KissMeData/077970/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160702	57	100.00	KOSPI		기계	N	N	N	N		N	12020	120	2	1.01	540850800	45002	91.30	11780	12260	11780	15470	8330	11900	12018.37	0.00	0	5282	12553	12226	12023	11696	11493	12125	11595	575	3570	2500	8560	10	1	23008904	2766	-12.46	1.28	12	0.20	-965.00	9415.00	16950	20221216	-29.09	11000	20231024	9.27	16180	-25.71	20230713	11000	9.27	20231024	16950	-29.09	20221216	11000	9.27	20231024	0.34	N	077970	2500	575 억		0	N	N	168	N	00	N
3	20231130	150703	57	100.00	KOSPI		기계	N	N	N	N		N	12040	140	2	1.18	447997360	37294	75.66	11780	12260	11780	15470	8330	11900	12012.59	0.00	0	4493	12553	12226	12023	11696	11493	12125	11595	575	3570	2500	8560	10	1	23008904	2770	-12.48	1.28	12	0.16	-965.00	9415.00	16950	20221216	-28.97	11000	20231024	9.45	16180	-25.59	20230713	11000	9.45	20231024	16950	-28.97	20221216	11000	9.45	20231024	0.34	N	077970	2500	575 억		0	N	N	0	N	00	N
4	20231130	140658	57	100.00	KOSPI		기계	N	N	N	N		N	12160	260	2	2.18	377521570	31436	63.78	11780	12260	11780	15470	8330	11900	12009.21	0.00	0	3963	12553	12226	12023	11696	11493	12125	11595	575	3570	2500	8560	10	1	23008904	2798	-12.60	1.29	12	0.14	-965.00	9415.00	16950	20221216	-28.26	11000	20231024	10.55	16180	-24.85	20230713	11000	10.55	20231024	16950	-28.26	20221216	11000	10.55	20231024	0.34	N	077970	2500	575 억		0	N	N	0	N	00	N
5	20231130	130657	57	100.00	KOSPI		기계	N	N	N	N		N	12010	110	2	0.92	247323140	20707	42.01	11780	12170	11780	15470	8330	11900	11943.94	0.00	0	3843	12553	12226	12023	11696	11493	12125	11595	575	3570	2500	8560	10	1	23008904	2763	-12.45	1.28	12	0.09	-965.00	9415.00	16950	20221216	-29.14	11000	20231024	9.18	16180	-25.77	20230713	11000	9.18	20231024	16950	-29.14	20221216	11000	9.18	20231024	0.34	N	077970	2500	575 억		0	N	N	0	N	00	N
6	20231130	120708	57	100.00	KOSPI		기계	N	N	N	N		N	11900	0	3	0.00	228581210	19141	38.83	11780	12170	11780	15470	8330	11900	11941.97	0.00	0	3296	12553	12226	12023	11696	11493	12125	11595	575	3570	2500	8560	10	1	23008904	2738	-12.33	1.26	12	0.08	-965.00	9415.00	16950	20221216	-29.79	11000	20231024	8.18	16180	-26.45	20230713	11000	8.18	20231024	16950	-29.79	20221216	11000	8.18	20231024	0.34	N	077970	2500	575 억		0	N	N	0	N	00	N
7	20231130	110702	57	100.00	KOSPI		기계	N	N	N	N		N	11900	0	3	0.00	115302070	9705	19.69	11780	11980	11780	15470	8330	11900	11880.69	0.00	0	1811	12553	12226	12023	11696	11493	12125	11595	575	3570	2500	8560	10	1	23008904	2738	-12.33	1.26	12	0.04	-965.00	9415.00	16950	20221216	-29.79	11000	20231024	8.18	16180	-26.45	20230713	11000	8.18	20231024	16950	-29.79	20221216	11000	8.18	20231024	0.34	N	077970	2500	575 억		0	N	N	0	N	00	N
8	20231130	100658	57	100.00	KOSPI		기계	N	N	N	N		N	11910	10	2	0.08	96018020	8085	16.40	11780	11980	11780	15470	8330	11900	11876.07	0.00	0	1502	12553	12226	12023	11696	11493	12125	11595	575	3570	2500	8560	10	1	23008904	2740	-12.34	1.27	12	0.04	-965.00	9415.00	16950	20221216	-29.73	11000	20231024	8.27	16180	-26.39	20230713	11000	8.27	20231024	16950	-29.73	20221216	11000	8.27	20231024	0.34	N	077970	2500	575 억		0	N	N	0	N	00	N
9	20231130	090659	57	100.00	KOSPI		기계	N	N	N	N		N	11900	0	3	0.00	17266290	1459	2.96	11780	11930	11780	15470	8330	11900	11834.33	0.00	0	-221	12553	12226	12023	11696	11493	12125	11595	575	3570	2500	8560	10	1	23008904	2738	-12.33	1.26	12	0.01	-965.00	9415.00	16950	20221216	-29.79	11000	20231024	8.18	16180	-26.45	20230713	11000	8.18	20231024	16950	-29.79	20221216	11000	8.18	20231024	0.34	N	077970	2500	575 억		0	N	N	0	N	00	N
10	20231129	160656	57	100.00	KOSPI		기계	N	N	N	N		N	11900	-30	5	-0.25	587561570	48932	56.65	12350	12350	11820	15500	8360	11930	12008.85	0.00	0	-9730	12716	12322	11906	11512	11096	12520	11710	575	3570	2500	8580	10	1	23008904	2738	-12.33	1.26	12	0.21	-965.00	9415.00	16950	20221216	-29.79	11000	20231024	8.18	16180	-26.45	20230713	11000	8.18	20231024	16950	-29.79	20221216	11000	8.18	20231024	0.34	N	077970	2500	575 억		0	N	N	1	N	00	N
11	20231129	150700	57	100.00	KOSPI		기계	N	N	N	N		N	11820	-110	5	-0.92	547164820	45533	52.71	12350	12350	11820	15500	8360	11930	12016.88	0.00	0	-9435	12716	12322	11906	11512	11096	12520	11710	575	3570	2500	8580	10	1	23008904	2720	-12.25	1.26	12	0.20	-965.00	9415.00	16950	20221216	-30.27	11000	20231024	7.45	16180	-26.95	20230713	11000	7.45	20231024	16950	-30.27	20221216	11000	7.45	20231024	0.34	N	077970	2500	575 억		0	N	N	1	N	00	N
12	20231129	140656	57	100.00	KOSPI		기계	N	N	N	N		N	11880	-50	5	-0.42	477889420	39683	45.94	12350	12350	11850	15500	8360	11930	12042.67	0.00	0	-8160	12716	12322	11906	11512	11096	12520	11710	575	3570	2500	8580	10	1	23008904	2733	-12.31	1.26	12	0.17	-965.00	9415.00	16950	20221216	-29.91	11000	20231024	8.00	16180	-26.58	20230713	11000	8.00	20231024	16950	-29.91	20221216	11000	8.00	20231024	0.34	N	077970	2500	575 억		0	N	N	1	N	00	N
13	20231129	130659	57	100.00	KOSPI		기계	N	N	N	N		N	11910	-20	5	-0.17	428658150	35544	41.15	12350	12350	11900	15500	8360	11930	12059.93	0.00	0	-7060	12716	12322	11906	11512	11096	12520	11710	575	3570	2500	8580	10	1	23008904	2740	-12.34	1.27	12	0.15	-965.00	9415.00	16950	20221216	-29.73	11000	20231024	8.27	16180	-26.39	20230713	11000	8.27	20231024	16950	-29.73	20221216	11000	8.27	20231024	0.34	N	077970	2500	575 억		0	N	N	1	N	00	N
14	20231129	120659	57	100.00	KOSPI		기계	N	N	N	N		N	11980	50	2	0.42	373583620	30933	35.81	12350	12350	11900	15500	8360	11930	12077.19	0.00	0	-5709	12716	12322	11906	11512	11096	12520	11710	575	3570	2500	8580	10	1	23008904	2756	-12.41	1.27	12	0.13	-965.00	9415.00	16950	20221216	-29.32	11000	20231024	8.91	16180	-25.96	20230713	11000	8.91	20231024	16950	-29.32	20221216	11000	8.91	20231024	0.34	N	077970	2500	575 억		0	N	N	1	N	00	N
15	20231129	110700	57	100.00	KOSPI		기계	N	N	N	N		N	11980	50	2	0.42	346771050	28696	33.22	12350	12350	11900	15500	8360	11930	12084.30	0.00	0	-5082	12716	12322	11906	11512	11096	12520	11710	575	3570	2500	8580	10	1	23008904	2756	-12.41	1.27	12	0.12	-965.00	9415.00	16950	20221216	-29.32	11000	20231024	8.91	16180	-25.96	20230713	11000	8.91	20231024	16950	-29.32	20221216	11000	8.91	20231024	0.34	N	077970	2500	575 억		0	N	N	1	N	00	N
16	20231129	100658	57	100.00	KOSPI		기계	N	N	N	N		N	11940	10	2	0.08	297549770	24587	28.46	12350	12350	11900	15500	8360	11930	12101.91	0.00	0	-4201	12716	12322	11906	11512	11096	12520	11710	575	3570	2500	8580	10	1	23008904	2747	-12.37	1.27	12	0.11	-965.00	9415.00	16950	20221216	-29.56	11000	20231024	8.55	16180	-26.21	20230713	11000	8.55	20231024	16950	-29.56	20221216	11000	8.55	20231024	0.34	N	077970	2500	575 억		0	N	N	1	N	00	N
17	20231129	090655	57	100.00	KOSPI		기계	N	N	N	N		N	12110	180	2	1.51	121293490	9927	11.49	12350	12350	12010	15500	8360	11930	12218.54	0.00	0	-3468	12716	12322	11906	11512	11096	12520	11710	575	3570	2500	8580	10	1	23008904	2786	-12.55	1.29	12	0.04	-965.00	9415.00	16950	20221216	-28.55	11000	20231024	10.09	16180	-25.15	20230713	11000	10.09	20231024	16950	-28.55	20221216	11000	10.09	20231024	0.34	N	077970	2500	575 억		0	N	N	1	N	00	N
18	20231128	160656	57	100.00	KOSPI		기계	N	N	N	N		N	11930	450	2	3.92	1024965160	86020	523.78	11510	12300	11490	14920	8040	11480	11915.32	0.00	0	18186	11760	11620	11520	11380	11280	11570	11330	575	3440	2500	8260	10	1	23008904	2745	-12.36	1.27	12	0.37	-965.00	9415.00	16950	20221216	-29.62	11000	20231024	8.45	16180	-26.27	20230713	11000	8.45	20231024	16950	-29.62	20221216	11000	8.45	20231024	0.33	N	077970	2500	575 억		0	N	N	1	N	00	N
19	20231128	150613	57	100.00	KOSPI		기계	N	N	N	N		N	11890	410	2	3.57	979373850	82187	500.44	11510	12300	11490	14920	8040	11480	11916.41	0.00	0	18330	11760	11620	11520	11380	11280	11570	11330	575	3440	2500	8260	10	1	23008904	2736	-12.32	1.26	12	0.36	-965.00	9415.00	16950	20221216	-29.85	11000	20231024	8.09	16180	-26.51	20230713	11000	8.09	20231024	16950	-29.85	20221216	11000	8.09	20231024	0.33	N	077970	2500	575 억		0	N	N	0	N	00	N
20	20231128	140656	57	100.00	KOSPI		기계	N	N	N	N		N	11850	370	2	3.22	868243300	72786	443.20	11510	12300	11490	14920	8040	11480	11928.71	0.00	0	13718	11760	11620	11520	11380	11280	11570	11330	575	3440	2500	8260	10	1	23008904	2727	-12.28	1.26	12	0.32	-965.00	9415.00	16950	20221216	-30.09	11000	20231024	7.73	16180	-26.76	20230713	11000	7.73	20231024	16950	-30.09	20221216	11000	7.73	20231024	0.33	N	077970	2500	575 억		0	N	N	0	N	00	N
21	20231128	130651	57	100.00	KOSPI		기계	N	N	N	N		N	11980	500	2	4.36	814215950	68263	415.65	11510	12300	11490	14920	8040	11480	11927.63	0.00	0	13999	11760	11620	11520	11380	11280	11570	11330	575	3440	2500	8260	10	1	23008904	2756	-12.41	1.27	12	0.30	-965.00	9415.00	16950	20221216	-29.32	11000	20231024	8.91	16180	-25.96	20230713	11000	8.91	20231024	16950	-29.32	20221216	11000	8.91	20231024	0.33	N	077970	2500	575 억		0	N	N	0	N	00	N
22	20231128	120655	57	100.00	KOSPI		기계	N	N	N	N		N	11900	420	2	3.66	731390610	61355	373.59	11510	12300	11490	14920	8040	11480	11920.64	0.00	0	12691	11760	11620	11520	11380	11280	11570	11330	575	3440	2500	8260	10	1	23008904	2738	-12.33	1.26	12	0.27	-965.00	9415.00	16950	20221216	-29.79	11000	20231024	8.18	16180	-26.45	20230713	11000	8.18	20231024	16950	-29.79	20221216	11000	8.18	20231024	0.33	N	077970	2500	575 억		0	N	N	0	N	00	N
23	20231128	110653	57	100.00	KOSPI		기계	N	N	N	N		N	11920	440	2	3.83	323063090	27453	167.16	11510	11950	11490	14920	8040	11480	11767.86	0.00	0	6782	11760	11620	11520	11380	11280	11570	11330	575	3440	2500	8260	10	1	23008904	2743	-12.35	1.27	12	0.12	-965.00	9415.00	16950	20221216	-29.68	11000	20231024	8.36	16180	-26.33	20230713	11000	8.36	20231024	16950	-29.68	20221216	11000	8.36	20231024	0.33	N	077970	2500	575 억		0	N	N	0	N	00	N
24	20231128	100653	57	100.00	KOSPI		기계	N	N	N	N		N	11590	110	2	0.96	70109620	6056	36.88	11510	11650	11490	14920	8040	11480	11576.89	0.00	0	467	11760	11620	11520	11380	11280	11570	11330	575	3440	2500	8260	10	1	23008904	2667	-12.01	1.23	12	0.03	-965.00	9415.00	16950	20221216	-31.62	11000	20231024	5.36	16180	-28.37	20230713	11000	5.36	20231024	16950	-31.62	20221216	11000	5.36	20231024	0.33	N	077970	2500	575 억		0	N	N	0	N	00	N
25	20231128	090652	57	100.00	KOSPI		기계	N	N	N	N		N	11600	120	2	1.05	5318780	459	2.79	11510	11600	11510	14920	8040	11480	11587.76	0.00	0	-47	11760	11620	11520	11380	11280	11570	11330	575	3440	2500	8260	10	1	23008904	2669	-12.02	1.23	12	0.00	-965.00	9415.00	16950	20221216	-31.56	11000	20231024	5.45	16180	-28.31	20230713	11000	5.45	20231024	16950	-31.56	20221216	11000	5.45	20231024	0.33	N	077970	2500	575 억		0	N	N	0	N	00	N
26	20231127	160651	57	100.00	KOSPI		기계	N	N	N	N		N	11480	-40	5	-0.35	188549230	16381	42.91	11610	11660	11420	14970	8070	11520	11510.24	0.00	0	-1106	12013	11766	11633	11386	11253	11700	11320	575	3450	2500	8290	10	1	23008904	2641	-11.90	1.22	12	0.07	-965.00	9415.00	16950	20221216	-32.27	11000	20231024	4.36	16180	-29.05	20230713	11000	4.36	20231024	16950	-32.27	20221216	11000	4.36	20231024	0.35	N	077970	2500	575 억		0	N	N	0	N	00	N
27	20231127	150652	57	100.00	KOSPI		기계	N	N	N	N		N	11460	-60	5	-0.52	152639600	13242	34.69	11610	11660	11430	14970	8070	11520	11526.93	0.00	0	-1096	12013	11766	11633	11386	11253	11700	11320	575	3450	2500	8290	10	1	23008904	2637	-11.88	1.22	12	0.06	-965.00	9415.00	16950	20221216	-32.39	11000	20231024	4.18	16180	-29.17	20230713	11000	4.18	20231024	16950	-32.39	20221216	11000	4.18	20231024	0.35	N	077970	2500	575 억		0	N	N	0	N	00	N
28	20231127	140656	57	100.00	KOSPI		기계	N	N	N	N		N	11490	-30	5	-0.26	138291620	11992	31.41	11610	11660	11430	14970	8070	11520	11531.99	0.00	0	-1254	12013	11766	11633	11386	11253	11700	11320	575	3450	2500	8290	10	1	23008904	2644	-11.91	1.22	12	0.05	-965.00	9415.00	16950	20221216	-32.21	11000	20231024	4.45	16180	-28.99	20230713	11000	4.45	20231024	16950	-32.21	20221216	11000	4.45	20231024	0.35	N	077970	2500	575 억		0	N	N	0	N	00	N
29	20231127	130654	57	100.00	KOSPI		기계	N	N	N	N		N	11430	-90	5	-0.78	127161970	11021	28.87	11610	11660	11430	14970	8070	11520	11538.15	0.00	0	-1360	12013	11766	11633	11386	11253	11700	11320	575	3450	2500	8290	10	1	23008904	2630	-11.84	1.21	12	0.05	-965.00	9415.00	16950	20221216	-32.57	11000	20231024	3.91	16180	-29.36	20230713	11000	3.91	20231024	16950	-32.57	20221216	11000	3.91	20231024	0.35	N	077970	2500	575 억		0	N	N	0	N	00	N
30	20231127	120655	57	100.00	KOSPI		기계	N	N	N	N		N	11520	0	3	0.00	89419390	7735	20.26	11610	11660	11520	14970	8070	11520	11560.36	0.00	0	-953	12013	11766	11633	11386	11253	11700	11320	575	3450	2500	8290	10	1	23008904	2651	-11.94	1.22	12	0.03	-965.00	9415.00	16950	20221216	-32.04	11000	20231024	4.73	16180	-28.80	20230713	11000	4.73	20231024	16950	-32.04	20221216	11000	4.73	20231024	0.35	N	077970	2500	575 억		0	N	N	0	N	00	N
31	20231127	110646	57	100.00	KOSPI		기계	N	N	N	N		N	11570	50	2	0.43	61816020	5344	14.00	11610	11660	11520	14970	8070	11520	11567.37	0.00	0	-773	12013	11766	11633	11386	11253	11700	11320	575	3450	2500	8290	10	1	23008904	2662	-11.99	1.23	12	0.02	-965.00	9415.00	16950	20221216	-31.74	11000	20231024	5.18	16180	-28.49	20230713	11000	5.18	20231024	16950	-31.74	20221216	11000	5.18	20231024	0.35	N	077970	2500	575 억		0	N	N	0	N	00	N
32	20231127	100645	57	100.00	KOSPI		기계	N	N	N	N		N	11580	60	2	0.52	46358830	4013	10.51	11610	11610	11520	14970	8070	11520	11552.16	0.00	0	-723	12013	11766	11633	11386	11253	11700	11320	575	3450	2500	8290	10	1	23008904	2664	-12.00	1.23	12	0.02	-965.00	9415.00	16950	20221216	-31.68	11000	20231024	5.27	16180	-28.43	20230713	11000	5.27	20231024	16950	-31.68	20221216	11000	5.27	20231024	0.35	N	077970	2500	575 억		0	N	N	0	N	00	N
33	20231127	090647	57	100.00	KOSPI		기계	N	N	N	N		N	11570	50	2	0.43	6360550	550	1.44	11610	11610	11520	14970	8070	11520	11564.64	0.00	0	-383	12013	11766	11633	11386	11253	11700	11320	575	3450	2500	8290	10	1	23008904	2662	-11.99	1.23	12	0.00	-965.00	9415.00	16950	20221216	-31.74	11000	20231024	5.18	16180	-28.49	20230713	11000	5.18	20231024	16950	-31.74	20221216	11000	5.18	20231024	0.35	N	077970	2500	575 억		0	N	N	0	N	00	N
34	20231124	160640	57	100.00	KOSPI		기계	N	N	N	N		N	11520	-230	5	-1.96	441070220	38170	180.15	11850	11880	11500	15270	8230	11750	11555.42	0.00	0	-8891	12130	11940	11820	11630	11510	11880	11570	575	3520	2500	8460	10	1	23008904	2651	-11.94	1.22	12	0.17	-965.00	9415.00	16950	20221216	-32.04	11000	20231024	4.73	16180	-28.80	20230713	11000	4.73	20231024	16950	-32.04	20221216	11000	4.73	20231024	0.35	N	077970	2500	575 억		0	N	N	11	N	00	N
35	20231124	150648	57	100.00	KOSPI		기계	N	N	N	N		N	11510	-240	5	-2.04	419204580	36272	171.19	11850	11880	11500	15270	8230	11750	11557.25	0.00	0	-8408	12130	11940	11820	11630	11510	11880	11570	575	3520	2500	8460	10	1	23008904	2648	-11.93	1.22	12	0.16	-965.00	9415.00	16950	20221216	-32.09	11000	20231024	4.64	16180	-28.86	20230713	11000	4.64	20231024	16950	-32.09	20221216	11000	4.64	20231024	0.35	N	077970	2500	575 억		0	N	N	11	N	00	N
36	20231124	140650	57	100.00	KOSPI		기계	N	N	N	N		N	11520	-230	5	-1.96	317316880	27419	129.41	11850	11880	11500	15270	8230	11750	11572.88	0.00	0	-3532	12130	11940	11820	11630	11510	11880	11570	575	3520	2500	8460	10	1	23008904	2651	-11.94	1.22	12	0.12	-965.00	9415.00	16950	20221216	-32.04	11000	20231024	4.73	16180	-28.80	20230713	11000	4.73	20231024	16950	-32.04	20221216	11000	4.73	20231024	0.35	N	077970	2500	575 억		0	N	N	11	N	00	N
37	20231124	130645	57	100.00	KOSPI		기계	N	N	N	N		N	11540	-210	5	-1.79	249994800	21581	101.85	11850	11880	11500	15270	8230	11750	11584.02	0.00	0	-3291	12130	11940	11820	11630	11510	11880	11570	575	3520	2500	8460	10	1	23008904	2655	-11.96	1.23	12	0.09	-965.00	9415.00	16950	20221216	-31.92	11000	20231024	4.91	16180	-28.68	20230713	11000	4.91	20231024	16950	-31.92	20221216	11000	4.91	20231024	0.35	N	077970	2500	575 억		0	N	N	11	N	00	N
38	20231124	120649	57	100.00	KOSPI		기계	N	N	N	N		N	11540	-210	5	-1.79	220179760	18998	89.66	11850	11880	11500	15270	8230	11750	11589.63	0.00	0	-3237	12130	11940	11820	11630	11510	11880	11570	575	3520	2500	8460	10	1	23008904	2655	-11.96	1.23	12	0.08	-965.00	9415.00	16950	20221216	-31.92	11000	20231024	4.91	16180	-28.68	20230713	11000	4.91	20231024	16950	-31.92	20221216	11000	4.91	20231024	0.35	N	077970	2500	575 억		0	N	N	11	N	00	N
39	20231124	110646	57	100.00	KOSPI		기계	N	N	N	N		N	11540	-210	5	-1.79	183329440	15802	74.58	11850	11880	11500	15270	8230	11750	11601.66	0.00	0	-3245	12130	11940	11820	11630	11510	11880	11570	575	3520	2500	8460	10	1	23008904	2655	-11.96	1.23	12	0.07	-965.00	9415.00	16950	20221216	-31.92	11000	20231024	4.91	16180	-28.68	20230713	11000	4.91	20231024	16950	-31.92	20221216	11000	4.91	20231024	0.35	N	077970	2500	575 억		0	N	N	11	N	00	N
40	20231124	100644	57	100.00	KOSPI		기계	N	N	N	N		N	11620	-130	5	-1.11	90025150	7743	36.54	11850	11880	11500	15270	8230	11750	11626.65	0.00	0	677	12130	11940	11820	11630	11510	11880	11570	575	3520	2500	8460	10	1	23008904	2674	-12.04	1.23	12	0.03	-965.00	9415.00	16950	20221216	-31.45	11000	20231024	5.64	16180	-28.18	20230713	11000	5.64	20231024	16950	-31.45	20221216	11000	5.64	20231024	0.35	N	077970	2500	575 억		0	N	N	11	N	00	N
41	20231124	090645	57	100.00	KOSPI		기계	N	N	N	N		N	11700	-50	5	-0.43	24099320	2057	9.71	11850	11880	11670	15270	8230	11750	11715.76	0.00	0	-1424	12130	11940	11820	11630	11510	11880	11570	575	3520	2500	8460	10	1	23008904	2692	-12.12	1.24	12	0.01	-965.00	9415.00	16950	20221216	-30.97	11000	20231024	6.36	16180	-27.69	20230713	11000	6.36	20231024	16950	-30.97	20221216	11000	6.36	20231024	0.35	N	077970	2500	575 억		0	N	N	11	N	00	N
42	20231123	160637	57	100.00	KOSPI		기계	N	N	N	N		N	11750	-110	5	-0.93	248408840	21030	78.67	11980	12010	11700	15410	8310	11860	11812.51	0.00	0	-2894	12040	11950	11820	11730	11600	11995	11775	575	3550	2500	8530	10	1	23008904	2704	-12.18	1.25	12	0.09	-965.00	9415.00	16950	20221216	-30.68	11000	20231024	6.82	16180	-27.38	20230713	11000	6.82	20231024	16950	-30.68	20221216	11000	6.82	20231024	0.36	N	077970	2500	575 억		0	N	N	11	N	00	N
43	20231123	150700	57	100.00	KOSPI		기계	N	N	N	N		N	11710	-150	5	-1.26	231854650	19619	73.39	11980	12010	11700	15410	8310	11860	11817.86	0.00	0	-2884	12040	11950	11820	11730	11600	11995	11775	575	3550	2500	8530	10	1	23008904	2694	-12.13	1.24	12	0.09	-965.00	9415.00	16950	20221216	-30.91	11000	20231024	6.45	16180	-27.63	20230713	11000	6.45	20231024	16950	-30.91	20221216	11000	6.45	20231024	0.36	N	077970	2500	575 억		0	N	N	0	N	00	N
44	20231123	140655	57	100.00	KOSPI		기계	N	N	N	N		N	11760	-100	5	-0.84	217896390	18428	68.93	11980	12010	11700	15410	8310	11860	11824.20	0.00	0	-2631	12040	11950	11820	11730	11600	11995	11775	575	3550	2500	8530	10	1	23008904	2706	-12.19	1.25	12	0.08	-965.00	9415.00	16950	20221216	-30.62	11000	20231024	6.91	16180	-27.32	20230713	11000	6.91	20231024	16950	-30.62	20221216	11000	6.91	20231024	0.36	N	077970	2500	575 억		0	N	N	0	N	00	N
45	20231123	130656	57	100.00	KOSPI		기계	N	N	N	N		N	11750	-110	5	-0.93	164925730	13914	52.05	11980	12010	11750	15410	8310	11860	11853.22	0.00	0	-2337	12040	11950	11820	11730	11600	11995	11775	575	3550	2500	8530	10	1	23008904	2704	-12.18	1.25	12	0.06	-965.00	9415.00	16950	20221216	-30.68	11000	20231024	6.82	16180	-27.38	20230713	11000	6.82	20231024	16950	-30.68	20221216	11000	6.82	20231024	0.36	N	077970	2500	575 억		0	N	N	0	N	00	N
46	20231123	120647	57	100.00	KOSPI		기계	N	N	N	N		N	11830	-30	5	-0.25	133740530	11268	42.15	11980	12010	11790	15410	8310	11860	11869.06	0.00	0	-1446	12040	11950	11820	11730	11600	11995	11775	575	3550	2500	8530	10	1	23008904	2722	-12.26	1.26	12	0.05	-965.00	9415.00	16950	20221216	-30.21	11000	20231024	7.55	16180	-26.89	20230713	11000	7.55	20231024	16950	-30.21	20221216	11000	7.55	20231024	0.36	N	077970	2500	575 억		0	N	N	0	N	00	N
47	20231123	110703	57	100.00	KOSPI		기계	N	N	N	N		N	11820	-40	5	-0.34	122646990	10329	38.64	11980	12010	11790	15410	8310	11860	11874.04	0.00	0	-1326	12040	11950	11820	11730	11600	11995	11775	575	3550	2500	8530	10	1	23008904	2720	-12.25	1.26	12	0.04	-965.00	9415.00	16950	20221216	-30.27	11000	20231024	7.45	16180	-26.95	20230713	11000	7.45	20231024	16950	-30.27	20221216	11000	7.45	20231024	0.36	N	077970	2500	575 억		0	N	N	0	N	00	N
48	20231123	100649	57	100.00	KOSPI		기계	N	N	N	N		N	11810	-50	5	-0.42	105448120	8873	33.19	11980	12010	11810	15410	8310	11860	11884.16	0.00	0	-956	12040	11950	11820	11730	11600	11995	11775	575	3550	2500	8530	10	1	23008904	2717	-12.24	1.25	12	0.04	-965.00	9415.00	16950	20221216	-30.32	11000	20231024	7.36	16180	-27.01	20230713	11000	7.36	20231024	16950	-30.32	20221216	11000	7.36	20231024	0.36	N	077970	2500	575 억		0	N	N	0	N	00	N
49	20231123	090645	57	100.00	KOSPI		기계	N	N	N	N		N	11880	20	2	0.17	23976220	2008	7.51	11980	12010	11880	15410	8310	11860	11940.35	0.00	0	-347	12040	11950	11820	11730	11600	11995	11775	575	3550	2500	8530	10	1	23008904	2733	-12.31	1.26	12	0.01	-965.00	9415.00	16950	20221216	-29.91	11000	20231024	8.00	16180	-26.58	20230713	11000	8.00	20231024	16950	-29.91	20221216	11000	8.00	20231024	0.36	N	077970	2500	575 억		0	N	N	0	N	00	N
50	20231122	160623	57	100.00	KOSPI		기계	N	N	N	N		N	11860	170	2	1.45	315291860	26692	77.33	11690	11910	11690	15190	8190	11690	11812.08	0.00	0	1108	11843	11766	11643	11566	11443	11805	11605	575	3500	2500	8410	10	1	23008904	2729	-12.29	1.26	12	0.12	-965.00	9415.00	16950	20221216	-30.03	11000	20231024	7.82	16180	-26.70	20230713	11000	7.82	20231024	16950	-30.03	20221216	11000	7.82	20231024	0.37	N	077970	2500	575 억		0	N	N	0	N	00	N
51	20231122	150635	57	100.00	KOSPI		기계	N	N	N	N		N	11860	170	2	1.45	301670800	25543	74.01	11690	11910	11690	15190	8190	11690	11810.31	0.00	0	1169	11843	11766	11643	11566	11443	11805	11605	575	3500	2500	8410	10	1	23008904	2729	-12.29	1.26	12	0.11	-965.00	9415.00	16950	20221216	-30.03	11000	20231024	7.82	16180	-26.70	20230713	11000	7.82	20231024	16950	-30.03	20221216	11000	7.82	20231024	0.37	N	077970	2500	575 억		0	N	N	0	N	00	N
52	20231122	140627	57	100.00	KOSPI		기계	N	N	N	N		N	11870	180	2	1.54	259980950	22028	63.82	11690	11910	11690	15190	8190	11690	11802.29	0.00	0	701	11843	11766	11643	11566	11443	11805	11605	575	3500	2500	8410	10	1	23008904	2731	-12.30	1.26	12	0.10	-965.00	9415.00	16950	20221216	-29.97	11000	20231024	7.91	16180	-26.64	20230713	11000	7.91	20231024	16950	-29.97	20221216	11000	7.91	20231024	0.37	N	077970	2500	575 억		0	N	N	0	N	00	N
53	20231122	130649	57	100.00	KOSPI		기계	N	N	N	N		N	11820	130	2	1.11	193640840	16431	47.61	11690	11900	11690	15190	8190	11690	11785.09	0.00	0	-1249	11843	11766	11643	11566	11443	11805	11605	575	3500	2500	8410	10	1	23008904	2720	-12.25	1.26	12	0.07	-965.00	9415.00	16950	20221216	-30.27	11000	20231024	7.45	16180	-26.95	20230713	11000	7.45	20231024	16950	-30.27	20221216	11000	7.45	20231024	0.37	N	077970	2500	575 억		0	N	N	0	N	00	N
54	20231122	120652	57	100.00	KOSPI		기계	N	N	N	N		N	11770	80	2	0.68	174137000	14778	42.82	11690	11900	11690	15190	8190	11690	11783.53	0.00	0	-1399	11843	11766	11643	11566	11443	11805	11605	575	3500	2500	8410	10	1	23008904	2708	-12.20	1.25	12	0.06	-965.00	9415.00	16950	20221216	-30.56	11000	20231024	7.00	16180	-27.26	20230713	11000	7.00	20231024	16950	-30.56	20221216	11000	7.00	20231024	0.37	N	077970	2500	575 억		0	N	N	0	N	00	N
55	20231122	110721	57	100.00	KOSPI		기계	N	N	N	N		N	11750	60	2	0.51	145123120	12311	35.67	11690	11900	11690	15190	8190	11690	11788.09	0.00	0	-1244	11843	11766	11643	11566	11443	11805	11605	575	3500	2500	8410	10	1	23008904	2704	-12.18	1.25	12	0.05	-965.00	9415.00	16950	20221216	-30.68	11000	20231024	6.82	16180	-27.38	20230713	11000	6.82	20231024	16950	-30.68	20221216	11000	6.82	20231024	0.37	N	077970	2500	575 억		0	N	N	0	N	00	N
56	20231122	100703	57	100.00	KOSPI		기계	N	N	N	N		N	11740	50	2	0.43	113698610	9637	27.92	11690	11900	11690	15190	8190	11690	11798.13	0.00	0	-1201	11843	11766	11643	11566	11443	11805	11605	575	3500	2500	8410	10	1	23008904	2701	-12.17	1.25	12	0.04	-965.00	9415.00	16950	20221216	-30.74	11000	20231024	6.73	16180	-27.44	20230713	11000	6.73	20231024	16950	-30.74	20221216	11000	6.73	20231024	0.37	N	077970	2500	575 억		0	N	N	0	N	00	N
57	20231122	090629	57	100.00	KOSPI		기계	N	N	N	N		N	11730	40	2	0.34	4755790	406	1.18	11690	11730	11690	15190	8190	11690	11713.77	0.00	0	-47	11843	11766	11643	11566	11443	11805	11605	575	3500	2500	8410	10	1	23008904	2699	-12.16	1.25	12	0.00	-965.00	9415.00	16950	20221216	-30.80	11000	20231024	6.64	16180	-27.50	20230713	11000	6.64	20231024	16950	-30.80	20221216	11000	6.64	20231024	0.37	N	077970	2500	575 억		0	N	N	0	N	00	N
58	20231121	160631	57	100.00	KOSPI		기계	N	N	N	N		N	11690	90	2	0.78	399572920	34364	75.93	11550	11720	11520	15080	8120	11600	11627.66	0.00	0	5412	11980	11790	11580	11390	11180	11885	11485	575	3480	2500	8350	10	1	23008904	2690	-12.11	1.24	12	0.15	-965.00	9415.00	16950	20221216	-31.03	11000	20231024	6.27	16180	-27.75	20230713	11000	6.27	20231024	16950	-31.03	20221216	11000	6.27	20231024	0.38	N	077970	2500	575 억		0	N	N	121	N	00	N
59	20231121	150631	57	100.00	KOSPI		기계	N	N	N	N		N	11670	70	2	0.60	367447640	31616	69.85	11550	11720	11520	15080	8120	11600	11622.21	0.00	0	4373	11980	11790	11580	11390	11180	11885	11485	575	3480	2500	8350	10	1	23008904	2685	-12.09	1.24	12	0.14	-965.00	9415.00	16950	20221216	-31.15	11000	20231024	6.09	16180	-27.87	20230713	11000	6.09	20231024	16950	-31.15	20221216	11000	6.09	20231024	0.38	N	077970	2500	575 억		0	N	N	121	N	00	N
60	20231121	140626	57	100.00	KOSPI		기계	N	N	N	N		N	11640	40	2	0.34	345525950	29738	65.70	11550	11720	11520	15080	8120	11600	11619.00	0.00	0	4266	11980	11790	11580	11390	11180	11885	11485	575	3480	2500	8350	10	1	23008904	2678	-12.06	1.24	12	0.13	-965.00	9415.00	16950	20221216	-31.33	11000	20231024	5.82	16180	-28.06	20230713	11000	5.82	20231024	16950	-31.33	20221216	11000	5.82	20231024	0.38	N	077970	2500	575 억		0	N	N	121	N	00	N
61	20231121	130620	57	100.00	KOSPI		기계	N	N	N	N		N	11640	40	2	0.34	330343820	28432	62.82	11550	11720	11520	15080	8120	11600	11618.73	0.00	0	3828	11980	11790	11580	11390	11180	11885	11485	575	3480	2500	8350	10	1	23008904	2678	-12.06	1.24	12	0.12	-965.00	9415.00	16950	20221216	-31.33	11000	20231024	5.82	16180	-28.06	20230713	11000	5.82	20231024	16950	-31.33	20221216	11000	5.82	20231024	0.38	N	077970	2500	575 억		0	N	N	121	N	00	N
62	20231121	120620	57	100.00	KOSPI		기계	N	N	N	N		N	11650	50	2	0.43	301225090	25928	57.29	11550	11720	11520	15080	8120	11600	11617.75	0.00	0	2705	11980	11790	11580	11390	11180	11885	11485	575	3480	2500	8350	10	1	23008904	2681	-12.07	1.24	12	0.11	-965.00	9415.00	16950	20221216	-31.27	11000	20231024	5.91	16180	-28.00	20230713	11000	5.91	20231024	16950	-31.27	20221216	11000	5.91	20231024	0.38	N	077970	2500	575 억		0	N	N	121	N	00	N
63	20231121	110617	57	100.00	KOSPI		기계	N	N	N	N		N	11700	100	2	0.86	260863060	22466	49.64	11550	11720	11520	15080	8120	11600	11611.46	0.00	0	2149	11980	11790	11580	11390	11180	11885	11485	575	3480	2500	8350	10	1	23008904	2692	-12.12	1.24	12	0.10	-965.00	9415.00	16950	20221216	-30.97	11000	20231024	6.36	16180	-27.69	20230713	11000	6.36	20231024	16950	-30.97	20221216	11000	6.36	20231024	0.38	N	077970	2500	575 억		0	N	N	121	N	00	N
64	20231121	100603	57	100.00	KOSPI		기계	N	N	N	N		N	11610	10	2	0.09	117131490	10112	22.34	11550	11720	11520	15080	8120	11600	11583.41	0.00	0	673	11980	11790	11580	11390	11180	11885	11485	575	3480	2500	8350	10	1	23008904	2671	-12.03	1.23	12	0.04	-965.00	9415.00	16950	20221216	-31.50	11000	20231024	5.55	16180	-28.24	20230713	11000	5.55	20231024	16950	-31.50	20221216	11000	5.55	20231024	0.38	N	077970	2500	575 억		0	N	N	121	N	00	N
65	20231121	090612	57	100.00	KOSPI		기계	N	N	N	N		N	11570	-30	5	-0.26	58798500	5086	11.24	11550	11720	11520	15080	8120	11600	11560.85	0.00	0	899	11980	11790	11580	11390	11180	11885	11485	575	3480	2500	8350	10	1	23008904	2662	-11.99	1.23	12	0.02	-965.00	9415.00	16950	20221216	-31.74	11000	20231024	5.18	16180	-28.49	20230713	11000	5.18	20231024	16950	-31.74	20221216	11000	5.18	20231024	0.38	N	077970	2500	575 억		0	N	N	121	N	00	N
66	20231120	160617	57	100.00	KOSPI		기계	N	N	N	N		N	11600	170	2	1.49	524486540	45194	97.26	11370	11770	11370	14850	8010	11430	11605.26	0.00	0	9938	11943	11686	11523	11266	11103	11605	11185	575	3420	2500	8220	10	1	23008904	2669	-12.02	1.23	12	0.20	-965.00	9415.00	17350	20221116	-33.14	11000	20231024	5.45	16180	-28.31	20230713	11000	5.45	20231024	16950	-31.56	20221216	11000	5.45	20231024	0.38	N	077970	2500	575 억		0	N	N	121	N	00	N
67	20231120	150621	57	100.00	KOSPI		기계	N	N	N	N		N	11630	200	2	1.75	502146330	43269	93.12	11370	11770	11370	14850	8010	11430	11605.22	0.00	0	10002	11943	11686	11523	11266	11103	11605	11185	575	3420	2500	8220	10	1	23008904	2676	-12.05	1.24	12	0.19	-965.00	9415.00	17350	20221116	-32.97	11000	20231024	5.73	16180	-28.12	20230713	11000	5.73	20231024	16950	-31.39	20221216	11000	5.73	20231024	0.38	N	077970	2500	575 억		0	N	N	0	N	00	N
68	20231120	140620	57	100.00	KOSPI		기계	N	N	N	N		N	11630	200	2	1.75	468707900	40393	86.93	11370	11770	11370	14850	8010	11430	11603.69	0.00	0	9486	11943	11686	11523	11266	11103	11605	11185	575	3420	2500	8220	10	1	23008904	2676	-12.05	1.24	12	0.18	-965.00	9415.00	17350	20221116	-32.97	11000	20231024	5.73	16180	-28.12	20230713	11000	5.73	20231024	16950	-31.39	20221216	11000	5.73	20231024	0.38	N	077970	2500	575 억		0	N	N	0	N	00	N
69	20231120	130616	57	100.00	KOSPI		기계	N	N	N	N		N	11680	250	2	2.19	428442340	36931	79.48	11370	11770	11370	14850	8010	11430	11601.16	0.00	0	8182	11943	11686	11523	11266	11103	11605	11185	575	3420	2500	8220	10	1	23008904	2687	-12.10	1.24	12	0.16	-965.00	9415.00	17350	20221116	-32.68	11000	20231024	6.18	16180	-27.81	20230713	11000	6.18	20231024	16950	-31.09	20221216	11000	6.18	20231024	0.38	N	077970	2500	575 억		0	N	N	0	N	00	N
70	20231120	120618	57	100.00	KOSPI		기계	N	N	N	N		N	11650	220	2	1.92	408739200	35240	75.84	11370	11770	11370	14850	8010	11430	11598.73	0.00	0	7583	11943	11686	11523	11266	11103	11605	11185	575	3420	2500	8220	10	1	23008904	2681	-12.07	1.24	12	0.15	-965.00	9415.00	17350	20221116	-32.85	11000	20231024	5.91	16180	-28.00	20230713	11000	5.91	20231024	16950	-31.27	20221216	11000	5.91	20231024	0.38	N	077970	2500	575 억		0	N	N	0	N	00	N
71	20231120	110616	57	100.00	KOSPI		기계	N	N	N	N		N	11710	280	2	2.45	291067310	25155	54.14	11370	11770	11370	14850	8010	11430	11570.95	0.00	0	5609	11943	11686	11523	11266	11103	11605	11185	575	3420	2500	8220	10	1	23008904	2694	-12.13	1.24	12	0.11	-965.00	9415.00	17350	20221116	-32.51	11000	20231024	6.45	16180	-27.63	20230713	11000	6.45	20231024	16950	-30.91	20221216	11000	6.45	20231024	0.38	N	077970	2500	575 억		0	N	N	0	N	00	N
72	20231120	100613	57	100.00	KOSPI		기계	N	N	N	N		N	11600	170	2	1.49	162452900	14115	30.38	11370	11680	11370	14850	8010	11430	11509.24	0.00	0	4186	11943	11686	11523	11266	11103	11605	11185	575	3420	2500	8220	10	1	23008904	2669	-12.02	1.23	12	0.06	-965.00	9415.00	17350	20221116	-33.14	11000	20231024	5.45	16180	-28.31	20230713	11000	5.45	20231024	16950	-31.56	20221216	11000	5.45	20231024	0.38	N	077970	2500	575 억		0	N	N	0	N	00	N
73	20231120	090619	57	100.00	KOSPI		기계	N	N	N	N		N	11430	0	3	0.00	60397270	5309	11.43	11370	11460	11370	14850	8010	11430	11376.39	0.00	0	1028	11943	11686	11523	11266	11103	11605	11185	575	3420	2500	8220	10	1	23008904	2630	-11.84	1.21	12	0.02	-965.00	9415.00	17350	20221116	-34.12	11000	20231024	3.91	16180	-29.36	20230713	11000	3.91	20231024	16950	-32.57	20221216	11000	3.91	20231024	0.38	N	077970	2500	575 억		0	N	N	0	N	00	N
74	20231117	160631	57	100.00	KOSPI		기계	N	N	N	N		N	11430	-80	5	-0.70	528471910	46262	127.06	11780	11780	11360	14960	8060	11510	11423.44	0.00	0	-10903	11736	11622	11516	11402	11296	11680	11460	575	3450	2500	8280	10	1	23008904	2630	-11.84	1.21	12	0.20	-965.00	9415.00	17350	20221116	-34.12	11000	20231024	3.91	16180	-29.36	20230713	11000	3.91	20231024	16950	-32.57	20221216	11000	3.91	20231024	0.40	N	077970	2500	575 억		0	N	N	0	N	00	N
75	20231117	150635	57	100.00	KOSPI		기계	N	N	N	N		N	11400	-110	5	-0.96	447698020	39167	107.57	11780	11780	11380	14960	8060	11510	11430.49	0.00	0	-10328	11736	11622	11516	11402	11296	11680	11460	575	3450	2500	8280	10	1	23008904	2623	-11.81	1.21	12	0.17	-965.00	9415.00	17350	20221116	-34.29	11000	20231024	3.64	16180	-29.54	20230713	11000	3.64	20231024	16950	-32.74	20221216	11000	3.64	20231024	0.40	N	077970	2500	575 억		0	N	N	0	N	00	N
76	20231117	140632	57	100.00	KOSPI		기계	N	N	N	N		N	11410	-100	5	-0.87	408572830	35734	98.14	11780	11780	11380	14960	8060	11510	11433.73	0.00	0	-9841	11736	11622	11516	11402	11296	11680	11460	575	3450	2500	8280	10	1	23008904	2625	-11.82	1.21	12	0.16	-965.00	9415.00	17350	20221116	-34.24	11000	20231024	3.73	16180	-29.48	20230713	11000	3.73	20231024	16950	-32.68	20221216	11000	3.73	20231024	0.40	N	077970	2500	575 억		0	N	N	0	N	00	N
77	20231117	130631	57	100.00	KOSPI		기계	N	N	N	N		N	11400	-110	5	-0.96	373591170	32671	89.73	11780	11780	11380	14960	8060	11510	11434.95	0.00	0	-9745	11736	11622	11516	11402	11296	11680	11460	575	3450	2500	8280	10	1	23008904	2623	-11.81	1.21	12	0.14	-965.00	9415.00	17350	20221116	-34.29	11000	20231024	3.64	16180	-29.54	20230713	11000	3.64	20231024	16950	-32.74	20221216	11000	3.64	20231024	0.40	N	077970	2500	575 억		0	N	N	0	N	00	N
78	20231117	120632	57	100.00	KOSPI		기계	N	N	N	N		N	11450	-60	5	-0.52	279497060	24414	67.05	11780	11780	11400	14960	8060	11510	11448.23	0.00	0	-8816	11736	11622	11516	11402	11296	11680	11460	575	3450	2500	8280	10	1	23008904	2635	-11.87	1.22	12	0.11	-965.00	9415.00	17350	20221116	-34.01	11000	20231024	4.09	16180	-29.23	20230713	11000	4.09	20231024	16950	-32.45	20221216	11000	4.09	20231024	0.40	N	077970	2500	575 억		0	N	N	0	N	00	N
79	20231117	110634	57	100.00	KOSPI		기계	N	N	N	N		N	11500	-10	5	-0.09	262117750	22893	62.88	11780	11780	11400	14960	8060	11510	11449.69	0.00	0	-8615	11736	11622	11516	11402	11296	11680	11460	575	3450	2500	8280	10	1	23008904	2646	-11.92	1.22	12	0.10	-965.00	9415.00	17350	20221116	-33.72	11000	20231024	4.55	16180	-28.92	20230713	11000	4.55	20231024	16950	-32.15	20221216	11000	4.55	20231024	0.40	N	077970	2500	575 억		0	N	N	0	N	00	N
80	20231117	100632	57	100.00	KOSPI		기계	N	N	N	N		N	11440	-70	5	-0.61	238121410	20802	57.13	11780	11780	11400	14960	8060	11510	11447.04	0.00	0	-8525	11736	11622	11516	11402	11296	11680	11460	575	3450	2500	8280	10	1	23008904	2632	-11.85	1.22	12	0.09	-965.00	9415.00	17350	20221116	-34.06	11000	20231024	4.00	16180	-29.30	20230713	11000	4.00	20231024	16950	-32.51	20221216	11000	4.00	20231024	0.40	N	077970	2500	575 억		0	N	N	0	N	00	N
81	20231117	090635	57	100.00	KOSPI		기계	N	N	N	N		N	11450	-60	5	-0.52	46285000	3994	10.97	11780	11780	11450	14960	8060	11510	11588.63	0.00	0	-885	11736	11622	11516	11402	11296	11680	11460	575	3450	2500	8280	10	1	23008904	2635	-11.87	1.22	12	0.02	-965.00	9415.00	17350	20221116	-34.01	11000	20231024	4.09	16180	-29.23	20230713	11000	4.09	20231024	16950	-32.45	20221216	11000	4.09	20231024	0.40	N	077970	2500	575 억		0	N	N	0	N	00	N
82	20231116	160634	57	100.00	KOSPI		기계	N	N	N	N		N	11490	0	3	0.00	405109470	35221	15.37	11410	11630	11410	14930	8050	11490	11501.93	0.00	0	2814	12696	12092	11736	11132	10776	12395	11435	575	3440	2500	8270	10	1	23008904	2644	-11.91	1.22	12	0.15	-965.00	9415.00	17350	20221116	-33.78	11000	20231024	4.45	16180	-28.99	20230713	11000	4.45	20231024	17350	-33.78	20221116	11000	4.45	20231024	0.40	N	077970	2500	575 억		0	N	N	3	N	00	N
83	20231116	150629	57	100.00	KOSPI		기계	N	N	N	N		N	11500	10	2	0.09	357701070	31099	13.57	11410	11630	11410	14930	8050	11490	11502.01	0.00	0	2935	12696	12092	11736	11132	10776	12395	11435	575	3440	2500	8270	10	1	23008904	2646	-11.92	1.22	12	0.14	-965.00	9415.00	17350	20221116	-33.72	11000	20231024	4.55	16180	-28.92	20230713	11000	4.55	20231024	17350	-33.72	20221116	11000	4.55	20231024	0.40	N	077970	2500	575 억		0	N	N	3	N	00	N
84	20231116	140608	57	100.00	KOSPI		기계	N	N	N	N		N	11530	40	2	0.35	328590110	28570	12.47	11410	11630	11410	14930	8050	11490	11501.23	0.00	0	2303	12696	12092	11736	11132	10776	12395	11435	575	3440	2500	8270	10	1	23008904	2653	-11.95	1.22	12	0.12	-965.00	9415.00	17350	20221116	-33.54	11000	20231024	4.82	16180	-28.74	20230713	11000	4.82	20231024	17350	-33.54	20221116	11000	4.82	20231024	0.40	N	077970	2500	575 억		0	N	N	3	N	00	N
85	20231116	130628	57	100.00	KOSPI		기계	N	N	N	N		N	11520	30	2	0.26	236561300	20598	8.99	11410	11630	11410	14930	8050	11490	11484.67	0.00	0	2420	12696	12092	11736	11132	10776	12395	11435	575	3440	2500	8270	10	1	23008904	2651	-11.94	1.22	12	0.09	-965.00	9415.00	17350	20221116	-33.60	11000	20231024	4.73	16180	-28.80	20230713	11000	4.73	20231024	17350	-33.60	20221116	11000	4.73	20231024	0.40	N	077970	2500	575 억		0	N	N	3	N	00	N
86	20231116	120630	57	100.00	KOSPI		기계	N	N	N	N		N	11490	0	3	0.00	218320540	19012	8.30	11410	11630	11410	14930	8050	11490	11483.30	0.00	0	2401	12696	12092	11736	11132	10776	12395	11435	575	3440	2500	8270	10	1	23008904	2644	-11.91	1.22	12	0.08	-965.00	9415.00	17350	20221116	-33.78	11000	20231024	4.45	16180	-28.99	20230713	11000	4.45	20231024	17350	-33.78	20221116	11000	4.45	20231024	0.40	N	077970	2500	575 억		0	N	N	3	N	00	N
87	20231116	110627	57	100.00	KOSPI		기계	N	N	N	N		N	11430	-60	5	-0.52	200028440	17416	7.60	11410	11630	11410	14930	8050	11490	11485.33	0.00	0	2525	12696	12092	11736	11132	10776	12395	11435	575	3440	2500	8270	10	1	23008904	2630	-11.84	1.21	12	0.08	-965.00	9415.00	17350	20221116	-34.12	11000	20231024	3.91	16180	-29.36	20230713	11000	3.91	20231024	17350	-34.12	20221116	11000	3.91	20231024	0.40	N	077970	2500	575 억		0	N	N	3	N	00	N
88	20231116	100628	57	100.00	KOSPI		기계	N	N	N	N		N	11620	130	2	1.13	70968500	6195	2.70	11410	11630	11410	14930	8050	11490	11455.77	0.00	0	1295	12696	12092	11736	11132	10776	12395	11435	575	3440	2500	8270	10	1	23008904	2674	-12.04	1.23	12	0.03	-965.00	9415.00	17350	20221116	-33.03	11000	20231024	5.64	16180	-28.18	20230713	11000	5.64	20231024	17350	-33.03	20221116	11000	5.64	20231024	0.40	N	077970	2500	575 억		0	N	N	3	N	00	N
89	20231116	090629	57	100.00	KOSPI		기계	N	N	N	N		N	11490	0	3	0.00	0	0	0.00	0	0	0	14930	8050	11490	0.00	0.00	0	0	12696	12092	11736	11132	10776	12395	11435	575	3440	2500	8270	10	1	23008904	2644	-11.91	1.22	12	0.00	-965.00	9415.00	17350	20221116	-33.78	11000	20231024	4.45	16180	-28.99	20230713	11000	4.45	20231024	17350	-33.78	20221116	11000	4.45	20231024	0.40	N	077970	2500	575 억		0	N	N	3	N	00	N
90	20231115	160549	57	100.00	KOSPI		기계	N	N	N	N		N	11490	70	2	0.61	2663912150	228293	256.70	11400	12340	11380	14840	8000	11420	11668.88	0.00	0	2772	11980	11700	11490	11210	11000	11595	11105	575	3420	2500	8220	10	1	23008904	2644	-11.91	1.22	12	0.99	-965.00	9415.00	17350	20221116	-33.78	11000	20231024	4.45	16180	-28.99	20230713	11000	4.45	20231024	17350	-33.78	20221116	11000	4.45	20231024	0.42	N	077970	2500	575 억		0	N	N	3	N	00	N
91	20231115	150637	57	100.00	KOSPI		기계	N	N	N	N		N	11530	110	2	0.96	2596573580	222454	250.14	11400	12340	11380	14840	8000	11420	11672.41	0.00	0	2387	11980	11700	11490	11210	11000	11595	11105	575	3420	2500	8220	10	1	23008904	2653	-11.95	1.22	12	0.97	-965.00	9415.00	17350	20221116	-33.54	11000	20231024	4.82	16180	-28.74	20230713	11000	4.82	20231024	17350	-33.54	20221116	11000	4.82	20231024	0.42	N	077970	2500	575 억		0	N	N	4531	N	00	N
92	20231115	140635	57	100.00	KOSPI		기계	N	N	N	N		N	11580	160	2	1.40	2480856660	212433	238.87	11400	12340	11380	14840	8000	11420	11678.30	0.00	0	77	11980	11700	11490	11210	11000	11595	11105	575	3420	2500	8220	10	1	23008904	2664	-12.00	1.23	12	0.92	-965.00	9415.00	17350	20221116	-33.26	11000	20231024	5.27	16180	-28.43	20230713	11000	5.27	20231024	17350	-33.26	20221116	11000	5.27	20231024	0.42	N	077970	2500	575 억		0	N	N	4531	N	00	N
93	20231115	130638	57	100.00	KOSPI		기계	N	N	N	N		N	11560	140	2	1.23	2293736700	196254	220.68	11400	12340	11380	14840	8000	11420	11687.59	0.00	0	-4931	11980	11700	11490	11210	11000	11595	11105	575	3420	2500	8220	10	1	23008904	2660	-11.98	1.23	12	0.85	-965.00	9415.00	17350	20221116	-33.37	11000	20231024	5.09	16180	-28.55	20230713	11000	5.09	20231024	17350	-33.37	20221116	11000	5.09	20231024	0.42	N	077970	2500	575 억		0	N	N	4531	N	00	N
94	20231115	120641	57	100.00	KOSPI		기계	N	N	N	N		N	11690	270	2	2.36	2173701060	185904	209.04	11400	12340	11380	14840	8000	11420	11692.60	0.00	0	-5849	11980	11700	11490	11210	11000	11595	11105	575	3420	2500	8220	10	1	23008904	2690	-12.11	1.24	12	0.81	-965.00	9415.00	17350	20221116	-32.62	11000	20231024	6.27	16180	-27.75	20230713	11000	6.27	20231024	17350	-32.62	20221116	11000	6.27	20231024	0.42	N	077970	2500	575 억		0	N	N	4531	N	00	N
95	20231115	110645	57	100.00	KOSPI		기계	N	N	N	N		N	11640	220	2	1.93	1356148690	116508	131.01	11400	12340	11380	14840	8000	11420	11639.96	0.00	0	-7097	11980	11700	11490	11210	11000	11595	11105	575	3420	2500	8220	10	1	23008904	2678	-12.06	1.24	12	0.51	-965.00	9415.00	17350	20221116	-32.91	11000	20231024	5.82	16180	-28.06	20230713	11000	5.82	20231024	17350	-32.91	20221116	11000	5.82	20231024	0.42	N	077970	2500	575 억		0	N	N	4531	N	00	N
96	20231115	100640	57	100.00	KOSPI		기계	N	N	N	N		N	11470	50	2	0.44	327837920	28677	32.25	11400	11530	11380	14840	8000	11420	11432.09	0.00	0	4384	11980	11700	11490	11210	11000	11595	11105	575	3420	2500	8220	10	1	23008904	2639	-11.89	1.22	12	0.12	-965.00	9415.00	17350	20221116	-33.89	11000	20231024	4.27	16180	-29.11	20230713	11000	4.27	20231024	17350	-33.89	20221116	11000	4.27	20231024	0.42	N	077970	2500	575 억		0	N	N	4531	N	00	N
97	20231115	090633	57	100.00	KOSPI		기계	N	N	N	N		N	11440	20	2	0.18	185835280	16275	18.30	11400	11530	11400	14840	8000	11420	11418.45	0.00	0	2037	11980	11700	11490	11210	11000	11595	11105	575	3420	2500	8220	10	1	23008904	2632	-11.85	1.22	12	0.07	-965.00	9415.00	17350	20221116	-34.06	11000	20231024	4.00	16180	-29.30	20230713	11000	4.00	20231024	17350	-34.06	20221116	11000	4.00	20231024	0.42	N	077970	2500	575 억		0	N	N	4531	N	00	N
98	20231114	160626	57	100.00	KOSPI		기계	N	N	N	N		N	11420	-110	5	-0.95	1005359260	87881	8.94	11530	11770	11280	14980	8080	11530	11440.01	0.00	0	8051	14336	12932	12106	10702	9876	13635	11405	575	3450	2500	8300	10	1	23008904	2628	-11.83	1.21	12	0.38	-965.00	9415.00	17350	20221116	-34.18	11000	20231024	3.82	16180	-29.42	20230713	11000	3.82	20231024	17350	-34.18	20221116	11000	3.82	20231024	0.42	N	077970	2500	575 억		0	N	N	4531	N	00	N
99	20231114	150627	57	100.00	KOSPI		기계	N	N	N	N		N	11410	-120	5	-1.04	946532520	82729	8.42	11530	11770	11280	14980	8080	11530	11441.36	0.00	0	8368	14336	12932	12106	10702	9876	13635	11405	575	3450	2500	8300	10	1	23008904	2625	-11.82	1.21	12	0.36	-965.00	9415.00	17350	20221116	-34.24	11000	20231024	3.73	16180	-29.48	20230713	11000	3.73	20231024	17350	-34.24	20221116	11000	3.73	20231024	0.42	N	077970	2500	575 억		0	N	N	4423	N	00	N
100	20231114	140627	57	100.00	KOSPI		기계	N	N	N	N		N	11410	-120	5	-1.04	885986060	77424	7.88	11530	11770	11280	14980	8080	11530	11443.30	0.00	0	7959	14336	12932	12106	10702	9876	13635	11405	575	3450	2500	8300	10	1	23008904	2625	-11.82	1.21	12	0.34	-965.00	9415.00	17350	20221116	-34.24	11000	20231024	3.73	16180	-29.48	20230713	11000	3.73	20231024	17350	-34.24	20221116	11000	3.73	20231024	0.42	N	077970	2500	575 억		0	N	N	4423	N	00	N
101	20231114	130629	57	100.00	KOSPI		기계	N	N	N	N		N	11420	-110	5	-0.95	819407140	71590	7.28	11530	11770	11280	14980	8080	11530	11445.83	0.00	0	9509	14336	12932	12106	10702	9876	13635	11405	575	3450	2500	8300	10	1	23008904	2628	-11.83	1.21	12	0.31	-965.00	9415.00	17350	20221116	-34.18	11000	20231024	3.82	16180	-29.42	20230713	11000	3.82	20231024	17350	-34.18	20221116	11000	3.82	20231024	0.42	N	077970	2500	575 억		0	N	N	4423	N	00	N
102	20231114	120630	57	100.00	KOSPI		기계	N	N	N	N		N	11460	-70	5	-0.61	751512620	65649	6.68	11530	11770	11280	14980	8080	11530	11447.43	0.00	0	8574	14336	12932	12106	10702	9876	13635	11405	575	3450	2500	8300	10	1	23008904	2637	-11.88	1.22	12	0.29	-965.00	9415.00	17350	20221116	-33.95	11000	20231024	4.18	16180	-29.17	20230713	11000	4.18	20231024	17350	-33.95	20221116	11000	4.18	20231024	0.42	N	077970	2500	575 억		0	N	N	4423	N	00	N
103	20231114	110636	57	100.00	KOSPI		기계	N	N	N	N		N	11490	-40	5	-0.35	677928950	59229	6.02	11530	11770	11280	14980	8080	11530	11445.90	0.00	0	8340	14336	12932	12106	10702	9876	13635	11405	575	3450	2500	8300	10	1	23008904	2644	-11.91	1.22	12	0.26	-965.00	9415.00	17350	20221116	-33.78	11000	20231024	4.45	16180	-28.99	20230713	11000	4.45	20231024	17350	-33.78	20221116	11000	4.45	20231024	0.42	N	077970	2500	575 억		0	N	N	4423	N	00	N
104	20231114	100629	57	100.00	KOSPI		기계	N	N	N	N		N	11520	-10	5	-0.09	481409590	42166	4.29	11530	11660	11280	14980	8080	11530	11417.01	0.00	0	7281	14336	12932	12106	10702	9876	13635	11405	575	3450	2500	8300	10	1	23008904	2651	-11.94	1.22	12	0.18	-965.00	9415.00	17350	20221116	-33.60	11000	20231024	4.73	16180	-28.80	20230713	11000	4.73	20231024	17350	-33.60	20221116	11000	4.73	20231024	0.42	N	077970	2500	575 억		0	N	N	4423	N	00	N
105	20231114	090623	57	100.00	KOSPI		기계	N	N	N	N		N	11350	-180	5	-1.56	130891220	11499	1.17	11530	11540	11280	14980	8080	11530	11382.84	0.00	0	1287	14336	12932	12106	10702	9876	13635	11405	575	3450	2500	8300	10	1	23008904	2612	-11.76	1.21	12	0.05	-965.00	9415.00	17350	20221116	-34.58	11000	20231024	3.18	16180	-29.85	20230713	11000	3.18	20231024	17350	-34.58	20221116	11000	3.18	20231024	0.42	N	077970	2500	575 억		0	N	N	4423	N	00	N
106	20231113	160619	57	100.00	KOSPI		기계	N	N	N	N		N	11530	-60	5	-0.52	12381926030	977184	5004.78	11460	13510	11280	15060	8120	11590	12672.06	0.00	0	-18000	12350	11970	11660	11280	10970	11815	11125	575	3470	2500	8340	10	1	23008904	2653	-11.95	1.22	12	4.25	-965.00	9415.00	17350	20221116	-33.54	11000	20231024	4.82	16180	-28.74	20230713	11000	4.82	20231024	17350	-33.54	20221116	11000	4.82	20231024	0.43	N	077970	2500	575 억		0	N	N	4423	N	00	N
107	20231113	150618	57	100.00	KOSPI		기계	N	N	N	N		N	11650	60	2	0.52	12096758020	952763	4879.71	11460	13510	11280	15060	8120	11590	12696.50	0.00	0	-18677	12350	11970	11660	11280	10970	11815	11125	575	3470	2500	8340	10	1	23008904	2681	-12.07	1.24	12	4.14	-965.00	9415.00	17350	20221116	-32.85	11000	20231024	5.91	16180	-28.00	20230713	11000	5.91	20231024	17350	-32.85	20221116	11000	5.91	20231024	0.43	N	077970	2500	575 억		0	N	N	0	N	00	N
108	20231113	140616	57	100.00	KOSPI		기계	N	N	N	N		N	12120	530	2	4.57	11150969880	873237	4472.40	11460	13510	11280	15060	8120	11590	12769.69	0.00	0	-18134	12350	11970	11660	11280	10970	11815	11125	575	3470	2500	8340	10	1	23008904	2789	-12.56	1.29	12	3.80	-965.00	9415.00	17350	20221116	-30.14	11000	20231024	10.18	16180	-25.09	20230713	11000	10.18	20231024	17350	-30.14	20221116	11000	10.18	20231024	0.43	N	077970	2500	575 억		0	N	N	0	N	00	N
109	20231113	130615	57	100.00	KOSPI		기계	N	N	N	N		N	13050	1460	2	12.60	7999814290	624135	3196.59	11460	13510	11280	15060	8120	11590	12817.44	0.00	0	-12135	12350	11970	11660	11280	10970	11815	11125	575	3470	2500	8340	10	1	23008904	3003	-13.52	1.39	12	2.71	-965.00	9415.00	17350	20221116	-24.78	11000	20231024	18.64	16180	-19.34	20230713	11000	18.64	20231024	17350	-24.78	20221116	11000	18.64	20231024	0.43	N	077970	2500	575 억		0	N	N	0	N	00	N
110	20231113	120615	57	100.00	KOSPI		기계	N	N	N	N		N	12110	520	2	4.49	4834756820	374802	1919.60	11460	13510	11280	15060	8120	11590	12899.50	0.00	0	-9411	12350	11970	11660	11280	10970	11815	11125	575	3470	2500	8340	10	1	23008904	2786	-12.55	1.29	12	1.63	-965.00	9415.00	17350	20221116	-30.20	11000	20231024	10.09	16180	-25.15	20230713	11000	10.09	20231024	17350	-30.20	20221116	11000	10.09	20231024	0.43	N	077970	2500	575 억		0	N	N	0	N	00	N
111	20231113	110613	57	100.00	KOSPI		기계	N	N	N	N		N	11410	-180	5	-1.55	71640700	6305	32.29	11460	11530	11280	15060	8120	11590	11362.52	0.00	0	-156	12350	11970	11660	11280	10970	11815	11125	575	3470	2500	8340	10	1	23008904	2625	-11.82	1.21	12	0.03	-965.00	9415.00	17350	20221116	-34.24	11000	20231024	3.73	16180	-29.48	20230713	11000	3.73	20231024	17350	-34.24	20221116	11000	3.73	20231024	0.43	N	077970	2500	575 억		0	N	N	0	N	00	N
112	20231113	100612	57	100.00	KOSPI		기계	N	N	N	N		N	11360	-230	5	-1.98	27173060	2378	12.18	11460	11530	11350	15060	8120	11590	11426.85	0.00	0	-10	12350	11970	11660	11280	10970	11815	11125	575	3470	2500	8340	10	1	23008904	2614	-11.77	1.21	12	0.01	-965.00	9415.00	17350	20221116	-34.52	11000	20231024	3.27	16180	-29.79	20230713	11000	3.27	20231024	17350	-34.52	20221116	11000	3.27	20231024	0.43	N	077970	2500	575 억		0	N	N	0	N	00	N
113	20231113	090618	57	100.00	KOSPI		기계	N	N	N	N		N	11480	-110	5	-0.95	2328570	203	1.04	11460	11490	11460	15060	8120	11590	11470.79	0.00	0	72	12350	11970	11660	11280	10970	11815	11125	575	3470	2500	8340	10	1	23008904	2641	-11.90	1.22	12	0.00	-965.00	9415.00	17350	20221116	-33.83	11000	20231024	4.36	16180	-29.05	20230713	11000	4.36	20231024	17350	-33.83	20221116	11000	4.36	20231024	0.43	N	077970	2500	575 억		0	N	N	0	N	00	N
114	20231110	160633	57	100.00	KOSPI		기계	N	N	N	N		N	11590	-160	5	-1.36	223309170	19524	145.58	12040	12040	11350	15270	8230	11750	11437.68	0.00	0	-3583	12336	12042	11896	11602	11456	11970	11530	575	3520	2500	8460	10	1	23008904	2667	-12.01	1.23	12	0.08	-965.00	9415.00	17350	20221116	-33.20	11000	20231024	5.36	16180	-28.37	20230713	11000	5.36	20231024	17350	-33.20	20221116	11000	5.36	20231024	0.42	N	077970	2500	575 억		0	N	N	3	N	00	N
115	20231110	150626	57	100.00	KOSPI		기계	N	N	N	N		N	11390	-360	5	-3.06	181402270	15856	118.23	12040	12040	11380	15270	8230	11750	11440.61	0.00	0	-3098	12336	12042	11896	11602	11456	11970	11530	575	3520	2500	8460	10	1	23008904	2621	-11.80	1.21	12	0.07	-965.00	9415.00	17350	20221116	-34.35	11000	20231024	3.55	16180	-29.60	20230713	11000	3.55	20231024	17350	-34.35	20221116	11000	3.55	20231024	0.42	N	077970	2500	575 억		0	N	N	3	N	00	N
116	20231110	140620	57	100.00	KOSPI		기계	N	N	N	N		N	11470	-280	5	-2.38	93383650	8136	60.67	12040	12040	11430	15270	8230	11750	11477.83	0.00	0	-1584	12336	12042	11896	11602	11456	11970	11530	575	3520	2500	8460	10	1	23008904	2639	-11.89	1.22	12	0.04	-965.00	9415.00	17350	20221116	-33.89	11000	20231024	4.27	16180	-29.11	20230713	11000	4.27	20231024	17350	-33.89	20221116	11000	4.27	20231024	0.42	N	077970	2500	575 억		0	N	N	3	N	00	N
117	20231110	130622	57	100.00	KOSPI		기계	N	N	N	N		N	11470	-280	5	-2.38	67622830	5887	43.90	12040	12040	11430	15270	8230	11750	11486.81	0.00	0	-1354	12336	12042	11896	11602	11456	11970	11530	575	3520	2500	8460	10	1	23008904	2639	-11.89	1.22	12	0.03	-965.00	9415.00	17350	20221116	-33.89	11000	20231024	4.27	16180	-29.11	20230713	11000	4.27	20231024	17350	-33.89	20221116	11000	4.27	20231024	0.42	N	077970	2500	575 억		0	N	N	3	N	00	N
118	20231110	120623	57	100.00	KOSPI		기계	N	N	N	N		N	11480	-270	5	-2.30	57831760	5033	37.53	12040	12040	11430	15270	8230	11750	11490.51	0.00	0	-1156	12336	12042	11896	11602	11456	11970	11530	575	3520	2500	8460	10	1	23008904	2641	-11.90	1.22	12	0.02	-965.00	9415.00	17350	20221116	-33.83	11000	20231024	4.36	16180	-29.05	20230713	11000	4.36	20231024	17350	-33.83	20221116	11000	4.36	20231024	0.42	N	077970	2500	575 억		0	N	N	3	N	00	N
119	20231110	110615	57	100.00	KOSPI		기계	N	N	N	N		N	11460	-290	5	-2.47	47995520	4175	31.13	12040	12040	11430	15270	8230	11750	11495.93	0.00	0	-1240	12336	12042	11896	11602	11456	11970	11530	575	3520	2500	8460	10	1	23008904	2637	-11.88	1.22	12	0.02	-965.00	9415.00	17350	20221116	-33.95	11000	20231024	4.18	16180	-29.17	20230713	11000	4.18	20231024	17350	-33.95	20221116	11000	4.18	20231024	0.42	N	077970	2500	575 억		0	N	N	3	N	00	N
120	20231110	100622	57	100.00	KOSPI		기계	N	N	N	N		N	11430	-320	5	-2.72	34121110	2964	22.10	12040	12040	11430	15270	8230	11750	11511.85	0.00	0	-1170	12336	12042	11896	11602	11456	11970	11530	575	3520	2500	8460	10	1	23008904	2630	-11.84	1.21	12	0.01	-965.00	9415.00	17350	20221116	-34.12	11000	20231024	3.91	16180	-29.36	20230713	11000	3.91	20231024	17350	-34.12	20221116	11000	3.91	20231024	0.42	N	077970	2500	575 억		0	N	N	3	N	00	N
121	20231110	090611	57	100.00	KOSPI		기계	N	N	N	N		N	11800	50	2	0.43	2447060	208	1.55	12040	12040	11750	15270	8230	11750	11764.71	0.00	0	115	12336	12042	11896	11602	11456	11970	11530	575	3520	2500	8460	10	1	23008904	2715	-12.23	1.25	12	0.00	-965.00	9415.00	17350	20221116	-31.99	11000	20231024	7.27	16180	-27.07	20230713	11000	7.27	20231024	17350	-31.99	20221116	11000	7.27	20231024	0.42	N	077970	2500	575 억		0	N	N	3	N	00	N
122	20231109	160604	57	100.00	KOSPI		기계	N	N	N	N		N	11750	-280	5	-2.33	158694480	13399	107.24	11970	12190	11750	15630	8430	12030	11843.90	0.00	0	-2150	12330	12180	12020	11870	11710	12255	11945	575	3600	2500	8660	10	1	23008904	2704	-12.18	1.25	12	0.06	-965.00	9415.00	17350	20221116	-32.28	11000	20231024	6.82	16180	-27.38	20230713	11000	6.82	20231024	17350	-32.28	20221116	11000	6.82	20231024	0.43	N	077970	2500	575 억		0	N	N	3	N	00	N
123	20231109	150605	57	100.00	KOSPI		기계	N	N	N	N		N	11770	-260	5	-2.16	141153920	11909	95.32	11970	12190	11770	15630	8430	12030	11852.71	0.00	0	-2006	12330	12180	12020	11870	11710	12255	11945	575	3600	2500	8660	10	1	23008904	2708	-12.20	1.25	12	0.05	-965.00	9415.00	17350	20221116	-32.16	11000	20231024	7.00	16180	-27.26	20230713	11000	7.00	20231024	17350	-32.16	20221116	11000	7.00	20231024	0.43	N	077970	2500	575 억		0	N	N	0	N	00	N
124	20231109	140604	57	100.00	KOSPI		기계	N	N	N	N		N	11810	-220	5	-1.83	85609470	7203	57.65	11970	12190	11800	15630	8430	12030	11885.25	0.00	0	-1413	12330	12180	12020	11870	11710	12255	11945	575	3600	2500	8660	10	1	23008904	2717	-12.24	1.25	12	0.03	-965.00	9415.00	17350	20221116	-31.93	11000	20231024	7.36	16180	-27.01	20230713	11000	7.36	20231024	17350	-31.93	20221116	11000	7.36	20231024	0.43	N	077970	2500	575 억		0	N	N	0	N	00	N
125	20231109	130606	57	100.00	KOSPI		기계	N	N	N	N		N	11840	-190	5	-1.58	65422390	5496	43.99	11970	12190	11840	15630	8430	12030	11903.64	0.00	0	-1263	12330	12180	12020	11870	11710	12255	11945	575	3600	2500	8660	10	1	23008904	2724	-12.27	1.26	12	0.02	-965.00	9415.00	17350	20221116	-31.76	11000	20231024	7.64	16180	-26.82	20230713	11000	7.64	20231024	17350	-31.76	20221116	11000	7.64	20231024	0.43	N	077970	2500	575 억		0	N	N	0	N	00	N
126	20231109	120609	57	100.00	KOSPI		기계	N	N	N	N		N	11860	-170	5	-1.41	50249230	4216	33.74	11970	12190	11850	15630	8430	12030	11918.70	0.00	0	-1159	12330	12180	12020	11870	11710	12255	11945	575	3600	2500	8660	10	1	23008904	2729	-12.29	1.26	12	0.02	-965.00	9415.00	17350	20221116	-31.64	11000	20231024	7.82	16180	-26.70	20230713	11000	7.82	20231024	17350	-31.64	20221116	11000	7.82	20231024	0.43	N	077970	2500	575 억		0	N	N	0	N	00	N
127	20231109	110607	57	100.00	KOSPI		기계	N	N	N	N		N	11880	-150	5	-1.25	44363680	3720	29.77	11970	12190	11850	15630	8430	12030	11925.72	0.00	0	-1076	12330	12180	12020	11870	11710	12255	11945	575	3600	2500	8660	10	1	23008904	2733	-12.31	1.26	12	0.02	-965.00	9415.00	17350	20221116	-31.53	11000	20231024	8.00	16180	-26.58	20230713	11000	8.00	20231024	17350	-31.53	20221116	11000	8.00	20231024	0.43	N	077970	2500	575 억		0	N	N	0	N	00	N
128	20231109	100603	57	100.00	KOSPI		기계	N	N	N	N		N	11870	-160	5	-1.33	33240090	2784	22.28	11970	12190	11860	15630	8430	12030	11939.69	0.00	0	-1128	12330	12180	12020	11870	11710	12255	11945	575	3600	2500	8660	10	1	23008904	2731	-12.30	1.26	12	0.01	-965.00	9415.00	17350	20221116	-31.59	11000	20231024	7.91	16180	-26.64	20230713	11000	7.91	20231024	17350	-31.59	20221116	11000	7.91	20231024	0.43	N	077970	2500	575 억		0	N	N	0	N	00	N
129	20231109	090604	57	100.00	KOSPI		기계	N	N	N	N		N	11980	-50	5	-0.42	348210	29	0.23	11970	12190	11970	15630	8430	12030	12007.24	0.00	0	-14	12330	12180	12020	11870	11710	12255	11945	575	3600	2500	8660	10	1	23008904	2756	-12.41	1.27	12	0.00	-965.00	9415.00	17350	20221116	-30.95	11000	20231024	8.91	16180	-25.96	20230713	11000	8.91	20231024	17350	-30.95	20221116	11000	8.91	20231024	0.43	N	077970	2500	575 억		0	N	N	0	N	00	N
130	20231108	160600	57	100.00	KOSPI		기계	N	N	N	N		N	12030	-30	5	-0.25	150568260	12478	89.51	11860	12170	11860	15670	8450	12060	12066.70	0.00	0	-1562	12400	12230	12020	11850	11640	12125	11745	575	3610	2500	8680	10	1	23008904	2768	-12.47	1.28	12	0.05	-965.00	9415.00	17350	20221116	-30.66	11000	20231024	9.36	16180	-25.65	20230713	11000	9.36	20231024	17350	-30.66	20221116	11000	9.36	20231024	0.42	N	077970	2500	575 억		0	N	N	28	N	00	N
131	20231108	150603	57	100.00	KOSPI		기계	N	N	N	N		N	12040	-20	5	-0.17	139402910	11550	82.86	11860	12170	11860	15670	8450	12060	12069.52	0.00	0	-1350	12400	12230	12020	11850	11640	12125	11745	575	3610	2500	8680	10	1	23008904	2770	-12.48	1.28	12	0.05	-965.00	9415.00	17350	20221116	-30.61	11000	20231024	9.45	16180	-25.59	20230713	11000	9.45	20231024	17350	-30.61	20221116	11000	9.45	20231024	0.42	N	077970	2500	575 억		0	N	N	28	N	00	N
132	20231108	140601	57	100.00	KOSPI		기계	N	N	N	N		N	12130	70	2	0.58	133311660	11045	79.23	11860	12170	11860	15670	8450	12060	12069.87	0.00	0	-1035	12400	12230	12020	11850	11640	12125	11745	575	3610	2500	8680	10	1	23008904	2791	-12.57	1.29	12	0.05	-965.00	9415.00	17350	20221116	-30.09	11000	20231024	10.27	16180	-25.03	20230713	11000	10.27	20231024	17350	-30.09	20221116	11000	10.27	20231024	0.42	N	077970	2500	575 억		0	N	N	28	N	00	N
133	20231108	130602	57	100.00	KOSPI		기계	N	N	N	N		N	12150	90	2	0.75	104660740	8680	62.27	11860	12160	11860	15670	8450	12060	12057.69	0.00	0	-554	12400	12230	12020	11850	11640	12125	11745	575	3610	2500	8680	10	1	23008904	2796	-12.59	1.29	12	0.04	-965.00	9415.00	17350	20221116	-29.97	11000	20231024	10.45	16180	-24.91	20230713	11000	10.45	20231024	17350	-29.97	20221116	11000	10.45	20231024	0.42	N	077970	2500	575 억		0	N	N	28	N	00	N
134	20231108	120557	57	100.00	KOSPI		기계	N	N	N	N		N	12070	10	2	0.08	75698930	6286	45.09	11860	12120	11860	15670	8450	12060	12042.46	0.00	0	-73	12400	12230	12020	11850	11640	12125	11745	575	3610	2500	8680	10	1	23008904	2777	-12.51	1.28	12	0.03	-965.00	9415.00	17350	20221116	-30.43	11000	20231024	9.73	16180	-25.40	20230713	11000	9.73	20231024	17350	-30.43	20221116	11000	9.73	20231024	0.42	N	077970	2500	575 억		0	N	N	28	N	00	N
135	20231108	110601	57	100.00	KOSPI		기계	N	N	N	N		N	12050	-10	5	-0.08	64404580	5350	38.38	11860	12120	11860	15670	8450	12060	12038.24	0.00	0	9	12400	12230	12020	11850	11640	12125	11745	575	3610	2500	8680	10	1	23008904	2773	-12.49	1.28	12	0.02	-965.00	9415.00	17350	20221116	-30.55	11000	20231024	9.55	16180	-25.53	20230713	11000	9.55	20231024	17350	-30.55	20221116	11000	9.55	20231024	0.42	N	077970	2500	575 억		0	N	N	28	N	00	N
136	20231108	100601	57	100.00	KOSPI		기계	N	N	N	N		N	12010	-50	5	-0.41	29003570	2416	17.33	11860	12120	11860	15670	8450	12060	12004.79	0.00	0	-200	12400	12230	12020	11850	11640	12125	11745	575	3610	2500	8680	10	1	23008904	2763	-12.45	1.28	12	0.01	-965.00	9415.00	17350	20221116	-30.78	11000	20231024	9.18	16180	-25.77	20230713	11000	9.18	20231024	17350	-30.78	20221116	11000	9.18	20231024	0.42	N	077970	2500	575 억		0	N	N	28	N	00	N
137	20231108	090558	57	100.00	KOSPI		기계	N	N	N	N		N	12030	-30	5	-0.25	5222940	438	3.14	11860	12030	11860	15670	8450	12060	11924.52	0.00	0	39	12400	12230	12020	11850	11640	12125	11745	575	3610	2500	8680	10	1	23008904	2768	-12.47	1.28	12	0.00	-965.00	9415.00	17350	20221116	-30.66	11000	20231024	9.36	16180	-25.65	20230713	11000	9.36	20231024	17350	-30.66	20221116	11000	9.36	20231024	0.42	N	077970	2500	575 억		0	N	N	28	N	00	N
138	20231107	160602	57	100.00	KOSPI		기계	N	N	N	N		N	12060	90	2	0.75	162899450	13603	64.61	12190	12190	11810	15560	8380	11970	11975.26	0.00	0	-2306	12403	12186	12043	11826	11683	12115	11755	575	3590	2500	8610	10	1	23008904	2775	-12.50	1.28	12	0.06	-965.00	9415.00	17350	20221116	-30.49	11000	20231024	9.64	16180	-25.46	20230713	11000	9.64	20231024	17350	-30.49	20221116	11000	9.64	20231024	0.42	N	077970	2500	575 억		0	N	N	28	N	00	N
139	20231107	150601	57	100.00	KOSPI		기계	N	N	N	N		N	12000	30	2	0.25	158579010	13245	62.91	12190	12190	11810	15560	8380	11970	11972.75	0.00	0	-2263	12403	12186	12043	11826	11683	12115	11755	575	3590	2500	8610	10	1	23008904	2761	-12.44	1.27	12	0.06	-965.00	9415.00	17350	20221116	-30.84	11000	20231024	9.09	16180	-25.83	20230713	11000	9.09	20231024	17350	-30.84	20221116	11000	9.09	20231024	0.42	N	077970	2500	575 억		0	N	N	44	N	00	N
140	20231107	140604	57	100.00	KOSPI		기계	N	N	N	N		N	12020	50	2	0.42	127624680	10671	50.68	12190	12190	11810	15560	8380	11970	11959.96	0.00	0	-1470	12403	12186	12043	11826	11683	12115	11755	575	3590	2500	8610	10	1	23008904	2766	-12.46	1.28	12	0.05	-965.00	9415.00	17350	20221116	-30.72	11000	20231024	9.27	16180	-25.71	20230713	11000	9.27	20231024	17350	-30.72	20221116	11000	9.27	20231024	0.42	N	077970	2500	575 억		0	N	N	44	N	00	N
141	20231107	130603	57	100.00	KOSPI		기계	N	N	N	N		N	11980	10	2	0.08	114013940	9535	45.29	12190	12190	11810	15560	8380	11970	11957.41	0.00	0	-1331	12403	12186	12043	11826	11683	12115	11755	575	3590	2500	8610	10	1	23008904	2756	-12.41	1.27	12	0.04	-965.00	9415.00	17350	20221116	-30.95	11000	20231024	8.91	16180	-25.96	20230713	11000	8.91	20231024	17350	-30.95	20221116	11000	8.91	20231024	0.42	N	077970	2500	575 억		0	N	N	44	N	00	N
142	20231107	120559	57	100.00	KOSPI		기계	N	N	N	N		N	11870	-100	5	-0.84	70653060	5903	28.04	12190	12190	11860	15560	8380	11970	11969.01	0.00	0	-720	12403	12186	12043	11826	11683	12115	11755	575	3590	2500	8610	10	1	23008904	2731	-12.30	1.26	12	0.03	-965.00	9415.00	17350	20221116	-31.59	11000	20231024	7.91	16180	-26.64	20230713	11000	7.91	20231024	17350	-31.59	20221116	11000	7.91	20231024	0.42	N	077970	2500	575 억		0	N	N	44	N	00	N
143	20231107	110559	57	100.00	KOSPI		기계	N	N	N	N		N	11990	20	2	0.17	42050450	3510	16.67	12190	12190	11860	15560	8380	11970	11980.19	0.00	0	227	12403	12186	12043	11826	11683	12115	11755	575	3590	2500	8610	10	1	23008904	2759	-12.42	1.27	12	0.02	-965.00	9415.00	17350	20221116	-30.89	11000	20231024	9.00	16180	-25.90	20230713	11000	9.00	20231024	17350	-30.89	20221116	11000	9.00	20231024	0.42	N	077970	2500	575 억		0	N	N	44	N	00	N
144	20231107	100607	57	100.00	KOSPI		기계	N	N	N	N		N	11950	-20	5	-0.17	31022930	2589	12.30	12190	12190	11860	15560	8380	11970	11982.59	0.00	0	379	12403	12186	12043	11826	11683	12115	11755	575	3590	2500	8610	10	1	23008904	2750	-12.38	1.27	12	0.01	-965.00	9415.00	17350	20221116	-31.12	11000	20231024	8.64	16180	-26.14	20230713	11000	8.64	20231024	17350	-31.12	20221116	11000	8.64	20231024	0.42	N	077970	2500	575 억		0	N	N	44	N	00	N
145	20231107	090552	57	100.00	KOSPI		기계	N	N	N	N		N	12050	80	2	0.67	11257820	931	4.42	12190	12190	11980	15560	8380	11970	12092.18	0.00	0	-292	12403	12186	12043	11826	11683	12115	11755	575	3590	2500	8610	10	1	23008904	2773	-12.49	1.28	12	0.00	-965.00	9415.00	17350	20221116	-30.55	11000	20231024	9.55	16180	-25.53	20230713	11000	9.55	20231024	17350	-30.55	20221116	11000	9.55	20231024	0.42	N	077970	2500	575 억		0	N	N	44	N	00	N
146	20231106	160547	57	100.00	KOSPI		기계	N	N	N	N		N	11970	-160	5	-1.32	247997720	20555	134.41	12180	12260	11900	15760	8500	12130	12065.43	0.00	0	-2706	12463	12296	12113	11946	11763	12205	11855	575	3630	2500	8730	10	1	23008904	2754	-12.40	1.27	12	0.09	-965.00	9415.00	17350	20221116	-31.01	11000	20231024	8.82	16180	-26.02	20230713	11000	8.82	20231024	17350	-31.01	20221116	11000	8.82	20231024	0.42	N	077970	2500	575 억		0	N	N	29	N	00	N
147	20231106	150549	57	100.00	KOSPI		기계	N	N	N	N		N	11940	-190	5	-1.57	228028440	18888	123.51	12180	12260	11900	15760	8500	12130	12072.66	0.00	0	-2435	12463	12296	12113	11946	11763	12205	11855	575	3630	2500	8730	10	1	23008904	2747	-12.37	1.27	12	0.08	-965.00	9415.00	17350	20221116	-31.18	11000	20231024	8.55	16180	-26.21	20230713	11000	8.55	20231024	17350	-31.18	20221116	11000	8.55	20231024	0.42	N	077970	2500	575 억		0	N	N	0	N	00	N
148	20231106	140547	57	100.00	KOSPI		기계	N	N	N	N		N	12040	-90	5	-0.74	152435680	12586	82.30	12180	12260	12000	15760	8500	12130	12111.53	0.00	0	-1713	12463	12296	12113	11946	11763	12205	11855	575	3630	2500	8730	10	1	23008904	2770	-12.48	1.28	12	0.05	-965.00	9415.00	17350	20221116	-30.61	11000	20231024	9.45	16180	-25.59	20230713	11000	9.45	20231024	17350	-30.61	20221116	11000	9.45	20231024	0.42	N	077970	2500	575 억		0	N	N	0	N	00	N
149	20231106	130554	57	100.00	KOSPI		기계	N	N	N	N		N	12080	-50	5	-0.41	111850040	9218	60.28	12180	12260	12060	15760	8500	12130	12133.87	0.00	0	-1625	12463	12296	12113	11946	11763	12205	11855	575	3630	2500	8730	10	1	23008904	2779	-12.52	1.28	12	0.04	-965.00	9415.00	17350	20221116	-30.37	11000	20231024	9.82	16180	-25.34	20230713	11000	9.82	20231024	17350	-30.37	20221116	11000	9.82	20231024	0.42	N	077970	2500	575 억		0	N	N	0	N	00	N
150	20231106	120550	57	100.00	KOSPI		기계	N	N	N	N		N	12130	0	3	0.00	68475980	5632	36.83	12180	12260	12130	15760	8500	12130	12158.38	0.00	0	-1437	12463	12296	12113	11946	11763	12205	11855	575	3630	2500	8730	10	1	23008904	2791	-12.57	1.29	12	0.02	-965.00	9415.00	17350	20221116	-30.09	11000	20231024	10.27	16180	-25.03	20230713	11000	10.27	20231024	17350	-30.09	20221116	11000	10.27	20231024	0.42	N	077970	2500	575 억		0	N	N	0	N	00	N
151	20231106	110550	57	100.00	KOSPI		기계	N	N	N	N		N	12170	40	2	0.33	36675060	3013	19.70	12180	12260	12130	15760	8500	12130	12172.27	0.00	0	-1160	12463	12296	12113	11946	11763	12205	11855	575	3630	2500	8730	10	1	23008904	2800	-12.61	1.29	12	0.01	-965.00	9415.00	17350	20221116	-29.86	11000	20231024	10.64	16180	-24.78	20230713	11000	10.64	20231024	17350	-29.86	20221116	11000	10.64	20231024	0.42	N	077970	2500	575 억		0	N	N	0	N	00	N
152	20231106	100528	57	100.00	KOSPI		기계	N	N	N	N		N	12150	20	2	0.16	26998080	2218	14.50	12180	12260	12130	15760	8500	12130	12172.26	0.00	0	-1003	12463	12296	12113	11946	11763	12205	11855	575	3630	2500	8730	10	1	23008904	2796	-12.59	1.29	12	0.01	-965.00	9415.00	17350	20221116	-29.97	11000	20231024	10.45	16180	-24.91	20230713	11000	10.45	20231024	17350	-29.97	20221116	11000	10.45	20231024	0.42	N	077970	2500	575 억		0	N	N	0	N	00	N
153	20231106	090550	57	100.00	KOSPI		기계	N	N	N	N		N	12170	40	2	0.33	1823120	150	0.98	12180	12180	12130	15760	8500	12130	12154.13	0.00	0	-131	12463	12296	12113	11946	11763	12205	11855	575	3630	2500	8730	10	1	23008904	2800	-12.61	1.29	12	0.00	-965.00	9415.00	17350	20221116	-29.86	11000	20231024	10.64	16180	-24.78	20230713	11000	10.64	20231024	17350	-29.86	20221116	11000	10.64	20231024	0.42	N	077970	2500	575 억		0	N	N	0	N	00	N
154	20231103	160544	57	100.00	KOSPI		기계	N	N	N	N		N	12130	220	2	1.85	185209350	15285	228.82	12280	12280	11930	15480	8340	11910	12117.07	0.00	0	-2193	12156	12032	11916	11792	11676	12095	11855	575	3570	2500	8570	10	1	23008904	2791	-12.57	1.29	12	0.07	-965.00	9415.00	17350	20221116	-30.09	11000	20231024	10.27	16180	-25.03	20230713	11000	10.27	20231024	17350	-30.09	20221116	11000	10.27	20231024	0.42	N	077970	2500	575 억		0	N	N	0	N	00	N
155	20231103	150542	57	100.00	KOSPI		기계	N	N	N	N		N	12100	190	2	1.60	162031550	13369	200.13	12280	12280	11930	15480	8340	11910	12119.95	0.00	0	-1950	12156	12032	11916	11792	11676	12095	11855	575	3570	2500	8570	10	1	23008904	2784	-12.54	1.29	12	0.06	-965.00	9415.00	17350	20221116	-30.26	11000	20231024	10.00	16180	-25.22	20230713	11000	10.00	20231024	17350	-30.26	20221116	11000	10.00	20231024	0.42	N	077970	2500	575 억		0	N	N	0	N	00	N
156	20231103	140542	57	100.00	KOSPI		기계	N	N	N	N		N	12120	210	2	1.76	155838980	12857	192.47	12280	12280	11930	15480	8340	11910	12120.94	0.00	0	-1845	12156	12032	11916	11792	11676	12095	11855	575	3570	2500	8570	10	1	23008904	2789	-12.56	1.29	12	0.06	-965.00	9415.00	17350	20221116	-30.14	11000	20231024	10.18	16180	-25.09	20230713	11000	10.18	20231024	17350	-30.14	20221116	11000	10.18	20231024	0.42	N	077970	2500	575 억		0	N	N	0	N	00	N
157	20231103	130543	57	100.00	KOSPI		기계	N	N	N	N		N	11930	20	2	0.17	147051470	12134	181.65	12280	12280	11930	15480	8340	11910	12118.96	0.00	0	-1399	12156	12032	11916	11792	11676	12095	11855	575	3570	2500	8570	10	1	23008904	2745	-12.36	1.27	12	0.05	-965.00	9415.00	17350	20221116	-31.24	11000	20231024	8.45	16180	-26.27	20230713	11000	8.45	20231024	17350	-31.24	20221116	11000	8.45	20231024	0.42	N	077970	2500	575 억		0	N	N	0	N	00	N
158	20231103	120542	57	100.00	KOSPI		기계	N	N	N	N		N	12080	170	2	1.43	122090280	10056	150.54	12280	12280	11980	15480	8340	11910	12141.04	0.00	0	-1539	12156	12032	11916	11792	11676	12095	11855	575	3570	2500	8570	10	1	23008904	2779	-12.52	1.28	12	0.04	-965.00	9415.00	17350	20221116	-30.37	11000	20231024	9.82	16180	-25.34	20230713	11000	9.82	20231024	17350	-30.37	20221116	11000	9.82	20231024	0.42	N	077970	2500	575 억		0	N	N	0	N	00	N
159	20231103	110546	57	100.00	KOSPI		기계	N	N	N	N		N	12070	160	2	1.34	97371110	8025	120.13	12280	12280	11980	15480	8340	11910	12133.47	0.00	0	-1160	12156	12032	11916	11792	11676	12095	11855	575	3570	2500	8570	10	1	23008904	2777	-12.51	1.28	12	0.03	-965.00	9415.00	17350	20221116	-30.43	11000	20231024	9.73	16180	-25.40	20230713	11000	9.73	20231024	17350	-30.43	20221116	11000	9.73	20231024	0.42	N	077970	2500	575 억		0	N	N	0	N	00	N
160	20231103	100537	57	100.00	KOSPI		기계	N	N	N	N		N	11980	70	2	0.59	81376610	6704	100.36	12280	12280	11980	15480	8340	11910	12138.52	0.00	0	-991	12156	12032	11916	11792	11676	12095	11855	575	3570	2500	8570	10	1	23008904	2756	-12.41	1.27	12	0.03	-965.00	9415.00	17350	20221116	-30.95	11000	20231024	8.91	16180	-25.96	20230713	11000	8.91	20231024	17350	-30.95	20221116	11000	8.91	20231024	0.42	N	077970	2500	575 억		0	N	N	0	N	00	N
161	20231103	090537	57	100.00	KOSPI		기계	N	N	N	N		N	11980	70	2	0.59	37187050	3049	45.64	12280	12280	11980	15480	8340	11910	12196.47	0.00	0	-784	12156	12032	11916	11792	11676	12095	11855	575	3570	2500	8570	10	1	23008904	2756	-12.41	1.27	12	0.01	-965.00	9415.00	17350	20221116	-30.95	11000	20231024	8.91	16180	-25.96	20230713	11000	8.91	20231024	17350	-30.95	20221116	11000	8.91	20231024	0.42	N	077970	2500	575 억		0	N	N	0	N	00	N
162	20231102	160538	57	100.00	KOSPI		기계	N	N	N	N		N	11910	110	2	0.93	79555060	6680	72.50	11870	12040	11800	15340	8260	11800	11909.44	0.00	0	865	12366	12082	11906	11622	11446	12225	11765	575	3540	2500	8490	10	1	23008904	2740	-12.34	1.27	12	0.03	-965.00	9415.00	17350	20221116	-31.35	11000	20231024	8.27	16180	-26.39	20230713	11000	8.27	20231024	17350	-31.35	20221116	11000	8.27	20231024	0.45	N	077970	2500	575 억		0	N	N	3	N	00	N
163	20231102	150544	57	100.00	KOSPI		기계	N	N	N	N		N	11840	40	2	0.34	75782930	6362	69.05	11870	12040	11810	15340	8260	11800	11911.81	0.00	0	978	12366	12082	11906	11622	11446	12225	11765	575	3540	2500	8490	10	1	23008904	2724	-12.27	1.26	12	0.03	-965.00	9415.00	17350	20221116	-31.76	11000	20231024	7.64	16180	-26.82	20230713	11000	7.64	20231024	17350	-31.76	20221116	11000	7.64	20231024	0.45	N	077970	2500	575 억		0	N	N	3	N	00	N
164	20231102	140533	57	100.00	KOSPI		기계	N	N	N	N		N	11870	70	2	0.59	68642840	5760	62.51	11870	12040	11810	15340	8260	11800	11917.16	0.00	0	1218	12366	12082	11906	11622	11446	12225	11765	575	3540	2500	8490	10	1	23008904	2731	-12.30	1.26	12	0.03	-965.00	9415.00	17350	20221116	-31.59	11000	20231024	7.91	16180	-26.64	20230713	11000	7.91	20231024	17350	-31.59	20221116	11000	7.91	20231024	0.45	N	077970	2500	575 억		0	N	N	3	N	00	N
165	20231102	130539	57	100.00	KOSPI		기계	N	N	N	N		N	11870	70	2	0.59	66434730	5574	60.49	11870	12040	11810	15340	8260	11800	11918.68	0.00	0	1218	12366	12082	11906	11622	11446	12225	11765	575	3540	2500	8490	10	1	23008904	2731	-12.30	1.26	12	0.02	-965.00	9415.00	17350	20221116	-31.59	11000	20231024	7.91	16180	-26.64	20230713	11000	7.91	20231024	17350	-31.59	20221116	11000	7.91	20231024	0.45	N	077970	2500	575 억		0	N	N	3	N	00	N
166	20231102	120535	57	100.00	KOSPI		기계	N	N	N	N		N	11810	10	2	0.08	65639130	5507	59.77	11870	12040	11810	15340	8260	11800	11919.22	0.00	0	1260	12366	12082	11906	11622	11446	12225	11765	575	3540	2500	8490	10	1	23008904	2717	-12.24	1.25	12	0.02	-965.00	9415.00	17350	20221116	-31.93	11000	20231024	7.36	16180	-27.01	20230713	11000	7.36	20231024	17350	-31.93	20221116	11000	7.36	20231024	0.45	N	077970	2500	575 억		0	N	N	3	N	00	N
167	20231102	110537	57	100.00	KOSPI		기계	N	N	N	N		N	11920	120	2	1.02	60844240	5102	55.37	11870	12040	11870	15340	8260	11800	11925.57	0.00	0	1316	12366	12082	11906	11622	11446	12225	11765	575	3540	2500	8490	10	1	23008904	2743	-12.35	1.27	12	0.02	-965.00	9415.00	17350	20221116	-31.30	11000	20231024	8.36	16180	-26.33	20230713	11000	8.36	20231024	17350	-31.30	20221116	11000	8.36	20231024	0.45	N	077970	2500	575 억		0	N	N	3	N	00	N
168	20231102	100537	57	100.00	KOSPI		기계	N	N	N	N		N	11870	70	2	0.59	44145950	3696	40.11	11870	12040	11870	15340	8260	11800	11944.25	0.00	0	172	12366	12082	11906	11622	11446	12225	11765	575	3540	2500	8490	10	1	23008904	2731	-12.30	1.26	12	0.02	-965.00	9415.00	17350	20221116	-31.59	11000	20231024	7.91	16180	-26.64	20230713	11000	7.91	20231024	17350	-31.59	20221116	11000	7.91	20231024	0.45	N	077970	2500	575 억		0	N	N	3	N	00	N
169	20231102	090540	57	100.00	KOSPI		기계	N	N	N	N		N	11960	160	2	1.36	10615790	890	9.66	11870	11970	11870	15340	8260	11800	11927.85	0.00	0	92	12366	12082	11906	11622	11446	12225	11765	575	3540	2500	8490	10	1	23008904	2752	-12.39	1.27	12	0.00	-965.00	9415.00	17350	20221116	-31.07	11000	20231024	8.73	16180	-26.08	20230713	11000	8.73	20231024	17350	-31.07	20221116	11000	8.73	20231024	0.45	N	077970	2500	575 억		0	N	N	3	N	00	N
170	20231101	160534	57	100.00	KOSPI		기계	N	N	N	N		N	11800	10	2	0.08	109226140	9204	65.61	11770	12190	11730	15320	8260	11790	11867.25	0.00	0	1296	12190	11990	11750	11550	11310	11870	11430	575	3530	2500	8480	10	1	23008904	2715	-12.23	1.25	12	0.04	-965.00	9415.00	17350	20221116	-31.99	11000	20231024	7.27	16180	-27.07	20230713	11000	7.27	20231024	17350	-31.99	20221116	11000	7.27	20231024	0.46	N	077970	2500	575 억		0	N	N	3	N	00	N
171	20231101	150532	57	100.00	KOSPI		기계	N	N	N	N		N	11750	-40	5	-0.34	95268460	8016	57.14	11770	12190	11730	15320	8260	11790	11884.79	0.00	0	1609	12190	11990	11750	11550	11310	11870	11430	575	3530	2500	8480	10	1	23008904	2704	-12.18	1.25	12	0.03	-965.00	9415.00	17350	20221116	-32.28	11000	20231024	6.82	16180	-27.38	20230713	11000	6.82	20231024	17350	-32.28	20221116	11000	6.82	20231024	0.46	N	077970	2500	575 억		0	N	N	9	N	00	N
172	20231101	140530	57	100.00	KOSPI		기계	N	N	N	N		N	11730	-60	5	-0.51	90525200	7612	54.26	11770	12190	11730	15320	8260	11790	11892.43	0.00	0	1778	12190	11990	11750	11550	11310	11870	11430	575	3530	2500	8480	10	1	23008904	2699	-12.16	1.25	12	0.03	-965.00	9415.00	17350	20221116	-32.39	11000	20231024	6.64	16180	-27.50	20230713	11000	6.64	20231024	17350	-32.39	20221116	11000	6.64	20231024	0.46	N	077970	2500	575 억		0	N	N	9	N	00	N
173	20231101	130534	57	100.00	KOSPI		기계	N	N	N	N		N	11800	10	2	0.08	82965220	6969	49.68	11770	12190	11770	15320	8260	11790	11904.90	0.00	0	1905	12190	11990	11750	11550	11310	11870	11430	575	3530	2500	8480	10	1	23008904	2715	-12.23	1.25	12	0.03	-965.00	9415.00	17350	20221116	-31.99	11000	20231024	7.27	16180	-27.07	20230713	11000	7.27	20231024	17350	-31.99	20221116	11000	7.27	20231024	0.46	N	077970	2500	575 억		0	N	N	9	N	00	N
174	20231101	120546	57	100.00	KOSPI		기계	N	N	N	N		N	11770	-20	5	-0.17	73863690	6198	44.18	11770	12190	11770	15320	8260	11790	11917.34	0.00	0	2033	12190	11990	11750	11550	11310	11870	11430	575	3530	2500	8480	10	1	23008904	2708	-12.20	1.25	12	0.03	-965.00	9415.00	17350	20221116	-32.16	11000	20231024	7.00	16180	-27.26	20230713	11000	7.00	20231024	17350	-32.16	20221116	11000	7.00	20231024	0.46	N	077970	2500	575 억		0	N	N	9	N	00	N
175	20231101	110550	57	100.00	KOSPI		기계	N	N	N	N		N	11770	-20	5	-0.17	71778600	6021	42.92	11770	12190	11770	15320	8260	11790	11921.38	0.00	0	2073	12190	11990	11750	11550	11310	11870	11430	575	3530	2500	8480	10	1	23008904	2708	-12.20	1.25	12	0.03	-965.00	9415.00	17350	20221116	-32.16	11000	20231024	7.00	16180	-27.26	20230713	11000	7.00	20231024	17350	-32.16	20221116	11000	7.00	20231024	0.46	N	077970	2500	575 억		0	N	N	9	N	00	N
176	20231101	100542	57	100.00	KOSPI		기계	N	N	N	N		N	11910	120	2	1.02	52875670	4422	31.52	11770	12190	11770	15320	8260	11790	11957.41	0.00	0	1762	12190	11990	11750	11550	11310	11870	11430	575	3530	2500	8480	10	1	23008904	2740	-12.34	1.27	12	0.02	-965.00	9415.00	17350	20221116	-31.35	11000	20231024	8.27	16180	-26.39	20230713	11000	8.27	20231024	17350	-31.35	20221116	11000	8.27	20231024	0.46	N	077970	2500	575 억		0	N	N	9	N	00	N
177	20231101	090543	57	100.00	KOSPI		기계	N	N	N	N		N	11770	-20	5	-0.17	2448160	208	1.48	11770	11770	11770	15320	8260	11790	11770.00	0.00	0	-152	12190	11990	11750	11550	11310	11870	11430	575	3530	2500	8480	10	1	23008904	2708	-12.20	1.25	12	0.00	-965.00	9415.00	17350	20221116	-32.16	11000	20231024	7.00	16180	-27.26	20230713	11000	7.00	20231024	17350	-32.16	20221116	11000	7.00	20231024	0.46	N	077970	2500	575 억		0	N	N	9	N	00	N