KissMeData/017550/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160335	57	100.00	KOSPI	기계	N	N	N	N		N	2060	20	2	0.98	198280850	96492	57.93	2045	2070	2045	2650	1430	2040	2054.89	1.59	29686	2096	2067	2051	2022	2006	2060	2015	312	610	500	1500	5	1	62399130	1285	7.05	0.80	12	0.15	292.00	2566.00	3540	20221128	-41.81	1957	20231030	5.26	3240	-36.42	20230113	1957	5.26	20231030	3375	-38.96	20221130	1957	5.26	20231030	3.79	N	017550	500	311 억	990927	N	N	0	N	N
3	20231130	150335	57	100.00	KOSPI	기계	N	N	N	N		N	2050	10	2	0.49	148408570	72167	43.32	2045	2070	2045	2650	1430	2040	2056.46	1.59	23749	2096	2067	2051	2022	2006	2060	2015	312	610	500	1500	5	1	62399130	1279	7.02	0.80	12	0.12	292.00	2566.00	3540	20221128	-42.09	1957	20231030	4.75	3240	-36.73	20230113	1957	4.75	20231030	3375	-39.26	20221130	1957	4.75	20231030	3.79	N	017550	500	311 억	990927	N	N	0	N	N
4	20231130	140333	57	100.00	KOSPI	기계	N	N	N	N		N	2060	20	2	0.98	132766720	64555	38.75	2045	2070	2045	2650	1430	2040	2056.65	1.59	20613	2096	2067	2051	2022	2006	2060	2015	312	610	500	1500	5	1	62399130	1285	7.05	0.80	12	0.10	292.00	2566.00	3540	20221128	-41.81	1957	20231030	5.26	3240	-36.42	20230113	1957	5.26	20231030	3375	-38.96	20221130	1957	5.26	20231030	3.79	N	017550	500	311 억	990927	N	N	0	N	N
5	20231130	130333	57	100.00	KOSPI	기계	N	N	N	N		N	2055	15	2	0.74	109329375	53161	31.91	2045	2070	2045	2650	1430	2040	2056.57	1.59	15237	2096	2067	2051	2022	2006	2060	2015	312	610	500	1500	5	1	62399130	1282	7.04	0.80	12	0.09	292.00	2566.00	3540	20221128	-41.95	1957	20231030	5.01	3240	-36.57	20230113	1957	5.01	20231030	3375	-39.11	20221130	1957	5.01	20231030	3.79	N	017550	500	311 억	990927	N	N	0	N	N
6	20231130	120339	57	100.00	KOSPI	기계	N	N	N	N		N	2045	5	2	0.25	89406635	43483	26.10	2045	2070	2045	2650	1430	2040	2056.13	1.59	8316	2096	2067	2051	2022	2006	2060	2015	312	610	500	1500	5	1	62399130	1276	7.00	0.80	12	0.07	292.00	2566.00	3540	20221128	-42.23	1957	20231030	4.50	3240	-36.88	20230113	1957	4.50	20231030	3375	-39.41	20221130	1957	4.50	20231030	3.79	N	017550	500	311 억	990927	N	N	0	N	N
7	20231130	110335	57	100.00	KOSPI	기계	N	N	N	N		N	2065	25	2	1.23	40386805	19637	11.79	2045	2070	2045	2650	1430	2040	2056.67	1.59	1136	2096	2067	2051	2022	2006	2060	2015	312	610	500	1500	5	1	62399130	1289	7.07	0.80	12	0.03	292.00	2566.00	3540	20221128	-41.67	1957	20231030	5.52	3240	-36.27	20230113	1957	5.52	20231030	3375	-38.81	20221130	1957	5.52	20231030	3.79	N	017550	500	311 억	990927	N	N	0	N	N
8	20231130	100332	57	100.00	KOSPI	기계	N	N	N	N		N	2065	25	2	1.23	24173880	11773	7.07	2045	2070	2045	2650	1430	2040	2053.33	1.59	747	2096	2067	2051	2022	2006	2060	2015	312	610	500	1500	5	1	62399130	1289	7.07	0.80	12	0.02	292.00	2566.00	3540	20221128	-41.67	1957	20231030	5.52	3240	-36.27	20230113	1957	5.52	20231030	3375	-38.81	20221130	1957	5.52	20231030	3.79	N	017550	500	311 억	990927	N	N	0	N	N
9	20231130	090335	57	100.00	KOSPI	기계	N	N	N	N		N	2050	10	2	0.49	6773310	3305	1.98	2045	2050	2045	2650	1430	2040	2049.41	1.59	238	2096	2067	2051	2022	2006	2060	2015	312	610	500	1500	5	1	62399130	1279	7.02	0.80	12	0.01	292.00	2566.00	3540	20221128	-42.09	1957	20231030	4.75	3240	-36.73	20230113	1957	4.75	20231030	3375	-39.26	20221130	1957	4.75	20231030	3.79	N	017550	500	311 억	990927	N	N	0	N	N
10	20231129	160333	57	100.00	KOSPI	기계	N	N	N	N		N	2040	-30	5	-1.45	341023700	166557	160.18	2080	2080	2035	2690	1450	2070	2047.49	1.61	-17822	2113	2091	2068	2046	2023	2102	2057	312	620	500	1530	5	1	62399130	1273	6.99	0.80	12	0.27	292.00	2566.00	3595	20221125	-43.25	1957	20231030	4.24	3240	-37.04	20230113	1957	4.24	20231030	3400	-40.00	20221129	1957	4.24	20231030	3.80	N	017550	500	311 억	1005215	N	N	1	N	N
11	20231129	150334	57	100.00	KOSPI	기계	N	N	N	N		N	2060	-10	5	-0.48	285744715	139492	134.16	2080	2080	2035	2690	1450	2070	2048.47	1.61	-17821	2113	2091	2068	2046	2023	2102	2057	312	620	500	1530	5	1	62399130	1285	7.05	0.80	12	0.22	292.00	2566.00	3595	20221125	-42.70	1957	20231030	5.26	3240	-36.42	20230113	1957	5.26	20231030	3400	-39.41	20221129	1957	5.26	20231030	3.80	N	017550	500	311 억	1005215	N	N	1	N	N
12	20231129	140333	57	100.00	KOSPI	기계	N	N	N	N		N	2055	-15	5	-0.72	208987495	102046	98.14	2080	2080	2035	2690	1450	2070	2047.97	1.61	-2962	2113	2091	2068	2046	2023	2102	2057	312	620	500	1530	5	1	62399130	1282	7.04	0.80	12	0.16	292.00	2566.00	3595	20221125	-42.84	1957	20231030	5.01	3240	-36.57	20230113	1957	5.01	20231030	3400	-39.56	20221129	1957	5.01	20231030	3.80	N	017550	500	311 억	1005215	N	N	1	N	N
13	20231129	130336	57	100.00	KOSPI	기계	N	N	N	N		N	2055	-15	5	-0.72	200111775	97724	93.99	2080	2080	2035	2690	1450	2070	2047.72	1.61	-1900	2113	2091	2068	2046	2023	2102	2057	312	620	500	1530	5	1	62399130	1282	7.04	0.80	12	0.16	292.00	2566.00	3595	20221125	-42.84	1957	20231030	5.01	3240	-36.57	20230113	1957	5.01	20231030	3400	-39.56	20221129	1957	5.01	20231030	3.80	N	017550	500	311 억	1005215	N	N	1	N	N
14	20231129	120335	57	100.00	KOSPI	기계	N	N	N	N		N	2055	-15	5	-0.72	193159440	94343	90.73	2080	2080	2035	2690	1450	2070	2047.42	1.61	-1045	2113	2091	2068	2046	2023	2102	2057	312	620	500	1530	5	1	62399130	1282	7.04	0.80	12	0.15	292.00	2566.00	3595	20221125	-42.84	1957	20231030	5.01	3240	-36.57	20230113	1957	5.01	20231030	3400	-39.56	20221129	1957	5.01	20231030	3.80	N	017550	500	311 억	1005215	N	N	1	N	N
15	20231129	110334	57	100.00	KOSPI	기계	N	N	N	N		N	2055	-15	5	-0.72	176509995	86255	82.96	2080	2080	2035	2690	1450	2070	2046.37	1.61	2167	2113	2091	2068	2046	2023	2102	2057	312	620	500	1530	5	1	62399130	1282	7.04	0.80	12	0.14	292.00	2566.00	3595	20221125	-42.84	1957	20231030	5.01	3240	-36.57	20230113	1957	5.01	20231030	3400	-39.56	20221129	1957	5.01	20231030	3.80	N	017550	500	311 억	1005215	N	N	1	N	N
16	20231129	100332	57	100.00	KOSPI	기계	N	N	N	N		N	2045	-25	5	-1.21	105209815	51458	49.49	2080	2080	2035	2690	1450	2070	2044.58	1.61	424	2113	2091	2068	2046	2023	2102	2057	312	620	500	1530	5	1	62399130	1276	7.00	0.80	12	0.08	292.00	2566.00	3595	20221125	-43.12	1957	20231030	4.50	3240	-36.88	20230113	1957	4.50	20231030	3400	-39.85	20221129	1957	4.50	20231030	3.80	N	017550	500	311 억	1005215	N	N	1	N	N
17	20231129	090331	57	100.00	KOSPI	기계	N	N	N	N		N	2055	-15	5	-0.72	4268445	2062	1.98	2080	2080	2055	2690	1450	2070	2070.05	1.61	-499	2113	2091	2068	2046	2023	2102	2057	312	620	500	1530	5	1	62399130	1282	7.04	0.80	12	0.00	292.00	2566.00	3595	20221125	-42.84	1957	20231030	5.01	3240	-36.57	20230113	1957	5.01	20231030	3400	-39.56	20221129	1957	5.01	20231030	3.80	N	017550	500	311 억	1005215	N	N	1	N	N
18	20231128	160333	57	100.00	KOSPI	기계	N	N	N	N		N	2070	25	2	1.22	214607155	103473	69.94	2045	2090	2045	2655	1435	2045	2074.05	1.57	24952	2095	2070	2055	2030	2015	2062	2022	312	610	500	1510	5	1	62399130	1292	7.09	0.81	12	0.17	292.00	2566.00	3655	20221124	-43.37	1957	20231030	5.77	3240	-36.11	20230113	1957	5.77	20231030	3540	-41.53	20221128	1957	5.77	20231030	3.82	N	017550	500	311 억	980359	N	N	1	N	N
19	20231128	150313	57	100.00	KOSPI	기계	N	N	N	N		N	2070	25	2	1.22	191520990	92320	62.40	2045	2090	2045	2655	1435	2045	2074.53	1.57	22309	2095	2070	2055	2030	2015	2062	2022	312	610	500	1510	5	1	62399130	1292	7.09	0.81	12	0.15	292.00	2566.00	3655	20221124	-43.37	1957	20231030	5.77	3240	-36.11	20230113	1957	5.77	20231030	3540	-41.53	20221128	1957	5.77	20231030	3.82	N	017550	500	311 억	980359	N	N	0	N	N
20	20231128	140331	57	100.00	KOSPI	기계	N	N	N	N		N	2080	35	2	1.71	174280160	84005	56.78	2045	2090	2045	2655	1435	2045	2074.64	1.57	21176	2095	2070	2055	2030	2015	2062	2022	312	610	500	1510	5	1	62399130	1298	7.12	0.81	12	0.13	292.00	2566.00	3655	20221124	-43.09	1957	20231030	6.29	3240	-35.80	20230113	1957	6.29	20231030	3540	-41.24	20221128	1957	6.29	20231030	3.82	N	017550	500	311 억	980359	N	N	0	N	N
21	20231128	130331	57	100.00	KOSPI	기계	N	N	N	N		N	2080	35	2	1.71	155381580	74914	50.64	2045	2090	2045	2655	1435	2045	2074.13	1.57	20122	2095	2070	2055	2030	2015	2062	2022	312	610	500	1510	5	1	62399130	1298	7.12	0.81	12	0.12	292.00	2566.00	3655	20221124	-43.09	1957	20231030	6.29	3240	-35.80	20230113	1957	6.29	20231030	3540	-41.24	20221128	1957	6.29	20231030	3.82	N	017550	500	311 억	980359	N	N	0	N	N
22	20231128	120331	57	100.00	KOSPI	기계	N	N	N	N		N	2075	30	2	1.47	122219805	58938	39.84	2045	2090	2045	2655	1435	2045	2073.70	1.57	16942	2095	2070	2055	2030	2015	2062	2022	312	610	500	1510	5	1	62399130	1295	7.11	0.81	12	0.09	292.00	2566.00	3655	20221124	-43.23	1957	20231030	6.03	3240	-35.96	20230113	1957	6.03	20231030	3540	-41.38	20221128	1957	6.03	20231030	3.82	N	017550	500	311 억	980359	N	N	0	N	N
23	20231128	110331	57	100.00	KOSPI	기계	N	N	N	N		N	2080	35	2	1.71	108364055	52266	35.33	2045	2090	2045	2655	1435	2045	2073.32	1.57	14889	2095	2070	2055	2030	2015	2062	2022	312	610	500	1510	5	1	62399130	1298	7.12	0.81	12	0.08	292.00	2566.00	3655	20221124	-43.09	1957	20231030	6.29	3240	-35.80	20230113	1957	6.29	20231030	3540	-41.24	20221128	1957	6.29	20231030	3.82	N	017550	500	311 억	980359	N	N	0	N	N
24	20231128	100331	57	100.00	KOSPI	기계	N	N	N	N		N	2070	25	2	1.22	73736640	35638	24.09	2045	2085	2045	2655	1435	2045	2069.05	1.57	8695	2095	2070	2055	2030	2015	2062	2022	312	610	500	1510	5	1	62399130	1292	7.09	0.81	12	0.06	292.00	2566.00	3655	20221124	-43.37	1957	20231030	5.77	3240	-36.11	20230113	1957	5.77	20231030	3540	-41.53	20221128	1957	5.77	20231030	3.82	N	017550	500	311 억	980359	N	N	0	N	N
25	20231128	090329	57	100.00	KOSPI	기계	N	N	N	N		N	2075	30	2	1.47	27945360	13591	9.19	2045	2075	2045	2655	1435	2045	2056.17	1.57	6339	2095	2070	2055	2030	2015	2062	2022	312	610	500	1510	5	1	62399130	1295	7.11	0.81	12	0.02	292.00	2566.00	3655	20221124	-43.23	1957	20231030	6.03	3240	-35.96	20230113	1957	6.03	20231030	3540	-41.38	20221128	1957	6.03	20231030	3.82	N	017550	500	311 억	980359	N	N	0	N	N
26	20231127	160332	57	100.00	KOSPI	기계	N	N	N	N		N	2045	-35	5	-1.68	304006740	147915	139.42	2080	2080	2040	2700	1460	2080	2055.37	1.58	-4854	2113	2096	2078	2061	2043	2105	2070	312	620	500	1530	5	1	62399130	1276	7.00	0.80	12	0.24	292.00	2566.00	3655	20221124	-44.05	1957	20231030	4.50	3240	-36.88	20230113	1957	4.50	20231030	3540	-42.23	20221128	1957	4.50	20231030	3.89	N	017550	500	311 억	985214	N	N	0	N	N
27	20231127	150330	57	100.00	KOSPI	기계	N	N	N	N		N	2065	-15	5	-0.72	207042315	100527	94.75	2080	2080	2050	2700	1460	2080	2059.57	1.58	-5465	2113	2096	2078	2061	2043	2105	2070	312	620	500	1530	5	1	62399130	1289	7.07	0.80	12	0.16	292.00	2566.00	3655	20221124	-43.50	1957	20231030	5.52	3240	-36.27	20230113	1957	5.52	20231030	3540	-41.67	20221128	1957	5.52	20231030	3.89	N	017550	500	311 억	985214	N	N	0	N	N
28	20231127	140332	57	100.00	KOSPI	기계	N	N	N	N		N	2060	-20	5	-0.96	192604915	93527	88.15	2080	2080	2050	2700	1460	2080	2059.35	1.58	-5462	2113	2096	2078	2061	2043	2105	2070	312	620	500	1530	5	1	62399130	1285	7.05	0.80	12	0.15	292.00	2566.00	3655	20221124	-43.64	1957	20231030	5.26	3240	-36.42	20230113	1957	5.26	20231030	3540	-41.81	20221128	1957	5.26	20231030	3.89	N	017550	500	311 억	985214	N	N	0	N	N
29	20231127	130331	57	100.00	KOSPI	기계	N	N	N	N		N	2055	-25	5	-1.20	135585505	65781	62.00	2080	2080	2050	2700	1460	2080	2061.17	1.58	-5560	2113	2096	2078	2061	2043	2105	2070	312	620	500	1530	5	1	62399130	1282	7.04	0.80	12	0.11	292.00	2566.00	3655	20221124	-43.78	1957	20231030	5.01	3240	-36.57	20230113	1957	5.01	20231030	3540	-41.95	20221128	1957	5.01	20231030	3.89	N	017550	500	311 억	985214	N	N	0	N	N
30	20231127	120332	57	100.00	KOSPI	기계	N	N	N	N		N	2065	-15	5	-0.72	112967120	54780	51.63	2080	2080	2050	2700	1460	2080	2062.20	1.58	-4601	2113	2096	2078	2061	2043	2105	2070	312	620	500	1530	5	1	62399130	1289	7.07	0.80	12	0.09	292.00	2566.00	3655	20221124	-43.50	1957	20231030	5.52	3240	-36.27	20230113	1957	5.52	20231030	3540	-41.67	20221128	1957	5.52	20231030	3.89	N	017550	500	311 억	985214	N	N	0	N	N
31	20231127	110327	57	100.00	KOSPI	기계	N	N	N	N		N	2065	-15	5	-0.72	101180210	49060	46.24	2080	2080	2050	2700	1460	2080	2062.38	1.58	-3984	2113	2096	2078	2061	2043	2105	2070	312	620	500	1530	5	1	62399130	1289	7.07	0.80	12	0.08	292.00	2566.00	3655	20221124	-43.50	1957	20231030	5.52	3240	-36.27	20230113	1957	5.52	20231030	3540	-41.67	20221128	1957	5.52	20231030	3.89	N	017550	500	311 억	985214	N	N	0	N	N
32	20231127	100326	57	100.00	KOSPI	기계	N	N	N	N		N	2070	-10	5	-0.48	30398325	14663	13.82	2080	2080	2065	2700	1460	2080	2073.13	1.58	-3549	2113	2096	2078	2061	2043	2105	2070	312	620	500	1530	5	1	62399130	1292	7.09	0.81	12	0.02	292.00	2566.00	3655	20221124	-43.37	1957	20231030	5.77	3240	-36.11	20230113	1957	5.77	20231030	3540	-41.53	20221128	1957	5.77	20231030	3.89	N	017550	500	311 억	985214	N	N	0	N	N
33	20231127	090327	57	100.00	KOSPI	기계	N	N	N	N		N	2080	0	3	0.00	4777660	2297	2.17	2080	2080	2070	2700	1460	2080	2079.96	1.58	0	2113	2096	2078	2061	2043	2105	2070	312	620	500	1530	5	1	62399130	1298	7.12	0.81	12	0.00	292.00	2566.00	3655	20221124	-43.09	1957	20231030	6.29	3240	-35.80	20230113	1957	6.29	20231030	3540	-41.24	20221128	1957	6.29	20231030	3.89	N	017550	500	311 억	985214	N	N	0	N	N
34	20231124	160323	57	100.00	KOSPI	기계	N	N	N	N		N	2080	20	2	0.97	217498335	104569	73.79	2070	2095	2060	2675	1445	2060	2079.95	1.56	14000	2123	2091	2073	2041	2023	2085	2035	312	615	500	1520	5	1	62399130	1298	7.12	0.81	12	0.17	292.00	2566.00	3655	20221124	-43.09	1957	20231030	6.29	3240	-35.80	20230113	1957	6.29	20231030	3655	-43.09	20221124	1957	6.29	20231030	3.86	N	017550	500	311 억	971207	N	N	0	N	N
35	20231124	150329	57	100.00	KOSPI	기계	N	N	N	N		N	2090	30	2	1.46	207693085	99861	70.47	2070	2095	2060	2675	1445	2060	2079.82	1.56	13840	2123	2091	2073	2041	2023	2085	2035	312	615	500	1520	5	1	62399130	1304	7.16	0.81	12	0.16	292.00	2566.00	3655	20221124	-42.82	1957	20231030	6.80	3240	-35.49	20230113	1957	6.80	20231030	3655	-42.82	20221124	1957	6.80	20231030	3.86	N	017550	500	311 억	971207	N	N	0	N	N
36	20231124	140329	57	100.00	KOSPI	기계	N	N	N	N		N	2075	15	2	0.73	136692805	65626	46.31	2070	2095	2070	2675	1445	2060	2082.91	1.56	11562	2123	2091	2073	2041	2023	2085	2035	312	615	500	1520	5	1	62399130	1295	7.11	0.81	12	0.11	292.00	2566.00	3655	20221124	-43.23	1957	20231030	6.03	3240	-35.96	20230113	1957	6.03	20231030	3655	-43.23	20221124	1957	6.03	20231030	3.86	N	017550	500	311 억	971207	N	N	0	N	N
37	20231124	130328	57	100.00	KOSPI	기계	N	N	N	N		N	2085	25	2	1.21	121636890	58379	41.20	2070	2095	2070	2675	1445	2060	2083.57	1.56	10299	2123	2091	2073	2041	2023	2085	2035	312	615	500	1520	5	1	62399130	1301	7.14	0.81	12	0.09	292.00	2566.00	3655	20221124	-42.95	1957	20231030	6.54	3240	-35.65	20230113	1957	6.54	20231030	3655	-42.95	20221124	1957	6.54	20231030	3.86	N	017550	500	311 억	971207	N	N	0	N	N
38	20231124	120331	57	100.00	KOSPI	기계	N	N	N	N		N	2085	25	2	1.21	92762155	44514	31.41	2070	2095	2070	2675	1445	2060	2083.89	1.56	6163	2123	2091	2073	2041	2023	2085	2035	312	615	500	1520	5	1	62399130	1301	7.14	0.81	12	0.07	292.00	2566.00	3655	20221124	-42.95	1957	20231030	6.54	3240	-35.65	20230113	1957	6.54	20231030	3655	-42.95	20221124	1957	6.54	20231030	3.86	N	017550	500	311 억	971207	N	N	0	N	N
39	20231124	110328	57	100.00	KOSPI	기계	N	N	N	N		N	2090	30	2	1.46	65650870	31484	22.22	2070	2095	2070	2675	1445	2060	2085.21	1.56	4316	2123	2091	2073	2041	2023	2085	2035	312	615	500	1520	5	1	62399130	1304	7.16	0.81	12	0.05	292.00	2566.00	3655	20221124	-42.82	1957	20231030	6.80	3240	-35.49	20230113	1957	6.80	20231030	3655	-42.82	20221124	1957	6.80	20231030	3.86	N	017550	500	311 억	971207	N	N	0	N	N
40	20231124	100327	57	100.00	KOSPI	기계	N	N	N	N		N	2095	35	2	1.70	49858265	23927	16.89	2070	2095	2070	2675	1445	2060	2083.77	1.56	3901	2123	2091	2073	2041	2023	2085	2035	312	615	500	1520	5	1	62399130	1307	7.17	0.82	12	0.04	292.00	2566.00	3655	20221124	-42.68	1957	20231030	7.05	3240	-35.34	20230113	1957	7.05	20231030	3655	-42.68	20221124	1957	7.05	20231030	3.86	N	017550	500	311 억	971207	N	N	0	N	N
41	20231124	090327	57	100.00	KOSPI	기계	N	N	N	N		N	2090	30	2	1.46	9544815	4584	3.23	2070	2095	2070	2675	1445	2060	2082.20	1.56	337	2123	2091	2073	2041	2023	2085	2035	312	615	500	1520	5	1	62399130	1304	7.16	0.81	12	0.01	292.00	2566.00	3655	20221124	-42.82	1957	20231030	6.80	3240	-35.49	20230113	1957	6.80	20231030	3655	-42.82	20221124	1957	6.80	20231030	3.86	N	017550	500	311 억	971207	N	N	0	N	N
42	20231123	160323	57	100.00	KOSPI	기계	N	N	N	N		N	2060	5	2	0.24	294432165	141681	105.60	2060	2105	2055	2670	1440	2055	2078.35	1.54	14017	2121	2087	2071	2037	2021	2080	2030	312	615	500	1520	5	1	62399130	1285	7.05	0.80	12	0.23	292.00	2566.00	3655	20221124	-43.64	1957	20231030	5.26	3240	-36.42	20230113	1957	5.26	20231030	3655	-43.64	20221124	1957	5.26	20231030	3.85	N	017550	500	311 억	957845	N	N	3	N	N
43	20231123	150334	57	100.00	KOSPI	기계	N	N	N	N		N	2085	30	2	1.46	222826490	106949	79.71	2060	2105	2060	2670	1440	2055	2083.48	1.54	11098	2121	2087	2071	2037	2021	2080	2030	312	615	500	1520	5	1	62399130	1301	7.14	0.81	12	0.17	292.00	2566.00	3655	20221124	-42.95	1957	20231030	6.54	3240	-35.65	20230113	1957	6.54	20231030	3655	-42.95	20221124	1957	6.54	20231030	3.85	N	017550	500	311 억	957845	N	N	3	N	N
44	20231123	140330	57	100.00	KOSPI	기계	N	N	N	N		N	2085	30	2	1.46	205746275	98735	73.59	2060	2105	2060	2670	1440	2055	2083.82	1.54	12474	2121	2087	2071	2037	2021	2080	2030	312	615	500	1520	5	1	62399130	1301	7.14	0.81	12	0.16	292.00	2566.00	3655	20221124	-42.95	1957	20231030	6.54	3240	-35.65	20230113	1957	6.54	20231030	3655	-42.95	20221124	1957	6.54	20231030	3.85	N	017550	500	311 억	957845	N	N	3	N	N
45	20231123	130332	57	100.00	KOSPI	기계	N	N	N	N		N	2080	25	2	1.22	160933070	77122	57.48	2060	2105	2060	2670	1440	2055	2086.73	1.54	10411	2121	2087	2071	2037	2021	2080	2030	312	615	500	1520	5	1	62399130	1298	7.12	0.81	12	0.12	292.00	2566.00	3655	20221124	-43.09	1957	20231030	6.29	3240	-35.80	20230113	1957	6.29	20231030	3655	-43.09	20221124	1957	6.29	20231030	3.85	N	017550	500	311 억	957845	N	N	3	N	N
46	20231123	120327	57	100.00	KOSPI	기계	N	N	N	N		N	2090	35	2	1.70	103100790	49302	36.75	2060	2105	2060	2670	1440	2055	2091.21	1.54	10122	2121	2087	2071	2037	2021	2080	2030	312	615	500	1520	5	1	62399130	1304	7.16	0.81	12	0.08	292.00	2566.00	3655	20221124	-42.82	1957	20231030	6.80	3240	-35.49	20230113	1957	6.80	20231030	3655	-42.82	20221124	1957	6.80	20231030	3.85	N	017550	500	311 억	957845	N	N	3	N	N
47	20231123	110333	57	100.00	KOSPI	기계	N	N	N	N		N	2095	40	2	1.95	80334910	38422	28.64	2060	2105	2060	2670	1440	2055	2090.86	1.54	8940	2121	2087	2071	2037	2021	2080	2030	312	615	500	1520	5	1	62399130	1307	7.17	0.82	12	0.06	292.00	2566.00	3655	20221124	-42.68	1957	20231030	7.05	3240	-35.34	20230113	1957	7.05	20231030	3655	-42.68	20221124	1957	7.05	20231030	3.85	N	017550	500	311 억	957845	N	N	3	N	N
48	20231123	100329	57	100.00	KOSPI	기계	N	N	N	N		N	2100	45	2	2.19	61631815	29481	21.97	2060	2105	2060	2670	1440	2055	2090.56	1.54	5060	2121	2087	2071	2037	2021	2080	2030	312	615	500	1520	5	1	62399130	1310	7.19	0.82	12	0.05	292.00	2566.00	3655	20221124	-42.54	1957	20231030	7.31	3240	-35.19	20230113	1957	7.31	20231030	3655	-42.54	20221124	1957	7.31	20231030	3.85	N	017550	500	311 억	957845	N	N	3	N	N
49	20231123	090324	57	100.00	KOSPI	기계	N	N	N	N		N	2070	15	2	0.73	3342560	1618	1.21	2060	2070	2060	2670	1440	2055	2065.86	1.54	655	2121	2087	2071	2037	2021	2080	2030	312	615	500	1520	5	1	62399130	1292	7.09	0.81	12	0.00	292.00	2566.00	3655	20221124	-43.37	1957	20231030	5.77	3240	-36.11	20230113	1957	5.77	20231030	3655	-43.37	20221124	1957	5.77	20231030	3.85	N	017550	500	311 억	957845	N	N	3	N	N
50	20231122	160318	57	100.00	KOSPI	기계	N	N	N	N		N	2055	-35	5	-1.67	276845085	133882	181.21	2080	2105	2055	2715	1465	2090	2067.88	1.66	-69146	2116	2102	2091	2077	2066	2110	2085	312	625	500	1540	5	1	62399130	1282	7.04	0.80	12	0.21	292.00	2566.00	3655	20221124	-43.78	1957	20231030	5.01	3240	-36.57	20230113	1957	5.01	20231030	3655	-43.78	20221124	1957	5.01	20231030	3.85	N	017550	500	311 억	1038069	N	N	3	N	N
51	20231122	150324	57	100.00	KOSPI	기계	N	N	N	N		N	2065	-25	5	-1.20	162741900	78447	106.18	2080	2105	2065	2715	1465	2090	2074.55	1.66	-34299	2116	2102	2091	2077	2066	2110	2085	312	625	500	1540	5	1	62399130	1289	7.07	0.80	12	0.13	292.00	2566.00	3655	20221124	-43.50	1957	20231030	5.52	3240	-36.27	20230113	1957	5.52	20231030	3655	-43.50	20221124	1957	5.52	20231030	3.85	N	017550	500	311 억	1038069	N	N	264	N	N
52	20231122	140318	57	100.00	KOSPI	기계	N	N	N	N		N	2070	-20	5	-0.96	131495310	63357	85.75	2080	2105	2065	2715	1465	2090	2075.47	1.66	-20285	2116	2102	2091	2077	2066	2110	2085	312	625	500	1540	5	1	62399130	1292	7.09	0.81	12	0.10	292.00	2566.00	3655	20221124	-43.37	1957	20231030	5.77	3240	-36.11	20230113	1957	5.77	20231030	3655	-43.37	20221124	1957	5.77	20231030	3.85	N	017550	500	311 억	1038069	N	N	264	N	N
53	20231122	130332	57	100.00	KOSPI	기계	N	N	N	N		N	2075	-15	5	-0.72	113761125	54794	74.16	2080	2105	2065	2715	1465	2090	2076.16	1.66	-16092	2116	2102	2091	2077	2066	2110	2085	312	625	500	1540	5	1	62399130	1295	7.11	0.81	12	0.09	292.00	2566.00	3655	20221124	-43.23	1957	20231030	6.03	3240	-35.96	20230113	1957	6.03	20231030	3655	-43.23	20221124	1957	6.03	20231030	3.85	N	017550	500	311 억	1038069	N	N	264	N	N
54	20231122	120332	57	100.00	KOSPI	기계	N	N	N	N		N	2070	-20	5	-0.96	95609820	46031	62.30	2080	2105	2065	2715	1465	2090	2077.07	1.66	-11058	2116	2102	2091	2077	2066	2110	2085	312	625	500	1540	5	1	62399130	1292	7.09	0.81	12	0.07	292.00	2566.00	3655	20221124	-43.37	1957	20231030	5.77	3240	-36.11	20230113	1957	5.77	20231030	3655	-43.37	20221124	1957	5.77	20231030	3.85	N	017550	500	311 억	1038069	N	N	264	N	N
55	20231122	110341	57	100.00	KOSPI	기계	N	N	N	N		N	2075	-15	5	-0.72	72149535	34702	46.97	2080	2105	2065	2715	1465	2090	2079.12	1.66	-3943	2116	2102	2091	2077	2066	2110	2085	312	625	500	1540	5	1	62399130	1295	7.11	0.81	12	0.06	292.00	2566.00	3655	20221124	-43.23	1957	20231030	6.03	3240	-35.96	20230113	1957	6.03	20231030	3655	-43.23	20221124	1957	6.03	20231030	3.85	N	017550	500	311 억	1038069	N	N	264	N	N
56	20231122	100334	57	100.00	KOSPI	기계	N	N	N	N		N	2090	0	3	0.00	19052995	9119	12.34	2080	2105	2080	2715	1465	2090	2089.37	1.66	534	2116	2102	2091	2077	2066	2110	2085	312	625	500	1540	5	1	62399130	1304	7.16	0.81	12	0.01	292.00	2566.00	3655	20221124	-42.82	1957	20231030	6.80	3240	-35.49	20230113	1957	6.80	20231030	3655	-42.82	20221124	1957	6.80	20231030	3.85	N	017550	500	311 억	1038069	N	N	264	N	N
57	20231122	090319	57	100.00	KOSPI	기계	N	N	N	N		N	2095	5	2	0.24	3058065	1468	1.99	2080	2095	2080	2715	1465	2090	2083.15	1.66	499	2116	2102	2091	2077	2066	2110	2085	312	625	500	1540	5	1	62399130	1307	7.17	0.82	12	0.00	292.00	2566.00	3655	20221124	-42.68	1957	20231030	7.05	3240	-35.34	20230113	1957	7.05	20231030	3655	-42.68	20221124	1957	7.05	20231030	3.85	N	017550	500	311 억	1038069	N	N	264	N	N
58	20231121	160322	57	100.00	KOSPI	기계	N	N	N	N		N	2090	15	2	0.72	154146860	73711	82.94	2080	2105	2080	2695	1455	2075	2091.24	1.65	8486	2108	2091	2063	2046	2018	2100	2055	312	620	500	1530	5	1	62399130	1304	7.16	0.81	12	0.12	292.00	2566.00	3655	20221124	-42.82	1957	20231030	6.80	3240	-35.49	20230113	1957	6.80	20231030	3655	-42.82	20221124	1957	6.80	20231030	3.85	N	017550	500	311 억	1029583	N	N	264	N	N
59	20231121	150322	57	100.00	KOSPI	기계	N	N	N	N		N	2095	20	2	0.96	146096245	69867	78.62	2080	2105	2080	2695	1455	2075	2091.06	1.65	9961	2108	2091	2063	2046	2018	2100	2055	312	620	500	1530	5	1	62399130	1307	7.17	0.82	12	0.11	292.00	2566.00	3655	20221124	-42.68	1957	20231030	7.05	3240	-35.34	20230113	1957	7.05	20231030	3655	-42.68	20221124	1957	7.05	20231030	3.85	N	017550	500	311 억	1029583	N	N	26	N	N
60	20231121	140318	57	100.00	KOSPI	기계	N	N	N	N		N	2095	20	2	0.96	95623150	45788	51.52	2080	2100	2080	2695	1455	2075	2088.39	1.65	11406	2108	2091	2063	2046	2018	2100	2055	312	620	500	1530	5	1	62399130	1307	7.17	0.82	12	0.07	292.00	2566.00	3655	20221124	-42.68	1957	20231030	7.05	3240	-35.34	20230113	1957	7.05	20231030	3655	-42.68	20221124	1957	7.05	20231030	3.85	N	017550	500	311 억	1029583	N	N	26	N	N
61	20231121	130318	57	100.00	KOSPI	기계	N	N	N	N		N	2095	20	2	0.96	89841855	43021	48.41	2080	2100	2080	2695	1455	2075	2088.33	1.65	11999	2108	2091	2063	2046	2018	2100	2055	312	620	500	1530	5	1	62399130	1307	7.17	0.82	12	0.07	292.00	2566.00	3655	20221124	-42.68	1957	20231030	7.05	3240	-35.34	20230113	1957	7.05	20231030	3655	-42.68	20221124	1957	7.05	20231030	3.85	N	017550	500	311 억	1029583	N	N	26	N	N
62	20231121	120317	57	100.00	KOSPI	기계	N	N	N	N		N	2095	20	2	0.96	82262370	39398	44.33	2080	2100	2080	2695	1455	2075	2087.98	1.65	11999	2108	2091	2063	2046	2018	2100	2055	312	620	500	1530	5	1	62399130	1307	7.17	0.82	12	0.06	292.00	2566.00	3655	20221124	-42.68	1957	20231030	7.05	3240	-35.34	20230113	1957	7.05	20231030	3655	-42.68	20221124	1957	7.05	20231030	3.85	N	017550	500	311 억	1029583	N	N	26	N	N
63	20231121	110317	57	100.00	KOSPI	기계	N	N	N	N		N	2085	10	2	0.48	69533685	33302	37.47	2080	2100	2080	2695	1455	2075	2087.97	1.65	11157	2108	2091	2063	2046	2018	2100	2055	312	620	500	1530	5	1	62399130	1301	7.14	0.81	12	0.05	292.00	2566.00	3655	20221124	-42.95	1957	20231030	6.54	3240	-35.65	20230113	1957	6.54	20231030	3655	-42.95	20221124	1957	6.54	20231030	3.85	N	017550	500	311 억	1029583	N	N	26	N	N
64	20231121	100311	57	100.00	KOSPI	기계	N	N	N	N		N	2095	20	2	0.96	41398300	19807	22.29	2080	2100	2080	2695	1455	2075	2090.08	1.65	10026	2108	2091	2063	2046	2018	2100	2055	312	620	500	1530	5	1	62399130	1307	7.17	0.82	12	0.03	292.00	2566.00	3655	20221124	-42.68	1957	20231030	7.05	3240	-35.34	20230113	1957	7.05	20231030	3655	-42.68	20221124	1957	7.05	20231030	3.85	N	017550	500	311 억	1029583	N	N	26	N	N
65	20231121	090314	57	100.00	KOSPI	기계	N	N	N	N		N	2090	15	2	0.72	8217280	3939	4.43	2080	2090	2080	2695	1455	2075	2086.13	1.65	2444	2108	2091	2063	2046	2018	2100	2055	312	620	500	1530	5	1	62399130	1304	7.16	0.81	12	0.01	292.00	2566.00	3655	20221124	-42.82	1957	20231030	6.80	3240	-35.49	20230113	1957	6.80	20231030	3655	-42.82	20221124	1957	6.80	20231030	3.85	N	017550	500	311 억	1029583	N	N	26	N	N
66	20231120	160314	57	100.00	KOSPI	기계	N	N	N	N		N	2075	20	2	0.97	180696100	87269	77.56	2035	2080	2035	2670	1440	2055	2070.56	1.58	39295	2108	2081	2063	2036	2018	2072	2027	312	615	500	1520	5	1	62399130	1295	7.11	0.81	12	0.14	292.00	2566.00	3655	20221124	-43.23	1957	20231030	6.03	3240	-35.96	20230113	1957	6.03	20231030	3655	-43.23	20221124	1957	6.03	20231030	3.85	N	017550	500	311 억	988677	N	N	26	N	N
67	20231120	150318	57	100.00	KOSPI	기계	N	N	N	N		N	2080	25	2	1.22	167611460	80964	71.96	2035	2080	2035	2670	1440	2055	2070.20	1.58	36552	2108	2081	2063	2036	2018	2072	2027	312	615	500	1520	5	1	62399130	1298	7.12	0.81	12	0.13	292.00	2566.00	3655	20221124	-43.09	1957	20231030	6.29	3240	-35.80	20230113	1957	6.29	20231030	3655	-43.09	20221124	1957	6.29	20231030	3.85	N	017550	500	311 억	988677	N	N	11	N	N
68	20231120	140317	57	100.00	KOSPI	기계	N	N	N	N		N	2075	20	2	0.97	136800625	66106	58.75	2035	2080	2035	2670	1440	2055	2069.41	1.58	35950	2108	2081	2063	2036	2018	2072	2027	312	615	500	1520	5	1	62399130	1295	7.11	0.81	12	0.11	292.00	2566.00	3655	20221124	-43.23	1957	20231030	6.03	3240	-35.96	20230113	1957	6.03	20231030	3655	-43.23	20221124	1957	6.03	20231030	3.85	N	017550	500	311 억	988677	N	N	11	N	N
69	20231120	130315	57	100.00	KOSPI	기계	N	N	N	N		N	2080	25	2	1.22	123764435	59823	53.17	2035	2080	2035	2670	1440	2055	2068.84	1.58	33776	2108	2081	2063	2036	2018	2072	2027	312	615	500	1520	5	1	62399130	1298	7.12	0.81	12	0.10	292.00	2566.00	3655	20221124	-43.09	1957	20231030	6.29	3240	-35.80	20230113	1957	6.29	20231030	3655	-43.09	20221124	1957	6.29	20231030	3.85	N	017550	500	311 억	988677	N	N	11	N	N
70	20231120	120315	57	100.00	KOSPI	기계	N	N	N	N		N	2080	25	2	1.22	103604900	50126	44.55	2035	2080	2035	2670	1440	2055	2066.89	1.58	27955	2108	2081	2063	2036	2018	2072	2027	312	615	500	1520	5	1	62399130	1298	7.12	0.81	12	0.08	292.00	2566.00	3655	20221124	-43.09	1957	20231030	6.29	3240	-35.80	20230113	1957	6.29	20231030	3655	-43.09	20221124	1957	6.29	20231030	3.85	N	017550	500	311 억	988677	N	N	11	N	N
71	20231120	110315	57	100.00	KOSPI	기계	N	N	N	N		N	2080	25	2	1.22	96156435	46537	41.36	2035	2080	2035	2670	1440	2055	2066.24	1.58	27592	2108	2081	2063	2036	2018	2072	2027	312	615	500	1520	5	1	62399130	1298	7.12	0.81	12	0.07	292.00	2566.00	3655	20221124	-43.09	1957	20231030	6.29	3240	-35.80	20230113	1957	6.29	20231030	3655	-43.09	20221124	1957	6.29	20231030	3.85	N	017550	500	311 억	988677	N	N	11	N	N
72	20231120	100314	57	100.00	KOSPI	기계	N	N	N	N		N	2080	25	2	1.22	75712645	36669	32.59	2035	2080	2035	2670	1440	2055	2064.76	1.58	23881	2108	2081	2063	2036	2018	2072	2027	312	615	500	1520	5	1	62399130	1298	7.12	0.81	12	0.06	292.00	2566.00	3655	20221124	-43.09	1957	20231030	6.29	3240	-35.80	20230113	1957	6.29	20231030	3655	-43.09	20221124	1957	6.29	20231030	3.85	N	017550	500	311 억	988677	N	N	11	N	N
73	20231120	090316	57	100.00	KOSPI	기계	N	N	N	N		N	2050	-5	5	-0.24	6309055	3100	2.76	2035	2050	2035	2670	1440	2055	2035.18	1.58	224	2108	2081	2063	2036	2018	2072	2027	312	615	500	1520	5	1	62399130	1279	7.02	0.80	12	0.00	292.00	2566.00	3655	20221124	-43.91	1957	20231030	4.75	3240	-36.73	20230113	1957	4.75	20231030	3655	-43.91	20221124	1957	4.75	20231030	3.85	N	017550	500	311 억	988677	N	N	11	N	N
74	20231117	160321	57	100.00	KOSPI	기계	N	N	N	N		N	2055	-35	5	-1.67	231947660	112517	236.60	2080	2090	2045	2715	1465	2090	2061.45	1.61	-13337	2110	2100	2085	2075	2060	2105	2080	312	625	500	1540	5	1	62399130	1282	7.04	0.80	12	0.18	292.00	2566.00	3655	20221124	-43.78	1957	20231030	5.01	3240	-36.57	20230113	1957	5.01	20231030	3655	-43.78	20221124	1957	5.01	20231030	3.86	N	017550	500	311 억	1004399	N	N	11	N	N
75	20231117	150323	57	100.00	KOSPI	기계	N	N	N	N		N	2055	-35	5	-1.67	207203930	100448	211.22	2080	2090	2050	2715	1465	2090	2062.80	1.61	-13406	2110	2100	2085	2075	2060	2105	2080	312	625	500	1540	5	1	62399130	1282	7.04	0.80	12	0.16	292.00	2566.00	3655	20221124	-43.78	1957	20231030	5.01	3240	-36.57	20230113	1957	5.01	20231030	3655	-43.78	20221124	1957	5.01	20231030	3.86	N	017550	500	311 억	1004399	N	N	0	N	N
76	20231117	140323	57	100.00	KOSPI	기계	N	N	N	N		N	2055	-35	5	-1.67	180329720	87363	183.71	2080	2090	2050	2715	1465	2090	2064.14	1.61	-12331	2110	2100	2085	2075	2060	2105	2080	312	625	500	1540	5	1	62399130	1282	7.04	0.80	12	0.14	292.00	2566.00	3655	20221124	-43.78	1957	20231030	5.01	3240	-36.57	20230113	1957	5.01	20231030	3655	-43.78	20221124	1957	5.01	20231030	3.86	N	017550	500	311 억	1004399	N	N	0	N	N
77	20231117	130321	57	100.00	KOSPI	기계	N	N	N	N		N	2055	-35	5	-1.67	136564105	66034	138.86	2080	2090	2050	2715	1465	2090	2068.09	1.61	-10345	2110	2100	2085	2075	2060	2105	2080	312	625	500	1540	5	1	62399130	1282	7.04	0.80	12	0.11	292.00	2566.00	3655	20221124	-43.78	1957	20231030	5.01	3240	-36.57	20230113	1957	5.01	20231030	3655	-43.78	20221124	1957	5.01	20231030	3.86	N	017550	500	311 억	1004399	N	N	0	N	N
78	20231117	120322	57	100.00	KOSPI	기계	N	N	N	N		N	2065	-25	5	-1.20	134210025	64889	136.45	2080	2090	2050	2715	1465	2090	2068.30	1.61	-10171	2110	2100	2085	2075	2060	2105	2080	312	625	500	1540	5	1	62399130	1289	7.07	0.80	12	0.10	292.00	2566.00	3655	20221124	-43.50	1957	20231030	5.52	3240	-36.27	20230113	1957	5.52	20231030	3655	-43.50	20221124	1957	5.52	20231030	3.86	N	017550	500	311 억	1004399	N	N	0	N	N
79	20231117	110322	57	100.00	KOSPI	기계	N	N	N	N		N	2065	-25	5	-1.20	82394880	39734	83.55	2080	2090	2060	2715	1465	2090	2073.66	1.61	-9988	2110	2100	2085	2075	2060	2105	2080	312	625	500	1540	5	1	62399130	1289	7.07	0.80	12	0.06	292.00	2566.00	3655	20221124	-43.50	1957	20231030	5.52	3240	-36.27	20230113	1957	5.52	20231030	3655	-43.50	20221124	1957	5.52	20231030	3.86	N	017550	500	311 억	1004399	N	N	0	N	N
80	20231117	100322	57	100.00	KOSPI	기계	N	N	N	N		N	2070	-20	5	-0.96	58741320	28300	59.51	2080	2090	2060	2715	1465	2090	2075.67	1.61	-9992	2110	2100	2085	2075	2060	2105	2080	312	625	500	1540	5	1	62399130	1292	7.09	0.81	12	0.05	292.00	2566.00	3655	20221124	-43.37	1957	20231030	5.77	3240	-36.11	20230113	1957	5.77	20231030	3655	-43.37	20221124	1957	5.77	20231030	3.86	N	017550	500	311 억	1004399	N	N	0	N	N
81	20231117	090322	57	100.00	KOSPI	기계	N	N	N	N		N	2080	-10	5	-0.48	2597920	1249	2.63	2080	2080	2080	2715	1465	2090	2080.00	1.61	88	2110	2100	2085	2075	2060	2105	2080	312	625	500	1540	5	1	62399130	1298	7.12	0.81	12	0.00	292.00	2566.00	3655	20221124	-43.09	1957	20231030	6.29	3240	-35.80	20230113	1957	6.29	20231030	3655	-43.09	20221124	1957	6.29	20231030	3.86	N	017550	500	311 억	1004399	N	N	0	N	N
82	20231116	160321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2095	20	2	0.96	94773375	45538	54.21	2075	2095	2070	2695	1455	2075	2081.19	1.60	3820	2121	2097	2066	2042	2011	2110	2055	312	620	500	1530	5	1	62399130	1307	7.17	0.82	12	0.07	292.00	2566.00	3655	20221124	-42.68	1957	20231030	7.05	3240	-35.34	20230113	1957	7.05	20231030	3655	-42.68	20221124	1957	7.05	20231030	3.87	N	017550	500	311 억	1000538	N	N	0	N	N
83	20231116	150321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2095	20	2	0.96	83123395	39971	47.58	2075	2095	2070	2695	1455	2075	2079.59	1.60	2695	2121	2097	2066	2042	2011	2110	2055	312	620	500	1530	5	1	62399130	1307	7.17	0.82	12	0.06	292.00	2566.00	3655	20221124	-42.68	1957	20231030	7.05	3240	-35.34	20230113	1957	7.05	20231030	3655	-42.68	20221124	1957	7.05	20231030	3.87	N	017550	500	311 억	1000538	N	N	0	N	N
84	20231116	140317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2085	10	2	0.48	36540955	17569	20.92	2075	2090	2070	2695	1455	2075	2079.85	1.60	2121	2121	2097	2066	2042	2011	2110	2055	312	620	500	1530	5	1	62399130	1301	7.14	0.81	12	0.03	292.00	2566.00	3655	20221124	-42.95	1957	20231030	6.54	3240	-35.65	20230113	1957	6.54	20231030	3655	-42.95	20221124	1957	6.54	20231030	3.87	N	017550	500	311 억	1000538	N	N	0	N	N
85	20231116	130321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2085	10	2	0.48	34500210	16589	19.75	2075	2090	2070	2695	1455	2075	2079.70	1.60	2124	2121	2097	2066	2042	2011	2110	2055	312	620	500	1530	5	1	62399130	1301	7.14	0.81	12	0.03	292.00	2566.00	3655	20221124	-42.95	1957	20231030	6.54	3240	-35.65	20230113	1957	6.54	20231030	3655	-42.95	20221124	1957	6.54	20231030	3.87	N	017550	500	311 억	1000538	N	N	0	N	N
86	20231116	120322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2080	5	2	0.24	32891560	15816	18.83	2075	2090	2070	2695	1455	2075	2079.64	1.60	2125	2121	2097	2066	2042	2011	2110	2055	312	620	500	1530	5	1	62399130	1298	7.12	0.81	12	0.03	292.00	2566.00	3655	20221124	-43.09	1957	20231030	6.29	3240	-35.80	20230113	1957	6.29	20231030	3655	-43.09	20221124	1957	6.29	20231030	3.87	N	017550	500	311 억	1000538	N	N	0	N	N
87	20231116	110319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2080	5	2	0.24	18862050	9070	10.80	2075	2090	2070	2695	1455	2075	2079.61	1.60	-39	2121	2097	2066	2042	2011	2110	2055	312	620	500	1530	5	1	62399130	1298	7.12	0.81	12	0.01	292.00	2566.00	3655	20221124	-43.09	1957	20231030	6.29	3240	-35.80	20230113	1957	6.29	20231030	3655	-43.09	20221124	1957	6.29	20231030	3.87	N	017550	500	311 억	1000538	N	N	0	N	N
88	20231116	100318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2070	-5	5	-0.24	4243520	2049	2.44	2075	2075	2070	2695	1455	2075	2071.02	1.60	78	2121	2097	2066	2042	2011	2110	2055	312	620	500	1530	5	1	62399130	1292	7.09	0.81	12	0.00	292.00	2566.00	3655	20221124	-43.37	1957	20231030	5.77	3240	-36.11	20230113	1957	5.77	20231030	3655	-43.37	20221124	1957	5.77	20231030	3.87	N	017550	500	311 억	1000538	N	N	0	N	N
89	20231116	090317	00	40.00	KOSPI	기계	N	N	N	N	40	N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	1.60	0	2121	2097	2066	2042	2011	2110	2055	312	620	500	1530	5	1	62399130	1295	7.11	0.81	12	0.00	292.00	2566.00	3655	20221124	-43.23	1957	20231030	6.03	3240	-35.96	20230113	1957	6.03	20231030	3655	-43.23	20221124	1957	6.03	20231030	3.87	N	017550	500	311 억	1000538	N	N	0	N	N
90	20231115	160303	57	100.00	KOSPI	기계	N	N	N	N		N	2075	40	2	1.97	174072760	83968	150.37	2050	2090	2035	2645	1425	2035	2073.08	1.58	13200	2068	2051	2028	2011	1988	2060	2020	312	610	500	1500	5	1	62399130	1295	7.11	0.81	12	0.13	292.00	2566.00	3655	20221124	-43.23	1957	20231030	6.03	3240	-35.96	20230113	1957	6.03	20231030	3655	-43.23	20221124	1957	6.03	20231030	3.84	N	017550	500	311 억	986199	N	N	35	N	N
91	20231115	150323	57	100.00	KOSPI	기계	N	N	N	N		N	2080	45	2	2.21	163787485	79012	141.49	2050	2090	2035	2645	1425	2035	2072.94	1.58	12246	2068	2051	2028	2011	1988	2060	2020	312	610	500	1500	5	1	62399130	1298	7.12	0.81	12	0.13	292.00	2566.00	3655	20221124	-43.09	1957	20231030	6.29	3240	-35.80	20230113	1957	6.29	20231030	3655	-43.09	20221124	1957	6.29	20231030	3.84	N	017550	500	311 억	986199	N	N	35	N	N
92	20231115	140326	57	100.00	KOSPI	기계	N	N	N	N		N	2080	45	2	2.21	153731815	74171	132.83	2050	2090	2035	2645	1425	2035	2072.67	1.58	12291	2068	2051	2028	2011	1988	2060	2020	312	610	500	1500	5	1	62399130	1298	7.12	0.81	12	0.12	292.00	2566.00	3655	20221124	-43.09	1957	20231030	6.29	3240	-35.80	20230113	1957	6.29	20231030	3655	-43.09	20221124	1957	6.29	20231030	3.84	N	017550	500	311 억	986199	N	N	35	N	N
93	20231115	130325	57	100.00	KOSPI	기계	N	N	N	N		N	2080	45	2	2.21	146891075	70883	126.94	2050	2090	2035	2645	1425	2035	2072.30	1.58	12263	2068	2051	2028	2011	1988	2060	2020	312	610	500	1500	5	1	62399130	1298	7.12	0.81	12	0.11	292.00	2566.00	3655	20221124	-43.09	1957	20231030	6.29	3240	-35.80	20230113	1957	6.29	20231030	3655	-43.09	20221124	1957	6.29	20231030	3.84	N	017550	500	311 억	986199	N	N	35	N	N
94	20231115	120326	57	100.00	KOSPI	기계	N	N	N	N		N	2085	50	2	2.46	141686055	68379	122.45	2050	2085	2035	2645	1425	2035	2072.07	1.58	11381	2068	2051	2028	2011	1988	2060	2020	312	610	500	1500	5	1	62399130	1301	7.14	0.81	12	0.11	292.00	2566.00	3655	20221124	-42.95	1957	20231030	6.54	3240	-35.65	20230113	1957	6.54	20231030	3655	-42.95	20221124	1957	6.54	20231030	3.84	N	017550	500	311 억	986199	N	N	35	N	N
95	20231115	110328	57	100.00	KOSPI	기계	N	N	N	N		N	2080	45	2	2.21	94423900	45649	81.75	2050	2085	2035	2645	1425	2035	2068.48	1.58	11331	2068	2051	2028	2011	1988	2060	2020	312	610	500	1500	5	1	62399130	1298	7.12	0.81	12	0.07	292.00	2566.00	3655	20221124	-43.09	1957	20231030	6.29	3240	-35.80	20230113	1957	6.29	20231030	3655	-43.09	20221124	1957	6.29	20231030	3.84	N	017550	500	311 억	986199	N	N	35	N	N
96	20231115	100324	57	100.00	KOSPI	기계	N	N	N	N		N	2075	40	2	1.97	58608175	28416	50.89	2050	2075	2035	2645	1425	2035	2062.51	1.58	9502	2068	2051	2028	2011	1988	2060	2020	312	610	500	1500	5	1	62399130	1295	7.11	0.81	12	0.05	292.00	2566.00	3655	20221124	-43.23	1957	20231030	6.03	3240	-35.96	20230113	1957	6.03	20231030	3655	-43.23	20221124	1957	6.03	20231030	3.84	N	017550	500	311 억	986199	N	N	35	N	N
97	20231115	090321	57	100.00	KOSPI	기계	N	N	N	N		N	2065	30	2	1.47	5172140	2516	4.51	2050	2065	2050	2645	1425	2035	2055.70	1.58	409	2068	2051	2028	2011	1988	2060	2020	312	610	500	1500	5	1	62399130	1289	7.07	0.80	12	0.00	292.00	2566.00	3655	20221124	-43.50	1957	20231030	5.52	3240	-36.27	20230113	1957	5.52	20231030	3655	-43.50	20221124	1957	5.52	20231030	3.84	N	017550	500	311 억	986199	N	N	35	N	N
98	20231114	160319	57	100.00	KOSPI	기계	N	N	N	N		N	2035	35	2	1.75	106542445	52492	61.81	2005	2045	2005	2600	1400	2000	2029.61	1.55	17560	2066	2032	2016	1982	1966	2025	1975	312	600	500	1480	5	1	62399130	1270	6.97	0.79	12	0.08	292.00	2566.00	3655	20221124	-44.32	1957	20231030	3.99	3240	-37.19	20230113	1957	3.99	20231030	3655	-44.32	20221124	1957	3.99	20231030	3.85	N	017550	500	311 억	967152	N	N	35	N	N
99	20231114	150320	57	100.00	KOSPI	기계	N	N	N	N		N	2035	35	2	1.75	92973740	45831	53.97	2005	2045	2005	2600	1400	2000	2028.62	1.55	17367	2066	2032	2016	1982	1966	2025	1975	312	600	500	1480	5	1	62399130	1270	6.97	0.79	12	0.07	292.00	2566.00	3655	20221124	-44.32	1957	20231030	3.99	3240	-37.19	20230113	1957	3.99	20231030	3655	-44.32	20221124	1957	3.99	20231030	3.85	N	017550	500	311 억	967152	N	N	34	N	N
100	20231114	140321	57	100.00	KOSPI	기계	N	N	N	N		N	2030	30	2	1.50	83952425	41386	48.74	2005	2045	2005	2600	1400	2000	2028.52	1.55	16195	2066	2032	2016	1982	1966	2025	1975	312	600	500	1480	5	1	62399130	1267	6.95	0.79	12	0.07	292.00	2566.00	3655	20221124	-44.46	1957	20231030	3.73	3240	-37.35	20230113	1957	3.73	20231030	3655	-44.46	20221124	1957	3.73	20231030	3.85	N	017550	500	311 억	967152	N	N	34	N	N
101	20231114	130321	57	100.00	KOSPI	기계	N	N	N	N		N	2030	30	2	1.50	70566510	34793	40.97	2005	2045	2005	2600	1400	2000	2028.18	1.55	11905	2066	2032	2016	1982	1966	2025	1975	312	600	500	1480	5	1	62399130	1267	6.95	0.79	12	0.06	292.00	2566.00	3655	20221124	-44.46	1957	20231030	3.73	3240	-37.35	20230113	1957	3.73	20231030	3655	-44.46	20221124	1957	3.73	20231030	3.85	N	017550	500	311 억	967152	N	N	34	N	N
102	20231114	120320	57	100.00	KOSPI	기계	N	N	N	N		N	2030	30	2	1.50	63775050	31448	37.03	2005	2045	2005	2600	1400	2000	2027.95	1.55	10019	2066	2032	2016	1982	1966	2025	1975	312	600	500	1480	5	1	62399130	1267	6.95	0.79	12	0.05	292.00	2566.00	3655	20221124	-44.46	1957	20231030	3.73	3240	-37.35	20230113	1957	3.73	20231030	3655	-44.46	20221124	1957	3.73	20231030	3.85	N	017550	500	311 억	967152	N	N	34	N	N
103	20231114	110324	57	100.00	KOSPI	기계	N	N	N	N		N	2030	30	2	1.50	59419750	29298	34.50	2005	2045	2005	2600	1400	2000	2028.12	1.55	8872	2066	2032	2016	1982	1966	2025	1975	312	600	500	1480	5	1	62399130	1267	6.95	0.79	12	0.05	292.00	2566.00	3655	20221124	-44.46	1957	20231030	3.73	3240	-37.35	20230113	1957	3.73	20231030	3655	-44.46	20221124	1957	3.73	20231030	3.85	N	017550	500	311 억	967152	N	N	34	N	N
104	20231114	100321	57	100.00	KOSPI	기계	N	N	N	N		N	2035	35	2	1.75	32780915	16146	19.01	2005	2045	2005	2600	1400	2000	2030.28	1.55	7651	2066	2032	2016	1982	1966	2025	1975	312	600	500	1480	5	1	62399130	1270	6.97	0.79	12	0.03	292.00	2566.00	3655	20221124	-44.32	1957	20231030	3.99	3240	-37.19	20230113	1957	3.99	20231030	3655	-44.32	20221124	1957	3.99	20231030	3.85	N	017550	500	311 억	967152	N	N	34	N	N
105	20231114	090318	57	100.00	KOSPI	기계	N	N	N	N		N	2020	20	2	1.00	5029995	2502	2.95	2005	2020	2005	2600	1400	2000	2010.39	1.55	1285	2066	2032	2016	1982	1966	2025	1975	312	600	500	1480	5	1	62399130	1260	6.92	0.79	12	0.00	292.00	2566.00	3655	20221124	-44.73	1957	20231030	3.22	3240	-37.65	20230113	1957	3.22	20231030	3655	-44.73	20221124	1957	3.22	20231030	3.85	N	017550	500	311 억	967152	N	N	34	N	N
106	20231113	160317	57	100.00	KOSPI	기계	N	N	N	N		N	2000	-30	5	-1.48	166196095	82551	157.02	2050	2050	2000	2635	1425	2030	2013.25	1.59	-14089	2070	2050	2030	2010	1990	2040	2000	312	605	500	1500	5	1	62399130	1248	6.85	0.78	12	0.13	292.00	2566.00	3655	20221124	-45.28	1957	20231030	2.20	3240	-38.27	20230113	1957	2.20	20231030	3655	-45.28	20221124	1957	2.20	20231030	3.85	N	017550	500	311 억	990105	N	N	34	N	N
107	20231113	150316	57	100.00	KOSPI	기계	N	N	N	N		N	2010	-20	5	-0.99	119304825	59139	112.49	2050	2050	2000	2635	1425	2030	2017.36	1.59	-7809	2070	2050	2030	2010	1990	2040	2000	312	605	500	1500	5	1	62399130	1254	6.88	0.78	12	0.09	292.00	2566.00	3655	20221124	-45.01	1957	20231030	2.71	3240	-37.96	20230113	1957	2.71	20231030	3655	-45.01	20221124	1957	2.71	20231030	3.85	N	017550	500	311 억	990105	N	N	29	N	N
108	20231113	140315	57	100.00	KOSPI	기계	N	N	N	N		N	2005	-25	5	-1.23	79600625	39362	74.87	2050	2050	2005	2635	1425	2030	2022.27	1.59	-7765	2070	2050	2030	2010	1990	2040	2000	312	605	500	1500	5	1	62399130	1251	6.87	0.78	12	0.06	292.00	2566.00	3655	20221124	-45.14	1957	20231030	2.45	3240	-38.12	20230113	1957	2.45	20231030	3655	-45.14	20221124	1957	2.45	20231030	3.85	N	017550	500	311 억	990105	N	N	29	N	N
109	20231113	130314	57	100.00	KOSPI	기계	N	N	N	N		N	2020	-10	5	-0.49	72711460	35941	68.36	2050	2050	2005	2635	1425	2030	2023.08	1.59	-7857	2070	2050	2030	2010	1990	2040	2000	312	605	500	1500	5	1	62399130	1260	6.92	0.79	12	0.06	292.00	2566.00	3655	20221124	-44.73	1957	20231030	3.22	3240	-37.65	20230113	1957	3.22	20231030	3655	-44.73	20221124	1957	3.22	20231030	3.85	N	017550	500	311 억	990105	N	N	29	N	N
110	20231113	120315	57	100.00	KOSPI	기계	N	N	N	N		N	2020	-10	5	-0.49	56872335	28067	53.39	2050	2050	2015	2635	1425	2030	2026.31	1.59	-4638	2070	2050	2030	2010	1990	2040	2000	312	605	500	1500	5	1	62399130	1260	6.92	0.79	12	0.04	292.00	2566.00	3655	20221124	-44.73	1957	20231030	3.22	3240	-37.65	20230113	1957	3.22	20231030	3655	-44.73	20221124	1957	3.22	20231030	3.85	N	017550	500	311 억	990105	N	N	29	N	N
111	20231113	110313	57	100.00	KOSPI	기계	N	N	N	N		N	2030	0	3	0.00	34765355	17127	32.58	2050	2050	2020	2635	1425	2030	2029.86	1.59	-1959	2070	2050	2030	2010	1990	2040	2000	312	605	500	1500	5	1	62399130	1267	6.95	0.79	12	0.03	292.00	2566.00	3655	20221124	-44.46	1957	20231030	3.73	3240	-37.35	20230113	1957	3.73	20231030	3655	-44.46	20221124	1957	3.73	20231030	3.85	N	017550	500	311 억	990105	N	N	29	N	N
112	20231113	100313	57	100.00	KOSPI	기계	N	N	N	N		N	2030	0	3	0.00	15216440	7480	14.23	2050	2050	2030	2635	1425	2030	2034.28	1.59	-2064	2070	2050	2030	2010	1990	2040	2000	312	605	500	1500	5	1	62399130	1267	6.95	0.79	12	0.01	292.00	2566.00	3655	20221124	-44.46	1957	20231030	3.73	3240	-37.35	20230113	1957	3.73	20231030	3655	-44.46	20221124	1957	3.73	20231030	3.85	N	017550	500	311 억	990105	N	N	29	N	N
113	20231113	090314	57	100.00	KOSPI	기계	N	N	N	N		N	2035	5	2	0.25	725135	354	0.67	2050	2050	2035	2635	1425	2030	2048.40	1.59	50	2070	2050	2030	2010	1990	2040	2000	312	605	500	1500	5	1	62399130	1270	6.97	0.79	12	0.00	292.00	2566.00	3655	20221124	-44.32	1957	20231030	3.99	3240	-37.19	20230113	1957	3.99	20231030	3655	-44.32	20221124	1957	3.99	20231030	3.85	N	017550	500	311 억	990105	N	N	29	N	N
114	20231110	160316	57	100.00	KOSPI	기계	N	N	N	N		N	2030	-25	5	-1.22	102665785	50710	172.19	2040	2050	2010	2670	1440	2055	2024.54	1.59	-3007	2098	2076	2063	2041	2028	2070	2035	312	615	500	1520	5	1	62399130	1267	6.95	0.79	12	0.08	292.00	2566.00	3655	20221124	-44.46	1957	20231030	3.73	3240	-37.35	20230113	1957	3.73	20231030	3655	-44.46	20221124	1957	3.73	20231030	3.85	N	017550	500	311 억	989459	N	N	29	N	N
115	20231110	150319	57	100.00	KOSPI	기계	N	N	N	N		N	2025	-30	5	-1.46	96144820	47494	161.27	2040	2050	2010	2670	1440	2055	2024.36	1.59	-3999	2098	2076	2063	2041	2028	2070	2035	312	615	500	1520	5	1	62399130	1264	6.93	0.79	12	0.08	292.00	2566.00	3655	20221124	-44.60	1957	20231030	3.47	3240	-37.50	20230113	1957	3.47	20231030	3655	-44.60	20221124	1957	3.47	20231030	3.85	N	017550	500	311 억	989459	N	N	17	N	N
116	20231110	140317	57	100.00	KOSPI	기계	N	N	N	N		N	2030	-25	5	-1.22	79041985	39059	132.63	2040	2050	2010	2670	1440	2055	2023.66	1.59	-4814	2098	2076	2063	2041	2028	2070	2035	312	615	500	1520	5	1	62399130	1267	6.95	0.79	12	0.06	292.00	2566.00	3655	20221124	-44.46	1957	20231030	3.73	3240	-37.35	20230113	1957	3.73	20231030	3655	-44.46	20221124	1957	3.73	20231030	3.85	N	017550	500	311 억	989459	N	N	17	N	N
117	20231110	130319	57	100.00	KOSPI	기계	N	N	N	N		N	2035	-20	5	-0.97	72944805	36055	122.43	2040	2050	2010	2670	1440	2055	2023.15	1.59	-5100	2098	2076	2063	2041	2028	2070	2035	312	615	500	1520	5	1	62399130	1270	6.97	0.79	12	0.06	292.00	2566.00	3655	20221124	-44.32	1957	20231030	3.99	3240	-37.19	20230113	1957	3.99	20231030	3655	-44.32	20221124	1957	3.99	20231030	3.85	N	017550	500	311 억	989459	N	N	17	N	N
118	20231110	120317	57	100.00	KOSPI	기계	N	N	N	N		N	2035	-20	5	-0.97	68208680	33722	114.51	2040	2050	2010	2670	1440	2055	2022.68	1.59	-5551	2098	2076	2063	2041	2028	2070	2035	312	615	500	1520	5	1	62399130	1270	6.97	0.79	12	0.05	292.00	2566.00	3655	20221124	-44.32	1957	20231030	3.99	3240	-37.19	20230113	1957	3.99	20231030	3655	-44.32	20221124	1957	3.99	20231030	3.85	N	017550	500	311 억	989459	N	N	17	N	N
119	20231110	110316	57	100.00	KOSPI	기계	N	N	N	N		N	2020	-35	5	-1.70	57019130	28202	95.76	2040	2050	2010	2670	1440	2055	2021.81	1.59	-4929	2098	2076	2063	2041	2028	2070	2035	312	615	500	1520	5	1	62399130	1260	6.92	0.79	12	0.05	292.00	2566.00	3655	20221124	-44.73	1957	20231030	3.22	3240	-37.65	20230113	1957	3.22	20231030	3655	-44.73	20221124	1957	3.22	20231030	3.85	N	017550	500	311 억	989459	N	N	17	N	N
120	20231110	100317	57	100.00	KOSPI	기계	N	N	N	N		N	2030	-25	5	-1.22	48212045	23840	80.95	2040	2050	2010	2670	1440	2055	2022.32	1.59	-4579	2098	2076	2063	2041	2028	2070	2035	312	615	500	1520	5	1	62399130	1267	6.95	0.79	12	0.04	292.00	2566.00	3655	20221124	-44.46	1957	20231030	3.73	3240	-37.35	20230113	1957	3.73	20231030	3655	-44.46	20221124	1957	3.73	20231030	3.85	N	017550	500	311 억	989459	N	N	17	N	N
121	20231110	090313	57	100.00	KOSPI	기계	N	N	N	N		N	2050	-5	5	-0.24	2619235	1284	4.36	2040	2050	2035	2670	1440	2055	2039.90	1.59	-462	2098	2076	2063	2041	2028	2070	2035	312	615	500	1520	5	1	62399130	1279	7.02	0.80	12	0.00	292.00	2566.00	3655	20221124	-43.91	1957	20231030	4.75	3240	-36.73	20230113	1957	4.75	20231030	3655	-43.91	20221124	1957	4.75	20231030	3.85	N	017550	500	311 억	989459	N	N	17	N	N
122	20231109	160309	57	100.00	KOSPI	기계	N	N	N	N		N	2055	-25	5	-1.20	60668375	29421	47.22	2075	2085	2050	2700	1460	2080	2062.09	1.59	-2093	2143	2111	2088	2056	2033	2100	2045	312	620	500	1530	5	1	62399130	1282	7.04	0.80	12	0.05	292.00	2566.00	3655	20221124	-43.78	1957	20231030	5.01	3240	-36.57	20230113	1957	5.01	20231030	3655	-43.78	20221124	1957	5.01	20231030	3.86	N	017550	500	311 억	991373	N	N	17	N	N
123	20231109	150311	57	100.00	KOSPI	기계	N	N	N	N		N	2065	-15	5	-0.72	40758050	19741	31.68	2075	2085	2050	2700	1460	2080	2064.64	1.59	-2582	2143	2111	2088	2056	2033	2100	2045	312	620	500	1530	5	1	62399130	1289	7.07	0.80	12	0.03	292.00	2566.00	3655	20221124	-43.50	1957	20231030	5.52	3240	-36.27	20230113	1957	5.52	20231030	3655	-43.50	20221124	1957	5.52	20231030	3.86	N	017550	500	311 억	991373	N	N	0	N	N
124	20231109	140310	57	100.00	KOSPI	기계	N	N	N	N		N	2075	-5	5	-0.24	37648585	18236	29.27	2075	2085	2050	2700	1460	2080	2064.52	1.59	-1888	2143	2111	2088	2056	2033	2100	2045	312	620	500	1530	5	1	62399130	1295	7.11	0.81	12	0.03	292.00	2566.00	3655	20221124	-43.23	1957	20231030	6.03	3240	-35.96	20230113	1957	6.03	20231030	3655	-43.23	20221124	1957	6.03	20231030	3.86	N	017550	500	311 억	991373	N	N	0	N	N
125	20231109	130311	57	100.00	KOSPI	기계	N	N	N	N		N	2070	-10	5	-0.48	28295105	13702	21.99	2075	2085	2050	2700	1460	2080	2065.03	1.59	-1673	2143	2111	2088	2056	2033	2100	2045	312	620	500	1530	5	1	62399130	1292	7.09	0.81	12	0.02	292.00	2566.00	3655	20221124	-43.37	1957	20231030	5.77	3240	-36.11	20230113	1957	5.77	20231030	3655	-43.37	20221124	1957	5.77	20231030	3.86	N	017550	500	311 억	991373	N	N	0	N	N
126	20231109	120312	57	100.00	KOSPI	기계	N	N	N	N		N	2075	-5	5	-0.24	23072340	11171	17.93	2075	2085	2050	2700	1460	2080	2065.38	1.59	-1357	2143	2111	2088	2056	2033	2100	2045	312	620	500	1530	5	1	62399130	1295	7.11	0.81	12	0.02	292.00	2566.00	3655	20221124	-43.23	1957	20231030	6.03	3240	-35.96	20230113	1957	6.03	20231030	3655	-43.23	20221124	1957	6.03	20231030	3.86	N	017550	500	311 억	991373	N	N	0	N	N
127	20231109	110312	57	100.00	KOSPI	기계	N	N	N	N		N	2060	-20	5	-0.96	22304380	10800	17.33	2075	2085	2050	2700	1460	2080	2065.22	1.59	-1352	2143	2111	2088	2056	2033	2100	2045	312	620	500	1530	5	1	62399130	1285	7.05	0.80	12	0.02	292.00	2566.00	3655	20221124	-43.64	1957	20231030	5.26	3240	-36.42	20230113	1957	5.26	20231030	3655	-43.64	20221124	1957	5.26	20231030	3.86	N	017550	500	311 억	991373	N	N	0	N	N
128	20231109	100308	57	100.00	KOSPI	기계	N	N	N	N		N	2060	-20	5	-0.96	14671460	7095	11.39	2075	2085	2060	2700	1460	2080	2067.86	1.59	-823	2143	2111	2088	2056	2033	2100	2045	312	620	500	1530	5	1	62399130	1285	7.05	0.80	12	0.01	292.00	2566.00	3655	20221124	-43.64	1957	20231030	5.26	3240	-36.42	20230113	1957	5.26	20231030	3655	-43.64	20221124	1957	5.26	20231030	3.86	N	017550	500	311 억	991373	N	N	0	N	N
129	20231109	090310	57	100.00	KOSPI	기계	N	N	N	N		N	2080	0	3	0.00	1085575	523	0.84	2075	2080	2075	2700	1460	2080	2075.67	1.59	0	2143	2111	2088	2056	2033	2100	2045	312	620	500	1530	5	1	62399130	1298	7.12	0.81	12	0.00	292.00	2566.00	3655	20221124	-43.09	1957	20231030	6.29	3240	-35.80	20230113	1957	6.29	20231030	3655	-43.09	20221124	1957	6.29	20231030	3.86	N	017550	500	311 억	991373	N	N	0	N	N
130	20231108	160309	57	100.00	KOSPI	기계	N	N	N	N		N	2080	-25	5	-1.19	130161725	62305	91.72	2095	2120	2065	2735	1475	2105	2089.11	1.61	-15579	2148	2126	2098	2076	2048	2137	2087	312	630	500	1550	5	1	62399130	1298	7.12	0.81	12	0.10	292.00	2566.00	3655	20221124	-43.09	1957	20231030	6.29	3240	-35.80	20230113	1957	6.29	20231030	3655	-43.09	20221124	1957	6.29	20231030	3.84	N	017550	500	311 억	1004944	N	N	0	N	N
131	20231108	150311	57	100.00	KOSPI	기계	N	N	N	N		N	2070	-35	5	-1.66	110581590	52854	77.81	2095	2120	2065	2735	1475	2105	2092.21	1.61	-14849	2148	2126	2098	2076	2048	2137	2087	312	630	500	1550	5	1	62399130	1292	7.09	0.81	12	0.08	292.00	2566.00	3655	20221124	-43.37	1957	20231030	5.77	3240	-36.11	20230113	1957	5.77	20231030	3655	-43.37	20221124	1957	5.77	20231030	3.84	N	017550	500	311 억	1004944	N	N	0	N	N
132	20231108	140309	57	100.00	KOSPI	기계	N	N	N	N		N	2090	-15	5	-0.71	63223845	30055	44.25	2095	2120	2090	2735	1475	2105	2103.60	1.61	-7347	2148	2126	2098	2076	2048	2137	2087	312	630	500	1550	5	1	62399130	1304	7.16	0.81	12	0.05	292.00	2566.00	3655	20221124	-42.82	1957	20231030	6.80	3240	-35.49	20230113	1957	6.80	20231030	3655	-42.82	20221124	1957	6.80	20231030	3.84	N	017550	500	311 억	1004944	N	N	0	N	N
133	20231108	130310	57	100.00	KOSPI	기계	N	N	N	N		N	2105	0	3	0.00	48558830	23047	33.93	2095	2120	2095	2735	1475	2105	2106.95	1.61	-2724	2148	2126	2098	2076	2048	2137	2087	312	630	500	1550	5	1	62399130	1314	7.21	0.82	12	0.04	292.00	2566.00	3655	20221124	-42.41	1957	20231030	7.56	3240	-35.03	20230113	1957	7.56	20231030	3655	-42.41	20221124	1957	7.56	20231030	3.84	N	017550	500	311 억	1004944	N	N	0	N	N
134	20231108	120311	57	100.00	KOSPI	기계	N	N	N	N		N	2110	5	2	0.24	44076550	20916	30.79	2095	2120	2095	2735	1475	2105	2107.31	1.61	-1901	2148	2126	2098	2076	2048	2137	2087	312	630	500	1550	5	1	62399130	1317	7.23	0.82	12	0.03	292.00	2566.00	3655	20221124	-42.27	1957	20231030	7.82	3240	-34.88	20230113	1957	7.82	20231030	3655	-42.27	20221124	1957	7.82	20231030	3.84	N	017550	500	311 억	1004944	N	N	0	N	N
135	20231108	110309	57	100.00	KOSPI	기계	N	N	N	N		N	2115	10	2	0.48	35695615	16936	24.93	2095	2120	2095	2735	1475	2105	2107.68	1.61	-594	2148	2126	2098	2076	2048	2137	2087	312	630	500	1550	5	1	62399130	1320	7.24	0.82	12	0.03	292.00	2566.00	3655	20221124	-42.13	1957	20231030	8.07	3240	-34.72	20230113	1957	8.07	20231030	3655	-42.13	20221124	1957	8.07	20231030	3.84	N	017550	500	311 억	1004944	N	N	0	N	N
136	20231108	100309	57	100.00	KOSPI	기계	N	N	N	N		N	2105	0	3	0.00	20780485	9863	14.52	2095	2115	2095	2735	1475	2105	2106.91	1.61	897	2148	2126	2098	2076	2048	2137	2087	312	630	500	1550	5	1	62399130	1314	7.21	0.82	12	0.02	292.00	2566.00	3655	20221124	-42.41	1957	20231030	7.56	3240	-35.03	20230113	1957	7.56	20231030	3655	-42.41	20221124	1957	7.56	20231030	3.84	N	017550	500	311 억	1004944	N	N	0	N	N
137	20231108	090308	57	100.00	KOSPI	기계	N	N	N	N		N	2105	0	3	0.00	1768600	843	1.24	2095	2105	2095	2735	1475	2105	2097.98	1.61	94	2148	2126	2098	2076	2048	2137	2087	312	630	500	1550	5	1	62399130	1314	7.21	0.82	12	0.00	292.00	2566.00	3655	20221124	-42.41	1957	20231030	7.56	3240	-35.03	20230113	1957	7.56	20231030	3655	-42.41	20221124	1957	7.56	20231030	3.84	N	017550	500	311 억	1004944	N	N	0	N	N
138	20231107	160309	57	100.00	KOSPI	기계	N	N	N	N		N	2105	0	3	0.00	142232885	67911	49.43	2100	2120	2070	2735	1475	2105	2094.40	1.65	-27307	2135	2120	2090	2075	2045	2127	2082	312	630	500	1550	5	1	62399130	1314	7.21	0.82	12	0.11	292.00	2566.00	3655	20221124	-42.41	1957	20231030	7.56	3240	-35.03	20230113	1957	7.56	20231030	3655	-42.41	20221124	1957	7.56	20231030	3.84	N	017550	500	311 억	1031172	N	N	3	N	N
139	20231107	150310	57	100.00	KOSPI	기계	N	N	N	N		N	2100	-5	5	-0.24	131421035	62758	45.68	2100	2120	2070	2735	1475	2105	2094.09	1.65	-27096	2135	2120	2090	2075	2045	2127	2082	312	630	500	1550	5	1	62399130	1310	7.19	0.82	12	0.10	292.00	2566.00	3655	20221124	-42.54	1957	20231030	7.31	3240	-35.19	20230113	1957	7.31	20231030	3655	-42.54	20221124	1957	7.31	20231030	3.84	N	017550	500	311 억	1031172	N	N	3	N	N
140	20231107	140311	57	100.00	KOSPI	기계	N	N	N	N		N	2100	-5	5	-0.24	124587265	59498	43.31	2100	2120	2070	2735	1475	2105	2093.97	1.65	-27232	2135	2120	2090	2075	2045	2127	2082	312	630	500	1550	5	1	62399130	1310	7.19	0.82	12	0.10	292.00	2566.00	3655	20221124	-42.54	1957	20231030	7.31	3240	-35.19	20230113	1957	7.31	20231030	3655	-42.54	20221124	1957	7.31	20231030	3.84	N	017550	500	311 억	1031172	N	N	3	N	N
141	20231107	130309	57	100.00	KOSPI	기계	N	N	N	N		N	2095	-10	5	-0.48	120747675	57657	41.97	2100	2120	2070	2735	1475	2105	2094.24	1.65	-27269	2135	2120	2090	2075	2045	2127	2082	312	630	500	1550	5	1	62399130	1307	7.17	0.82	12	0.09	292.00	2566.00	3655	20221124	-42.68	1957	20231030	7.05	3240	-35.34	20230113	1957	7.05	20231030	3655	-42.68	20221124	1957	7.05	20231030	3.84	N	017550	500	311 억	1031172	N	N	3	N	N
142	20231107	120307	57	100.00	KOSPI	기계	N	N	N	N		N	2080	-25	5	-1.19	108015815	51525	37.50	2100	2120	2075	2735	1475	2105	2096.38	1.65	-23772	2135	2120	2090	2075	2045	2127	2082	312	630	500	1550	5	1	62399130	1298	7.12	0.81	12	0.08	292.00	2566.00	3655	20221124	-43.09	1957	20231030	6.29	3240	-35.80	20230113	1957	6.29	20231030	3655	-43.09	20221124	1957	6.29	20231030	3.84	N	017550	500	311 억	1031172	N	N	3	N	N
143	20231107	110308	57	100.00	KOSPI	기계	N	N	N	N		N	2110	5	2	0.24	67884405	32312	23.52	2100	2120	2075	2735	1475	2105	2100.90	1.65	-6960	2135	2120	2090	2075	2045	2127	2082	312	630	500	1550	5	1	62399130	1317	7.23	0.82	12	0.05	292.00	2566.00	3655	20221124	-42.27	1957	20231030	7.82	3240	-34.88	20230113	1957	7.82	20231030	3655	-42.27	20221124	1957	7.82	20231030	3.84	N	017550	500	311 억	1031172	N	N	3	N	N
144	20231107	100311	57	100.00	KOSPI	기계	N	N	N	N		N	2115	10	2	0.48	50076035	23856	17.36	2100	2120	2075	2735	1475	2105	2099.10	1.65	-1841	2135	2120	2090	2075	2045	2127	2082	312	630	500	1550	5	1	62399130	1320	7.24	0.82	12	0.04	292.00	2566.00	3655	20221124	-42.13	1957	20231030	8.07	3240	-34.72	20230113	1957	8.07	20231030	3655	-42.13	20221124	1957	8.07	20231030	3.84	N	017550	500	311 억	1031172	N	N	3	N	N
145	20231107	090304	57	100.00	KOSPI	기계	N	N	N	N		N	2100	-5	5	-0.24	10480940	5013	3.65	2100	2105	2075	2735	1475	2105	2090.75	1.65	-1938	2135	2120	2090	2075	2045	2127	2082	312	630	500	1550	5	1	62399130	1310	7.19	0.82	12	0.01	292.00	2566.00	3655	20221124	-42.54	1957	20231030	7.31	3240	-35.19	20230113	1957	7.31	20231030	3655	-42.54	20221124	1957	7.31	20231030	3.84	N	017550	500	311 억	1031172	N	N	3	N	N
146	20231106	160302	57	100.00	KOSPI	기계	N	N	N	N		N	2105	65	2	3.19	281824410	135194	152.88	2070	2105	2060	2650	1430	2040	2084.59	1.61	29626	2083	2061	2043	2021	2003	2072	2032	312	610	500	1500	5	1	62399130	1314	7.21	0.82	12	0.22	292.00	2566.00	3655	20221124	-42.41	1957	20231030	7.56	3240	-35.03	20230113	1957	7.56	20231030	3655	-42.41	20221124	1957	7.56	20231030	3.87	N	017550	500	311 억	1001729	N	N	3	N	N
147	20231106	150304	57	100.00	KOSPI	기계	N	N	N	N		N	2100	60	2	2.94	255132285	122499	138.52	2070	2105	2060	2650	1430	2040	2082.73	1.61	29384	2083	2061	2043	2021	2003	2072	2032	312	610	500	1500	5	1	62399130	1310	7.19	0.82	12	0.20	292.00	2566.00	3655	20221124	-42.54	1957	20231030	7.31	3240	-35.19	20230113	1957	7.31	20231030	3655	-42.54	20221124	1957	7.31	20231030	3.87	N	017550	500	311 억	1001729	N	N	0	N	N
148	20231106	140303	57	100.00	KOSPI	기계	N	N	N	N		N	2105	65	2	3.19	226063770	108646	122.86	2070	2105	2060	2650	1430	2040	2080.74	1.61	31557	2083	2061	2043	2021	2003	2072	2032	312	610	500	1500	5	1	62399130	1314	7.21	0.82	12	0.17	292.00	2566.00	3655	20221124	-42.41	1957	20231030	7.56	3240	-35.03	20230113	1957	7.56	20231030	3655	-42.41	20221124	1957	7.56	20231030	3.87	N	017550	500	311 억	1001729	N	N	0	N	N
149	20231106	130305	57	100.00	KOSPI	기계	N	N	N	N		N	2085	45	2	2.21	160447695	77241	87.35	2070	2090	2060	2650	1430	2040	2077.23	1.61	26309	2083	2061	2043	2021	2003	2072	2032	312	610	500	1500	5	1	62399130	1301	7.14	0.81	12	0.12	292.00	2566.00	3655	20221124	-42.95	1957	20231030	6.54	3240	-35.65	20230113	1957	6.54	20231030	3655	-42.95	20221124	1957	6.54	20231030	3.87	N	017550	500	311 억	1001729	N	N	0	N	N
150	20231106	120305	57	100.00	KOSPI	기계	N	N	N	N		N	2090	50	2	2.45	147922940	71237	80.56	2070	2090	2060	2650	1430	2040	2076.49	1.61	25757	2083	2061	2043	2021	2003	2072	2032	312	610	500	1500	5	1	62399130	1304	7.16	0.81	12	0.11	292.00	2566.00	3655	20221124	-42.82	1957	20231030	6.80	3240	-35.49	20230113	1957	6.80	20231030	3655	-42.82	20221124	1957	6.80	20231030	3.87	N	017550	500	311 억	1001729	N	N	0	N	N
151	20231106	110305	57	100.00	KOSPI	기계	N	N	N	N		N	2090	50	2	2.45	129870655	62584	70.77	2070	2090	2060	2650	1430	2040	2075.14	1.61	23178	2083	2061	2043	2021	2003	2072	2032	312	610	500	1500	5	1	62399130	1304	7.16	0.81	12	0.10	292.00	2566.00	3655	20221124	-42.82	1957	20231030	6.80	3240	-35.49	20230113	1957	6.80	20231030	3655	-42.82	20221124	1957	6.80	20231030	3.87	N	017550	500	311 억	1001729	N	N	0	N	N
152	20231106	100251	57	100.00	KOSPI	기계	N	N	N	N		N	2070	30	2	1.47	62033025	29990	33.91	2070	2080	2060	2650	1430	2040	2068.46	1.61	6027	2083	2061	2043	2021	2003	2072	2032	312	610	500	1500	5	1	62399130	1292	7.09	0.81	12	0.05	292.00	2566.00	3655	20221124	-43.37	1957	20231030	5.77	3240	-36.11	20230113	1957	5.77	20231030	3655	-43.37	20221124	1957	5.77	20231030	3.87	N	017550	500	311 억	1001729	N	N	0	N	N
153	20231106	090305	57	100.00	KOSPI	기계	N	N	N	N		N	2060	20	2	0.98	11733710	5678	6.42	2070	2070	2060	2650	1430	2040	2066.52	1.61	-568	2083	2061	2043	2021	2003	2072	2032	312	610	500	1500	5	1	62399130	1285	7.05	0.80	12	0.01	292.00	2566.00	3655	20221124	-43.64	1957	20231030	5.26	3240	-36.42	20230113	1957	5.26	20231030	3655	-43.64	20221124	1957	5.26	20231030	3.87	N	017550	500	311 억	1001729	N	N	0	N	N
154	20231103	160300	57	100.00	KOSPI	기계	N	N	N	N		N	2040	20	2	0.99	176860930	86327	72.03	2030	2065	2025	2625	1415	2020	2048.73	1.58	14081	2054	2036	2007	1989	1960	2046	1999	312	605	500	1490	5	1	62399130	1273	6.99	0.80	12	0.14	292.00	2566.00	3655	20221124	-44.19	1957	20231030	4.24	3240	-37.04	20230113	1957	4.24	20231030	3655	-44.19	20221124	1957	4.24	20231030	3.88	N	017550	500	311 억	985231	N	N	0	N	N
155	20231103	150301	57	100.00	KOSPI	기계	N	N	N	N		N	2050	30	2	1.49	169599670	82769	69.06	2030	2065	2025	2625	1415	2020	2049.07	1.58	13465	2054	2036	2007	1989	1960	2046	1999	312	605	500	1490	5	1	62399130	1279	7.02	0.80	12	0.13	292.00	2566.00	3655	20221124	-43.91	1957	20231030	4.75	3240	-36.73	20230113	1957	4.75	20231030	3655	-43.91	20221124	1957	4.75	20231030	3.88	N	017550	500	311 억	985231	N	N	0	N	N
156	20231103	140302	57	100.00	KOSPI	기계	N	N	N	N		N	2055	35	2	1.73	148673620	72560	60.54	2030	2065	2025	2625	1415	2020	2048.97	1.58	12635	2054	2036	2007	1989	1960	2046	1999	312	605	500	1490	5	1	62399130	1282	7.04	0.80	12	0.12	292.00	2566.00	3655	20221124	-43.78	1957	20231030	5.01	3240	-36.57	20230113	1957	5.01	20231030	3655	-43.78	20221124	1957	5.01	20231030	3.88	N	017550	500	311 억	985231	N	N	0	N	N
157	20231103	130300	57	100.00	KOSPI	기계	N	N	N	N		N	2060	40	2	1.98	138592825	67648	56.44	2030	2065	2025	2625	1415	2020	2048.73	1.58	11637	2054	2036	2007	1989	1960	2046	1999	312	605	500	1490	5	1	62399130	1285	7.05	0.80	12	0.11	292.00	2566.00	3655	20221124	-43.64	1957	20231030	5.26	3240	-36.42	20230113	1957	5.26	20231030	3655	-43.64	20221124	1957	5.26	20231030	3.88	N	017550	500	311 억	985231	N	N	0	N	N
158	20231103	120300	57	100.00	KOSPI	기계	N	N	N	N		N	2060	40	2	1.98	121848480	59528	49.67	2030	2065	2025	2625	1415	2020	2046.91	1.58	9009	2054	2036	2007	1989	1960	2046	1999	312	605	500	1490	5	1	62399130	1285	7.05	0.80	12	0.10	292.00	2566.00	3655	20221124	-43.64	1957	20231030	5.26	3240	-36.42	20230113	1957	5.26	20231030	3655	-43.64	20221124	1957	5.26	20231030	3.88	N	017550	500	311 억	985231	N	N	0	N	N
159	20231103	110303	57	100.00	KOSPI	기계	N	N	N	N		N	2050	30	2	1.49	80190980	39280	32.77	2030	2060	2025	2625	1415	2020	2041.52	1.58	1153	2054	2036	2007	1989	1960	2046	1999	312	605	500	1490	5	1	62399130	1279	7.02	0.80	12	0.06	292.00	2566.00	3655	20221124	-43.91	1957	20231030	4.75	3240	-36.73	20230113	1957	4.75	20231030	3655	-43.91	20221124	1957	4.75	20231030	3.88	N	017550	500	311 억	985231	N	N	0	N	N
160	20231103	100259	57	100.00	KOSPI	기계	N	N	N	N		N	2045	25	2	1.24	76270050	37362	31.17	2030	2060	2025	2625	1415	2020	2041.38	1.58	1202	2054	2036	2007	1989	1960	2046	1999	312	605	500	1490	5	1	62399130	1276	7.00	0.80	12	0.06	292.00	2566.00	3655	20221124	-44.05	1957	20231030	4.50	3240	-36.88	20230113	1957	4.50	20231030	3655	-44.05	20221124	1957	4.50	20231030	3.88	N	017550	500	311 억	985231	N	N	0	N	N
161	20231103	090259	57	100.00	KOSPI	기계	N	N	N	N		N	2045	25	2	1.24	5085480	2500	2.09	2030	2045	2030	2625	1415	2020	2034.19	1.58	130	2054	2036	2007	1989	1960	2046	1999	312	605	500	1490	5	1	62399130	1276	7.00	0.80	12	0.00	292.00	2566.00	3655	20221124	-44.05	1957	20231030	4.50	3240	-36.88	20230113	1957	4.50	20231030	3655	-44.05	20221124	1957	4.50	20231030	3.88	N	017550	500	311 억	985231	N	N	0	N	N
162	20231102	160258	57	100.00	KOSPI	기계	N	N	N	N		N	2020	51	2	2.59	238509129	118843	258.61	1979	2025	1978	2555	1379	1969	2006.92	1.53	25060	1987	1977	1970	1960	1953	1983	1966	312	586	500	1450	5	1	62399130	1260	6.92	0.79	12	0.19	292.00	2566.00	3655	20221124	-44.73	1957	20231030	3.22	3240	-37.65	20230113	1957	3.22	20231030	3655	-44.73	20221124	1957	3.22	20231030	3.88	N	017550	500	311 억	954495	N	N	0	N	N
163	20231102	150302	57	100.00	KOSPI	기계	N	N	N	N		N	2020	51	2	2.59	213788784	106610	231.99	1979	2025	1978	2555	1379	1969	2005.34	1.53	23805	1987	1977	1970	1960	1953	1983	1966	312	586	500	1450	5	1	62399130	1260	6.92	0.79	12	0.17	292.00	2566.00	3655	20221124	-44.73	1957	20231030	3.22	3240	-37.65	20230113	1957	3.22	20231030	3655	-44.73	20221124	1957	3.22	20231030	3.88	N	017550	500	311 억	954495	N	N	0	N	N
164	20231102	140258	57	100.00	KOSPI	기계	N	N	N	N		N	2020	51	2	2.59	188232854	93956	204.45	1979	2025	1978	2555	1379	1969	2003.41	1.53	22565	1987	1977	1970	1960	1953	1983	1966	312	586	500	1450	5	1	62399130	1260	6.92	0.79	12	0.15	292.00	2566.00	3655	20221124	-44.73	1957	20231030	3.22	3240	-37.65	20230113	1957	3.22	20231030	3655	-44.73	20221124	1957	3.22	20231030	3.88	N	017550	500	311 억	954495	N	N	0	N	N
165	20231102	130259	57	100.00	KOSPI	기계	N	N	N	N		N	2025	56	2	2.84	175241784	87525	190.46	1979	2025	1978	2555	1379	1969	2002.19	1.53	22375	1987	1977	1970	1960	1953	1983	1966	312	586	500	1450	5	1	62399130	1264	6.93	0.79	12	0.14	292.00	2566.00	3655	20221124	-44.60	1957	20231030	3.47	3240	-37.50	20230113	1957	3.47	20231030	3655	-44.60	20221124	1957	3.47	20231030	3.88	N	017550	500	311 억	954495	N	N	0	N	N
166	20231102	120257	57	100.00	KOSPI	기계	N	N	N	N		N	2010	41	2	2.08	121360344	60786	132.27	1979	2015	1978	2555	1379	1969	1996.52	1.53	13225	1987	1977	1970	1960	1953	1983	1966	312	586	500	1450	5	1	62399130	1254	6.88	0.78	12	0.10	292.00	2566.00	3655	20221124	-45.01	1957	20231030	2.71	3240	-37.96	20230113	1957	2.71	20231030	3655	-45.01	20221124	1957	2.71	20231030	3.88	N	017550	500	311 억	954495	N	N	0	N	N
167	20231102	110257	57	100.00	KOSPI	기계	N	N	N	N		N	2015	46	2	2.34	104550754	52397	114.02	1979	2015	1978	2555	1379	1969	1995.36	1.53	12054	1987	1977	1970	1960	1953	1983	1966	312	586	500	1450	5	1	62399130	1257	6.90	0.79	12	0.08	292.00	2566.00	3655	20221124	-44.87	1957	20231030	2.96	3240	-37.81	20230113	1957	2.96	20231030	3655	-44.87	20221124	1957	2.96	20231030	3.88	N	017550	500	311 억	954495	N	N	0	N	N
168	20231102	100257	57	100.00	KOSPI	기계	N	N	N	N		N	2005	36	2	1.83	77770174	39047	84.97	1979	2005	1978	2555	1379	1969	1991.71	1.53	10422	1987	1977	1970	1960	1953	1983	1966	312	586	500	1450	5	1	62399130	1251	6.87	0.78	12	0.06	292.00	2566.00	3655	20221124	-45.14	1957	20231030	2.45	3240	-38.12	20230113	1957	2.45	20231030	3655	-45.14	20221124	1957	2.45	20231030	3.88	N	017550	500	311 억	954495	N	N	0	N	N
169	20231102	090301	57	100.00	KOSPI	기계	N	N	N	N		N	1991	22	2	1.12	13789138	6951	15.13	1979	1991	1979	2555	1379	1969	1983.76	1.53	1876	1987	1977	1970	1960	1953	1983	1966	312	586	500	1450	1	1	62399130	1242	6.82	0.78	12	0.01	292.00	2566.00	3655	20221124	-45.53	1957	20231030	1.74	3240	-38.55	20230113	1957	1.74	20231030	3655	-45.53	20221124	1957	1.74	20231030	3.88	N	017550	500	311 억	954495	N	N	0	N	N
170	20231101	160258	55	40.00	KOSPI	기계	N	N	N	Y	40	N	1969	12	2	0.61	90412366	45838	49.60	1963	1980	1963	2540	1370	1957	1972.43	1.53	746	2061	2009	1983	1931	1905	1996	1918	312	583	500	1440	1	1	62399130	1229	6.74	0.77	12	0.07	292.00	2566.00	3655	20221124	-46.13	1957	20231030	0.61	3240	-39.23	20230113	1957	0.61	20231030	3655	-46.13	20221124	1957	0.61	20231030	3.91	N	017550	500	311 억	953937	N	N	0	N	N
171	20231101	150258	55	40.00	KOSPI	기계	N	N	N	Y	40	N	1972	15	2	0.77	83028668	42090	45.54	1963	1980	1963	2540	1370	1957	1972.65	1.53	559	2061	2009	1983	1931	1905	1996	1918	312	583	500	1440	1	1	62399130	1231	6.75	0.77	12	0.07	292.00	2566.00	3655	20221124	-46.05	1957	20231030	0.77	3240	-39.14	20230113	1957	0.77	20231030	3655	-46.05	20221124	1957	0.77	20231030	3.91	N	017550	500	311 억	953937	N	N	0	N	N
172	20231101	140255	55	40.00	KOSPI	기계	N	N	N	Y	40	N	1976	19	2	0.97	72367841	36682	39.69	1963	1980	1963	2540	1370	1957	1972.84	1.53	1562	2061	2009	1983	1931	1905	1996	1918	312	583	500	1440	1	1	62399130	1233	6.77	0.77	12	0.06	292.00	2566.00	3655	20221124	-45.94	1957	20231030	0.97	3240	-39.01	20230113	1957	0.97	20231030	3655	-45.94	20221124	1957	0.97	20231030	3.91	N	017550	500	311 억	953937	N	N	0	N	N
173	20231101	130258	55	40.00	KOSPI	기계	N	N	N	Y	40	N	1977	20	2	1.02	66385050	33650	36.41	1963	1980	1963	2540	1370	1957	1972.81	1.53	2177	2061	2009	1983	1931	1905	1996	1918	312	583	500	1440	1	1	62399130	1234	6.77	0.77	12	0.05	292.00	2566.00	3655	20221124	-45.91	1957	20231030	1.02	3240	-38.98	20230113	1957	1.02	20231030	3655	-45.91	20221124	1957	1.02	20231030	3.91	N	017550	500	311 억	953937	N	N	0	N	N
174	20231101	120302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	1973	16	2	0.82	59947771	30389	32.88	1963	1980	1963	2540	1370	1957	1972.68	1.53	2302	2061	2009	1983	1931	1905	1996	1918	312	583	500	1440	1	1	62399130	1231	6.76	0.77	12	0.05	292.00	2566.00	3655	20221124	-46.02	1957	20231030	0.82	3240	-39.10	20230113	1957	0.82	20231030	3655	-46.02	20221124	1957	0.82	20231030	3.91	N	017550	500	311 억	953937	N	N	0	N	N
175	20231101	110303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	1971	14	2	0.72	43919905	22257	24.08	1963	1980	1963	2540	1370	1957	1973.31	1.53	-48	2061	2009	1983	1931	1905	1996	1918	312	583	500	1440	1	1	62399130	1230	6.75	0.77	12	0.04	292.00	2566.00	3655	20221124	-46.07	1957	20231030	0.72	3240	-39.17	20230113	1957	0.72	20231030	3655	-46.07	20221124	1957	0.72	20231030	3.91	N	017550	500	311 억	953937	N	N	0	N	N
176	20231101	100300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	1977	20	2	1.02	22586494	11443	12.38	1963	1980	1963	2540	1370	1957	1973.83	1.53	2477	2061	2009	1983	1931	1905	1996	1918	312	583	500	1440	1	1	62399130	1234	6.77	0.77	12	0.02	292.00	2566.00	3655	20221124	-45.91	1957	20231030	1.02	3240	-38.98	20230113	1957	1.02	20231030	3655	-45.91	20221124	1957	1.02	20231030	3.91	N	017550	500	311 억	953937	N	N	0	N	N
177	20231101	090302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	1967	10	2	0.51	2148426	1094	1.18	1963	1967	1963	2540	1370	1957	1963.83	1.53	451	2061	2009	1983	1931	1905	1996	1918	312	583	500	1440	1	1	62399130	1227	6.74	0.77	12	0.00	292.00	2566.00	3655	20221124	-46.18	1957	20231030	0.51	3240	-39.29	20230113	1957	0.51	20231030	3655	-46.18	20221124	1957	0.51	20231030	3.91	N	017550	500	311 억	953937	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History