	5726500	183	87.14	31500	31500	31050	40550	21850	31200	31292.35	3.82	-27	31800	31500	31350	31050	30900	31425	30975	108	9350	5000	20590	50	1	2154379	673	-3.91	0.52	12	0.01	-7993.00	59526.00	48050	20221223	-34.96	30650	20231031	1.96	45050	-30.63	20230706	30650	1.96	20231031	48050	-34.96	20221223	30650	1.96	20231031	0.37	N	004450	5000	107 억	82314	N	N	0	N	N
156	20231103	140147	57	100.00	KOSPI	기계	N	N	N	N	N	31400	200	2	0.64	4662200	149	70.95	31500	31500	31050	40550	21850	31200	31289.93	3.82	-27	31800	31500	31350	31050	30900	31425	30975	108	9350	5000	20590	50	1	2154379	676	-3.93	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-34.65	30650	20231031	2.45	45050	-30.30	20230706	30650	2.45	20231031	48050	-34.65	20221223	30650	2.45	20231031	0.37	N	004450	5000	107 억	82314	N	N	0	N	N
157	20231103	130147	57	100.00	KOSPI	기계	N	N	N	N	N	31200	0	3	0.00	4536750	145	69.05	31500	31500	31050	40550	21850	31200	31287.93	3.82	-27	31800	31500	31350	31050	30900	31425	30975	108	9350	5000	20590	50	1	2154379	672	-3.90	0.52	12	0.01	-7993.00	59526.00	48050	20221223	-35.07	30650	20231031	1.79	45050	-30.74	20230706	30650	1.79	20231031	48050	-35.07	20221223	30650	1.79	20231031	0.37	N	004450	5000	107 억	82314	N	N	0	N	N
158	20231103	120147	57	100.00	KOSPI	기계	N	N	N	N	N	31300	100	2	0.32	2160100	69	32.86	31500	31500	31050	40550	21850	31200	31305.80	3.82	-25	31800	31500	31350	31050	30900	31425	30975	108	9350	5000	20590	50	1	2154379	674	-3.92	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.86	30650	20231031	2.12	45050	-30.52	20230706	30650	2.12	20231031	48050	-34.86	20221223	30650	2.12	20231031	0.37	N	004450	5000	107 억	82314	N	N	0	N	N
159	20231103	110149	57	100.00	KOSPI	기계	N	N	N	N	N	31300	100	2	0.32	1288900	41	19.52	31500	31500	31300	40550	21850	31200	31436.59	3.82	-25	31800	31500	31350	31050	30900	31425	30975	108	9350	5000	20590	50	1	2154379	674	-3.92	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.86	30650	20231031	2.12	45050	-30.52	20230706	30650	2.12	20231031	48050	-34.86	20221223	30650	2.12	20231031	0.37	N	004450	5000	107 억	82314	N	N	0	N	N
160	20231103	100147	57	100.00	KOSPI	기계	N	N	N	N	N	31450	250	2	0.80	913200	29	13.81	31500	31500	31400	40550	21850	31200	31489.66	3.82	-13	31800	31500	31350	31050	30900	31425	30975	108	9350	5000	20590	50	1	2154379	678	-3.93	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.55	30650	20231031	2.61	45050	-30.19	20230706	30650	2.61	20231031	48050	-34.55	20221223	30650	2.61	20231031	0.37	N	004450	5000	107 억	82314	N	N	0	N	N
161	20231103	090148	57	100.00	KOSPI	기계	N	N	N	N	N	31500	300	2	0.96	787500	25	11.90	31500	31500	31500	40550	21850	31200	31500.00	3.82	-11	31800	31500	31350	31050	30900	31425	30975	108	9350	5000	20590	50	1	2154379	679	-3.94	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.44	30650	20231031	2.77	45050	-30.08	20230706	30650	2.77	20231031	48050	-34.44	20221223	30650	2.77	20231031	0.37	N	004450	5000	107 억	82314	N	N	0	N	N
162	20231102	160146	57	100.00	KOSPI	기계	N	N	N	N	N	31200	50	2	0.16	6580950	210	54.69	31450	31650	31200	40450	21850	31150	31337.86	3.82	-47	32250	31700	31300	30750	30350	31975	31025	108	9300	5000	20550	50	1	2154379	672	-3.90	0.52	12	0.01	-7993.00	59526.00	48050	20221223	-35.07	30650	20231031	1.79	45050	-30.74	20230706	30650	1.79	20231031	48050	-35.07	20221223	30650	1.79	20231031	0.37	N	004450	5000	107 억	82361	N	N	0	N	N
163	20231102	150148	57	100.00	KOSPI	기계	N	N	N	N	N	31300	150	2	0.48	4924800	157	40.89	31450	31650	31250	40450	21850	31150	31368.15	3.82	-45	32250	31700	31300	30750	30350	31975	31025	108	9300	5000	20550	50	1	2154379	674	-3.92	0.53	12	0.01	-7993.00	59526.00	48050	20221223	-34.86	30650	20231031	2.12	45050	-30.52	20230706	30650	2.12	20231031	48050	-34.86	20221223	30650	2.12	20231031	0.37	N	004450	5000	107 억	82361	N	N	0	N	N
164	20231102	140147	57	100.00	KOSPI	기계	N	N	N	N	N	31250	100	2	0.32	4674050	149	38.80	31450	31650	31250	40450	21850	31150	31369.46	3.82	-45	32250	31700	31300	30750	30350	31975	31025	108	9300	5000	20550	50	1	2154379	673	-3.91	0.52	12	0.01	-7993.00	59526.00	48050	20221223	-34.96	30650	20231031	1.96	45050	-30.63	20230706	30650	1.96	20231031	48050	-34.96	20221223	30650	1.96	20231031	0.37	N	004450	5000	107 억	82361	N	N	0	N	N
165	20231102	130147	57	100.00	KOSPI	기계	N	N	N	N	N	31450	300	2	0.96	2820350	90	23.44	31450	31650	31300	40450	21850	31150	31337.22	3.82	-6	32250	31700	31300	30750	30350	31975	31025	108	9300	5000	20550	50	1	2154379	678	-3.93	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.55	30650	20231031	2.61	45050	-30.19	20230706	30650	2.61	20231031	48050	-34.55	20221223	30650	2.61	20231031	0.37	N	004450	5000	107 억	82361	N	N	0	N	N
166	20231102	120146	57	100.00	KOSPI	기계	N	N	N	N	N	31450	300	2	0.96	2505850	80	20.83	31450	31650	31300	40450	21850	31150	31323.12	3.82	-6	32250	31700	31300	30750	30350	31975	31025	108	9300	5000	20550	50	1	2154379	678	-3.93	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.55	30650	20231031	2.61	45050	-30.19	20230706	30650	2.61	20231031	48050	-34.55	20221223	30650	2.61	20231031	0.37	N	004450	5000	107 억	82361	N	N	0	N	N
167	20231102	110144	57	100.00	KOSPI	기계	N	N	N	N	N	31300	150	2	0.48	1566700	50	13.02	31450	31650	31300	40450	21850	31150	31334.00	3.82	-6	32250	31700	31300	30750	30350	31975	31025	108	9300	5000	20550	50	1	2154379	674	-3.92	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.86	30650	20231031	2.12	45050	-30.52	20230706	30650	2.12	20231031	48050	-34.86	20221223	30650	2.12	20231031	0.37	N	004450	5000	107 억	82361	N	N	0	N	N
168	20231102	100147	57	100.00	KOSPI	기계	N	N	N	N	N	31550	400	2	1.28	283400	9	2.34	31450	31650	31350	40450	21850	31150	31488.89	3.82	-6	32250	31700	31300	30750	30350	31975	31025	108	9300	5000	20550	50	1	2154379	680	-3.95	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.34	30650	20231031	2.94	45050	-29.97	20230706	30650	2.94	20231031	48050	-34.34	20221223	30650	2.94	20231031	0.37	N	004450	5000	107 억	82361	N	N	0	N	N
169	20231102	090146	57	100.00	KOSPI	기계	N	N	N	N	N	31450	300	2	0.96	31450	1	0.26	31450	31450	31450	40450	21850	31150	31450.00	3.82	-1	32250	31700	31300	30750	30350	31975	31025	108	9300	5000	20550	50	1	2154379	678	-3.93	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-34.55	30650	20231031	2.61	45050	-30.19	20230706	30650	2.61	20231031	48050	-34.55	20221223	30650	2.61	20231031	0.37	N	004450	5000	107 억	82361	N	N	0	N	N
170	20231101	160145	57	100.00	KOSPI	기계	N	N	N	N	N	31150	150	2	0.48	12025550	384	71.11	31100	31850	30900	40300	21700	31000	31316.54	3.82	-26	31766	31382	31016	30632	30266	31200	30450	108	9300	5000	20460	50	1	2154379	671	-3.90	0.52	12	0.02	-7993.00	59526.00	48050	20221223	-35.17	30650	20231031	1.63	45050	-30.85	20230706	30650	1.63	20231031	48050	-35.17	20221223	30650	1.63	20231031	0.37	N	004450	5000	107 억	82387	N	N	0	N	N
171	20231101	150146	57	100.00	KOSPI	기계	N	N	N	N	N	31200	200	2	0.65	11838650	378	70.00	31100	31850	30900	40300	21700	31000	31319.18	3.82	-26	31766	31382	31016	30632	30266	31200	30450	108	9300	5000	20460	50	1	2154379	672	-3.90	0.52	12	0.02	-7993.00	59526.00	48050	20221223	-35.07	30650	20231031	1.79	45050	-30.74	20230706	30650	1.79	20231031	48050	-35.07	20221223	30650	1.79	20231031	0.37	N	004450	5000	107 억	82387	N	N	0	N	N
172	20231101	140145	57	100.00	KOSPI	기계	N	N	N	N	N	31200	200	2	0.65	11063600	353	65.37	31100	31850	30900	40300	21700	31000	31341.64	3.82	-26	31766	31382	31016	30632	30266	31200	30450	108	9300	5000	20460	50	1	2154379	672	-3.90	0.52	12	0.02	-7993.00	59526.00	48050	20221223	-35.07	30650	20231031	1.79	45050	-30.74	20230706	30650	1.79	20231031	48050	-35.07	20221223	30650	1.79	20231031	0.37	N	004450	5000	107 억	82387	N	N	0	N	N
173	20231101	130147	57	100.00	KOSPI	기계	N	N	N	N	N	30900	-100	5	-0.32	11032400	352	65.19	31100	31850	30900	40300	21700	31000	31342.05	3.82	-26	31766	31382	31016	30632	30266	31200	30450	108	9300	5000	20460	50	1	2154379	666	-3.87	0.52	12	0.02	-7993.00	59526.00	48050	20221223	-35.69	30650	20231031	0.82	45050	-31.41	20230706	30650	0.82	20231031	48050	-35.69	20221223	30650	0.82	20231031	0.37	N	004450	5000	107 억	82387	N	N	0	N	N
174	20231101	120148	57	100.00	KOSPI	기계	N	N	N	N	N	31150	150	2	0.48	9385400	299	55.37	31100	31850	31050	40300	21700	31000	31389.30	3.82	-23	31766	31382	31016	30632	30266	31200	30450	108	9300	5000	20460	50	1	2154379	671	-3.90	0.52	12	0.01	-7993.00	59526.00	48050	20221223	-35.17	30650	20231031	1.63	45050	-30.85	20230706	30650	1.63	20231031	48050	-35.17	20221223	30650	1.63	20231031	0.37	N	004450	5000	107 억	82387	N	N	0	N	N
175	20231101	110148	57	100.00	KOSPI	기계	N	N	N	N	N	31250	250	2	0.81	9354250	298	55.19	31100	31850	31050	40300	21700	31000	31390.10	3.82	-23	31766	31382	31016	30632	30266	31200	30450	108	9300	5000	20460	50	1	2154379	673	-3.91	0.52	12	0.01	-7993.00	59526.00	48050	20221223	-34.96	30650	20231031	1.96	45050	-30.63	20230706	30650	1.96	20231031	48050	-34.96	20221223	30650	1.96	20231031	0.37	N	004450	5000	107 억	82387	N	N	0	N	N
176	20231101	100147	57	100.00	KOSPI	기계	N	N	N	N	N	31050	50	2	0.16	4316950	137	25.37	31100	31850	31050	40300	21700	31000	31510.58	3.82	-21	31766	31382	31016	30632	30266	31200	30450	108	9300	5000	20460	50	1	2154379	669	-3.88	0.52	12	0.01	-7993.00	59526.00	48050	20221223	-35.38	30650	20231031	1.31	45050	-31.08	20230706	30650	1.31	20231031	48050	-35.38	20221223	30650	1.31	20231031	0.37	N	004450	5000	107 억	82387	N	N	0	N	N
177	20231101	090148	57	100.00	KOSPI	기계	N	N	N	N	N	31850	850	2	2.74	2848700	90	16.67	31100	31850	31100	40300	21700	31000	31652.22	3.82	0	31766	31382	31016	30632	30266	31200	30450	108	9300	5000	20460	50	1	2154379	686	-3.98	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-33.71	30650	20231031	3.92	45050	-29.30	20230706	30650	3.92	20231031	48050	-33.71	20221223	30650	3.92	20231031	0.37	N	004450	5000	107 억	82387	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History