KissMeData/007460/price/prices-20231101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	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	160232	57	100.00	KOSPI	기계	N	N	N	N	N	974	-2	5	-0.20	1324362800	1359240	71.63	976	990	963	1268	684	976	974.34	10.78	64829	1018	997	982	961	946	989	953	1324	292	500	680	1	1	264837258	2580	-1.57	0.79	12	0.51	-619.00	1235.00	3185	20230817	-69.42	875	20231117	11.31	3185	-69.42	20230817	875	11.31	20231117	3185	-69.42	20230817	561	73.62	20221227	1.70	N	007460	500	1324 억	28541580	N	N	34	N	N
3	20231130	150233	57	100.00	KOSPI	기계	N	N	N	N	N	972	-4	5	-0.41	1190006281	1221248	64.35	976	990	963	1268	684	976	974.42	10.78	36103	1018	997	982	961	946	989	953	1324	292	500	680	1	1	264837258	2574	-1.57	0.79	12	0.46	-619.00	1235.00	3185	20230817	-69.48	875	20231117	11.09	3185	-69.48	20230817	875	11.09	20231117	3185	-69.48	20230817	561	73.26	20221227	1.70	N	007460	500	1324 억	28541580	N	N	36	N	N
4	20231130	140232	57	100.00	KOSPI	기계	N	N	N	N	N	975	-1	5	-0.10	1003813593	1029757	54.26	976	990	963	1268	684	976	974.81	10.78	54018	1018	997	982	961	946	989	953	1324	292	500	680	1	1	264837258	2582	-1.58	0.79	12	0.39	-619.00	1235.00	3185	20230817	-69.39	875	20231117	11.43	3185	-69.39	20230817	875	11.43	20231117	3185	-69.39	20230817	561	73.80	20221227	1.70	N	007460	500	1324 억	28541580	N	N	36	N	N
5	20231130	130232	57	100.00	KOSPI	기계	N	N	N	N	N	976	0	3	0.00	909956904	933567	49.20	976	990	963	1268	684	976	974.71	10.78	47589	1018	997	982	961	946	989	953	1324	292	500	680	1	1	264837258	2585	-1.58	0.79	12	0.35	-619.00	1235.00	3185	20230817	-69.36	875	20231117	11.54	3185	-69.36	20230817	875	11.54	20231117	3185	-69.36	20230817	561	73.98	20221227	1.70	N	007460	500	1324 억	28541580	N	N	36	N	N
6	20231130	120235	57	100.00	KOSPI	기계	N	N	N	N	N	978	2	2	0.20	819924788	841469	44.34	976	990	963	1268	684	976	974.40	10.78	15782	1018	997	982	961	946	989	953	1324	292	500	680	1	1	264837258	2590	-1.58	0.79	12	0.32	-619.00	1235.00	3185	20230817	-69.29	875	20231117	11.77	3185	-69.29	20230817	875	11.77	20231117	3185	-69.29	20230817	561	74.33	20221227	1.70	N	007460	500	1324 억	28541580	N	N	36	N	N
7	20231130	110234	57	100.00	KOSPI	기계	N	N	N	N	N	971	-5	5	-0.51	721062144	739973	38.99	976	990	963	1268	684	976	974.44	10.78	21469	1018	997	982	961	946	989	953	1324	292	500	680	1	1	264837258	2572	-1.57	0.79	12	0.28	-619.00	1235.00	3185	20230817	-69.51	875	20231117	10.97	3185	-69.51	20230817	875	10.97	20231117	3185	-69.51	20230817	561	73.08	20221227	1.70	N	007460	500	1324 억	28541580	N	N	36	N	N
8	20231130	100231	57	100.00	KOSPI	기계	N	N	N	N	N	977	1	2	0.10	451434627	463454	24.42	976	990	963	1268	684	976	974.07	10.78	63078	1018	997	982	961	946	989	953	1324	292	500	680	1	1	264837258	2587	-1.58	0.79	12	0.17	-619.00	1235.00	3185	20230817	-69.32	875	20231117	11.66	3185	-69.32	20230817	875	11.66	20231117	3185	-69.32	20230817	561	74.15	20221227	1.70	N	007460	500	1324 억	28541580	N	N	36	N	N
9	20231130	090233	57	100.00	KOSPI	기계	N	N	N	N	N	975	-1	5	-0.10	39720791	40742	2.15	976	980	971	1268	684	976	974.93	10.78	1147	1018	997	982	961	946	989	953	1324	292	500	680	1	1	264837258	2582	-1.58	0.79	12	0.02	-619.00	1235.00	3185	20230817	-69.39	875	20231117	11.43	3185	-69.39	20230817	875	11.43	20231117	3185	-69.39	20230817	561	73.80	20221227	1.70	N	007460	500	1324 억	28541580	N	N	36	N	N
10	20231129	160232	57	100.00	KOSPI	기계	N	N	N	N	N	976	-10	5	-1.01	1854627249	1877123	57.70	986	1003	967	1281	691	986	988.07	10.84	-207130	1053	1019	1001	967	949	1010	958	1324	295	500	690	1	1	264837258	2585	-1.58	0.79	12	0.71	-619.00	1235.00	3185	20230817	-69.36	875	20231117	11.54	3185	-69.36	20230817	875	11.54	20231117	3185	-69.36	20230817	561	73.98	20221227	1.68	N	007460	500	1324 억	28704223	N	N	36	N	N
11	20231129	150233	57	100.00	KOSPI	기계	N	N	N	N	N	976	-10	5	-1.01	1738184808	1757735	54.03	986	1003	967	1281	691	986	988.88	10.84	-241156	1053	1019	1001	967	949	1010	958	1324	295	500	690	1	1	264837258	2585	-1.58	0.79	12	0.66	-619.00	1235.00	3185	20230817	-69.36	875	20231117	11.54	3185	-69.36	20230817	875	11.54	20231117	3185	-69.36	20230817	561	73.98	20221227	1.68	N	007460	500	1324 억	28704223	N	N	1	N	N
12	20231129	140232	57	100.00	KOSPI	기계	N	N	N	N	N	994	8	2	0.81	1321500627	1332605	40.96	986	1003	983	1281	691	986	991.67	10.84	-153676	1053	1019	1001	967	949	1010	958	1324	295	500	690	1	1	264837258	2632	-1.61	0.80	12	0.50	-619.00	1235.00	3185	20230817	-68.79	875	20231117	13.60	3185	-68.79	20230817	875	13.60	20231117	3185	-68.79	20230817	561	77.18	20221227	1.68	N	007460	500	1324 억	28704223	N	N	1	N	N
13	20231129	130233	57	100.00	KOSPI	기계	N	N	N	N	N	994	8	2	0.81	1139230529	1148523	35.31	986	1003	983	1281	691	986	991.91	10.84	-140895	1053	1019	1001	967	949	1010	958	1324	295	500	690	1	1	264837258	2632	-1.61	0.80	12	0.43	-619.00	1235.00	3185	20230817	-68.79	875	20231117	13.60	3185	-68.79	20230817	875	13.60	20231117	3185	-68.79	20230817	561	77.18	20221227	1.68	N	007460	500	1324 억	28704223	N	N	1	N	N
14	20231129	120232	57	100.00	KOSPI	기계	N	N	N	N	N	994	8	2	0.81	1003307512	1011188	31.08	986	1003	983	1281	691	986	992.21	10.84	-126092	1053	1019	1001	967	949	1010	958	1324	295	500	690	1	1	264837258	2632	-1.61	0.80	12	0.38	-619.00	1235.00	3185	20230817	-68.79	875	20231117	13.60	3185	-68.79	20230817	875	13.60	20231117	3185	-68.79	20230817	561	77.18	20221227	1.68	N	007460	500	1324 억	28704223	N	N	1	N	N
15	20231129	110231	57	100.00	KOSPI	기계	N	N	N	N	N	1000	14	2	1.42	782360634	789287	24.26	986	1003	983	1281	691	986	991.22	10.84	-87182	1053	1019	1001	967	949	1010	958	1324	295	500	690	1	1	264837258	2648	-1.62	0.81	12	0.30	-619.00	1235.00	3185	20230817	-68.60	875	20231117	14.29	3185	-68.60	20230817	875	14.29	20231117	3185	-68.60	20230817	561	78.25	20221227	1.68	N	007460	500	1324 억	28704223	N	N	1	N	N
16	20231129	100230	57	100.00	KOSPI	기계	N	N	N	N	N	992	6	2	0.61	449719479	455298	14.00	986	999	983	1281	691	986	987.75	10.84	-37006	1053	1019	1001	967	949	1010	958	1324	295	500	690	1	1	264837258	2627	-1.60	0.80	12	0.17	-619.00	1235.00	3185	20230817	-68.85	875	20231117	13.37	3185	-68.85	20230817	875	13.37	20231117	3185	-68.85	20230817	561	76.83	20221227	1.68	N	007460	500	1324 억	28704223	N	N	1	N	N
17	20231129	090230	57	100.00	KOSPI	기계	N	N	N	N	N	992	6	2	0.61	50287571	50766	1.56	986	999	986	1281	691	986	990.58	10.84	-2064	1053	1019	1001	967	949	1010	958	1324	295	500	690	1	1	264837258	2627	-1.60	0.80	12	0.02	-619.00	1235.00	3185	20230817	-68.85	875	20231117	13.37	3185	-68.85	20230817	875	13.37	20231117	3185	-68.85	20230817	561	76.83	20221227	1.68	N	007460	500	1324 억	28704223	N	N	1	N	N
18	20231128	160232	57	100.00	KOSPI	기계	N	N	N	N	N	986	-32	5	-3.14	3250906411	3229533	58.72	1024	1035	983	1323	713	1018	1006.65	10.80	148773	1150	1083	1049	982	948	1067	966	1324	305	500	710	1	1	264837258	2611	-1.59	0.80	12	1.22	-619.00	1235.00	3185	20230817	-69.04	875	20231117	12.69	3185	-69.04	20230817	875	12.69	20231117	3185	-69.04	20230817	561	75.76	20221227	1.73	N	007460	500	1324 억	28600810	N	N	1	N	N
19	20231128	150219	57	100.00	KOSPI	기계	N	N	N	N	N	994	-24	5	-2.36	2890222279	2864132	52.08	1024	1035	984	1323	713	1018	1009.11	10.80	84404	1150	1083	1049	982	948	1067	966	1324	305	500	710	1	1	264837258	2632	-1.61	0.80	12	1.08	-619.00	1235.00	3185	20230817	-68.79	875	20231117	13.60	3185	-68.79	20230817	875	13.60	20231117	3185	-68.79	20230817	561	77.18	20221227	1.73	N	007460	500	1324 억	28600810	N	N	32	N	N
20	20231128	140230	57	100.00	KOSPI	기계	N	N	N	N	N	1007	-11	5	-1.08	2119421920	2089753	38.00	1024	1035	1005	1323	713	1018	1014.20	10.80	196730	1150	1083	1049	982	948	1067	966	1324	305	500	710	1	1	264837258	2667	-1.63	0.82	12	0.79	-619.00	1235.00	3185	20230817	-68.38	875	20231117	15.09	3185	-68.38	20230817	875	15.09	20231117	3185	-68.38	20230817	561	79.50	20221227	1.73	N	007460	500	1324 억	28600810	N	N	32	N	N
21	20231128	130231	57	100.00	KOSPI	기계	N	N	N	N	N	1010	-8	5	-0.79	1839623758	1811862	32.95	1024	1035	1005	1323	713	1018	1015.32	10.80	215212	1150	1083	1049	982	948	1067	966	1324	305	500	710	1	1	264837258	2675	-1.63	0.82	12	0.68	-619.00	1235.00	3185	20230817	-68.29	875	20231117	15.43	3185	-68.29	20230817	875	15.43	20231117	3185	-68.29	20230817	561	80.04	20221227	1.73	N	007460	500	1324 억	28600810	N	N	32	N	N
22	20231128	120230	57	100.00	KOSPI	기계	N	N	N	N	N	1008	-10	5	-0.98	1688603520	1662119	30.22	1024	1035	1005	1323	713	1018	1015.93	10.80	235135	1150	1083	1049	982	948	1067	966	1324	305	500	710	1	1	264837258	2670	-1.63	0.82	12	0.63	-619.00	1235.00	3185	20230817	-68.35	875	20231117	15.20	3185	-68.35	20230817	875	15.20	20231117	3185	-68.35	20230817	561	79.68	20221227	1.73	N	007460	500	1324 억	28600810	N	N	32	N	N
23	20231128	110231	57	100.00	KOSPI	기계	N	N	N	N	N	1021	3	2	0.29	1417853880	1394581	25.36	1024	1035	1005	1323	713	1018	1016.69	10.80	254416	1150	1083	1049	982	948	1067	966	1324	305	500	710	1	1	264837258	2704	-1.65	0.83	12	0.53	-619.00	1235.00	3185	20230817	-67.94	875	20231117	16.69	3185	-67.94	20230817	875	16.69	20231117	3185	-67.94	20230817	561	82.00	20221227	1.73	N	007460	500	1324 억	28600810	N	N	32	N	N
24	20231128	100231	57	100.00	KOSPI	기계	N	N	N	N	N	1011	-7	5	-0.69	945466349	932762	16.96	1024	1026	1005	1323	713	1018	1013.62	10.80	237905	1150	1083	1049	982	948	1067	966	1324	305	500	710	1	1	264837258	2678	-1.63	0.82	12	0.35	-619.00	1235.00	3185	20230817	-68.26	875	20231117	15.54	3185	-68.26	20230817	875	15.54	20231117	3185	-68.26	20230817	561	80.21	20221227	1.73	N	007460	500	1324 억	28600810	N	N	32	N	N
25	20231128	090229	57	100.00	KOSPI	기계	N	N	N	N	N	1016	-2	5	-0.20	45712164	44742	0.81	1024	1026	1016	1323	713	1018	1021.68	10.80	-27394	1150	1083	1049	982	948	1067	966	1324	305	500	710	1	1	264837258	2691	-1.64	0.82	12	0.02	-619.00	1235.00	3185	20230817	-68.10	875	20231117	16.11	3185	-68.10	20230817	875	16.11	20231117	3185	-68.10	20230817	561	81.11	20221227	1.73	N	007460	500	1324 억	28600810	N	N	32	N	N
26	20231127	160231	57	100.00	KOSPI	기계	N	N	N	N	N	1018	-62	5	-5.74	5810765612	5444201	30.12	1083	1116	1015	1404	756	1080	1067.55	11.17	-1013207	1207	1143	1075	1011	943	1175	1043	1324	324	500	750	1	1	264837258	2696	-1.64	0.82	12	2.06	-619.00	1235.00	3185	20230817	-68.04	875	20231117	16.34	3185	-68.04	20230817	875	16.34	20231117	3185	-68.04	20230817	561	81.46	20221227	1.70	N	007460	500	1324 억	29586195	N	N	32	N	N
27	20231127	150230	57	100.00	KOSPI	기계	N	N	N	N	N	1029	-51	5	-4.72	5480259621	5120997	28.33	1083	1116	1024	1404	756	1080	1070.15	11.17	-1008385	1207	1143	1075	1011	943	1175	1043	1324	324	500	750	1	1	264837258	2725	-1.66	0.83	12	1.93	-619.00	1235.00	3185	20230817	-67.69	875	20231117	17.60	3185	-67.69	20230817	875	17.60	20231117	3185	-67.69	20230817	561	83.42	20221227	1.70	N	007460	500	1324 억	29586195	N	N	0	N	N
28	20231127	140231	57	100.00	KOSPI	기계	N	N	N	N	N	1030	-50	5	-4.63	5174912618	4825336	26.69	1083	1116	1024	1404	756	1080	1072.45	11.17	-941956	1207	1143	1075	1011	943	1175	1043	1324	324	500	750	1	1	264837258	2728	-1.66	0.83	12	1.82	-619.00	1235.00	3185	20230817	-67.66	875	20231117	17.71	3185	-67.66	20230817	875	17.71	20231117	3185	-67.66	20230817	561	83.60	20221227	1.70	N	007460	500	1324 억	29586195	N	N	0	N	N
29	20231127	130232	57	100.00	KOSPI	기계	N	N	N	N	N	1038	-42	5	-3.89	4621980287	4289145	23.73	1083	1116	1033	1404	756	1080	1077.60	11.17	-836753	1207	1143	1075	1011	943	1175	1043	1324	324	500	750	1	1	264837258	2749	-1.68	0.84	12	1.62	-619.00	1235.00	3185	20230817	-67.41	875	20231117	18.63	3185	-67.41	20230817	875	18.63	20231117	3185	-67.41	20230817	561	85.03	20221227	1.70	N	007460	500	1324 억	29586195	N	N	0	N	N
30	20231127	120231	57	100.00	KOSPI	기계	N	N	N	N	N	1051	-29	5	-2.69	4129818380	3816588	21.11	1083	1116	1044	1404	756	1080	1082.07	11.17	-797652	1207	1143	1075	1011	943	1175	1043	1324	324	500	750	1	1	264837258	2783	-1.70	0.85	12	1.44	-619.00	1235.00	3185	20230817	-67.00	875	20231117	20.11	3185	-67.00	20230817	875	20.11	20231117	3185	-67.00	20230817	561	87.34	20221227	1.70	N	007460	500	1324 억	29586195	N	N	0	N	N
31	20231127	110228	57	100.00	KOSPI	기계	N	N	N	N	N	1060	-20	5	-1.85	3670243059	3378584	18.69	1083	1116	1052	1404	756	1080	1086.33	11.17	-748668	1207	1143	1075	1011	943	1175	1043	1324	324	500	750	1	1	264837258	2807	-1.71	0.86	12	1.28	-619.00	1235.00	3185	20230817	-66.72	875	20231117	21.14	3185	-66.72	20230817	875	21.14	20231117	3185	-66.72	20230817	561	88.95	20221227	1.70	N	007460	500	1324 억	29586195	N	N	0	N	N
32	20231127	100228	57	100.00	KOSPI	기계	N	N	N	N	N	1079	-1	5	-0.09	2792841749	2553665	14.13	1083	1116	1071	1404	756	1080	1093.66	11.17	-628181	1207	1143	1075	1011	943	1175	1043	1324	324	500	750	1	1	264837258	2858	-1.74	0.87	12	0.96	-619.00	1235.00	3185	20230817	-66.12	875	20231117	23.31	3185	-66.12	20230817	875	23.31	20231117	3185	-66.12	20230817	561	92.34	20221227	1.70	N	007460	500	1324 억	29586195	N	N	0	N	N
33	20231127	090228	57	100.00	KOSPI	기계	N	N	N	N	N	1094	14	2	1.30	206722870	190603	1.05	1083	1100	1080	1404	756	1080	1084.57	11.17	-82944	1207	1143	1075	1011	943	1175	1043	1324	324	500	750	1	1	264837258	2897	-1.77	0.89	12	0.07	-619.00	1235.00	3185	20230817	-65.65	875	20231117	25.03	3185	-65.65	20230817	875	25.03	20231117	3185	-65.65	20230817	561	95.01	20221227	1.70	N	007460	500	1324 억	29586195	N	N	0	N	N
34	20231124	160228	57	100.00	KOSPI	기계	N	N	N	N	N	1080	69	2	6.82	19375457421	17840694	873.19	1008	1139	1007	1314	708	1011	1086.03	11.09	251841	1051	1031	1020	1000	989	1025	994	1324	303	500	700	1	1	264837258	2860	-1.74	0.87	12	6.74	-619.00	1235.00	3185	20230817	-66.09	875	20231117	23.43	3185	-66.09	20230817	875	23.43	20231117	3185	-66.09	20230817	561	92.51	20221227	1.62	N	007460	500	1324 억	29369026	N	N	0	N	N
35	20231124	150230	57	100.00	KOSPI	기계	N	N	N	N	N	1080	69	2	6.82	18836407787	17339349	848.66	1008	1139	1007	1314	708	1011	1086.34	11.09	236510	1051	1031	1020	1000	989	1025	994	1324	303	500	700	1	1	264837258	2860	-1.74	0.87	12	6.55	-619.00	1235.00	3185	20230817	-66.09	875	20231117	23.43	3185	-66.09	20230817	875	23.43	20231117	3185	-66.09	20230817	561	92.51	20221227	1.62	N	007460	500	1324 억	29369026	N	N	0	N	N
36	20231124	140229	57	100.00	KOSPI	기계	N	N	N	N	N	1092	81	2	8.01	17009871549	15646486	765.80	1008	1139	1007	1314	708	1011	1087.14	11.09	390605	1051	1031	1020	1000	989	1025	994	1324	303	500	700	1	1	264837258	2892	-1.76	0.88	12	5.91	-619.00	1235.00	3185	20230817	-65.71	875	20231117	24.80	3185	-65.71	20230817	875	24.80	20231117	3185	-65.71	20230817	561	94.65	20221227	1.62	N	007460	500	1324 억	29369026	N	N	0	N	N
37	20231124	130228	57	100.00	KOSPI	기계	N	N	N	N	N	1091	80	2	7.91	7701597141	7184194	351.62	1008	1118	1007	1314	708	1011	1072.02	11.09	387836	1051	1031	1020	1000	989	1025	994	1324	303	500	700	1	1	264837258	2889	-1.76	0.88	12	2.71	-619.00	1235.00	3185	20230817	-65.75	875	20231117	24.69	3185	-65.75	20230817	875	24.69	20231117	3185	-65.75	20230817	561	94.47	20221227	1.62	N	007460	500	1324 억	29369026	N	N	0	N	N
38	20231124	120230	57	100.00	KOSPI	기계	N	N	N	N	N	1048	37	2	3.66	3492728710	3318766	162.43	1008	1086	1007	1314	708	1011	1052.42	11.09	428867	1051	1031	1020	1000	989	1025	994	1324	303	500	700	1	1	264837258	2775	-1.69	0.85	12	1.25	-619.00	1235.00	3185	20230817	-67.10	875	20231117	19.77	3185	-67.10	20230817	875	19.77	20231117	3185	-67.10	20230817	561	86.81	20221227	1.62	N	007460	500	1324 억	29369026	N	N	0	N	N
39	20231124	110230	57	100.00	KOSPI	기계	N	N	N	N	N	1041	30	2	2.97	3167115694	3006840	147.17	1008	1086	1007	1314	708	1011	1053.30	11.09	470238	1051	1031	1020	1000	989	1025	994	1324	303	500	700	1	1	264837258	2757	-1.68	0.84	12	1.14	-619.00	1235.00	3185	20230817	-67.32	875	20231117	18.97	3185	-67.32	20230817	875	18.97	20231117	3185	-67.32	20230817	561	85.56	20221227	1.62	N	007460	500	1324 억	29369026	N	N	0	N	N
40	20231124	100227	57	100.00	KOSPI	기계	N	N	N	N	N	1030	19	2	1.88	514621854	503078	24.62	1008	1033	1007	1314	708	1011	1022.95	11.09	92648	1051	1031	1020	1000	989	1025	994	1324	303	500	700	1	1	264837258	2728	-1.66	0.83	12	0.19	-619.00	1235.00	3185	20230817	-67.66	875	20231117	17.71	3185	-67.66	20230817	875	17.71	20231117	3185	-67.66	20230817	561	83.60	20221227	1.62	N	007460	500	1324 억	29369026	N	N	0	N	N
41	20231124	090228	57	100.00	KOSPI	기계	N	N	N	N	N	1015	4	2	0.40	46836994	46291	2.27	1008	1019	1007	1314	708	1011	1011.80	11.09	14782	1051	1031	1020	1000	989	1025	994	1324	303	500	700	1	1	264837258	2688	-1.64	0.82	12	0.02	-619.00	1235.00	3185	20230817	-68.13	875	20231117	16.00	3185	-68.13	20230817	875	16.00	20231117	3185	-68.13	20230817	561	80.93	20221227	1.62	N	007460	500	1324 억	29369026	N	N	0	N	N
42	20231123	160226	57	100.00	KOSPI	기계	N	N	N	N	N	1011	-18	5	-1.75	2031889376	1987572	31.06	1027	1040	1009	1337	721	1029	1022.35	11.12	-110238	1132	1080	1038	986	944	1106	1012	1324	308	500	720	1	1	264837258	2678	-1.63	0.82	12	0.75	-619.00	1235.00	3185	20230817	-68.26	875	20231117	15.54	3185	-68.26	20230817	875	15.54	20231117	3185	-68.26	20230817	561	80.21	20221227	1.71	N	007460	500	1324 억	29455668	N	N	15	N	N
43	20231123	150232	57	100.00	KOSPI	기계	N	N	N	N	N	1018	-11	5	-1.07	1725320736	1685150	26.33	1027	1040	1015	1337	721	1029	1023.84	11.12	-93534	1132	1080	1038	986	944	1106	1012	1324	308	500	720	1	1	264837258	2696	-1.64	0.82	12	0.64	-619.00	1235.00	3185	20230817	-68.04	875	20231117	16.34	3185	-68.04	20230817	875	16.34	20231117	3185	-68.04	20230817	561	81.46	20221227	1.71	N	007460	500	1324 억	29455668	N	N	15	N	N
44	20231123	140230	57	100.00	KOSPI	기계	N	N	N	N	N	1021	-8	5	-0.78	1339681016	1307690	20.43	1027	1040	1015	1337	721	1029	1024.46	11.12	-50279	1132	1080	1038	986	944	1106	1012	1324	308	500	720	1	1	264837258	2704	-1.65	0.83	12	0.49	-619.00	1235.00	3185	20230817	-67.94	875	20231117	16.69	3185	-67.94	20230817	875	16.69	20231117	3185	-67.94	20230817	561	82.00	20221227	1.71	N	007460	500	1324 억	29455668	N	N	15	N	N
45	20231123	130230	57	100.00	KOSPI	기계	N	N	N	N	N	1021	-8	5	-0.78	1191060803	1162095	18.16	1027	1040	1015	1337	721	1029	1024.93	11.12	-53449	1132	1080	1038	986	944	1106	1012	1324	308	500	720	1	1	264837258	2704	-1.65	0.83	12	0.44	-619.00	1235.00	3185	20230817	-67.94	875	20231117	16.69	3185	-67.94	20230817	875	16.69	20231117	3185	-67.94	20230817	561	82.00	20221227	1.71	N	007460	500	1324 억	29455668	N	N	15	N	N
46	20231123	120228	57	100.00	KOSPI	기계	N	N	N	N	N	1019	-10	5	-0.97	1091294728	1064570	16.63	1027	1040	1015	1337	721	1029	1025.10	11.12	-44986	1132	1080	1038	986	944	1106	1012	1324	308	500	720	1	1	264837258	2699	-1.65	0.83	12	0.40	-619.00	1235.00	3185	20230817	-68.01	875	20231117	16.46	3185	-68.01	20230817	875	16.46	20231117	3185	-68.01	20230817	561	81.64	20221227	1.71	N	007460	500	1324 억	29455668	N	N	15	N	N
47	20231123	110231	57	100.00	KOSPI	기계	N	N	N	N	N	1022	-7	5	-0.68	938188808	914547	14.29	1027	1040	1015	1337	721	1029	1025.85	11.12	-50383	1132	1080	1038	986	944	1106	1012	1324	308	500	720	1	1	264837258	2707	-1.65	0.83	12	0.35	-619.00	1235.00	3185	20230817	-67.91	875	20231117	16.80	3185	-67.91	20230817	875	16.80	20231117	3185	-67.91	20230817	561	82.17	20221227	1.71	N	007460	500	1324 억	29455668	N	N	15	N	N
48	20231123	100228	57	100.00	KOSPI	기계	N	N	N	N	N	1029	0	3	0.00	560933860	544880	8.51	1027	1040	1015	1337	721	1029	1029.46	11.12	-28890	1132	1080	1038	986	944	1106	1012	1324	308	500	720	1	1	264837258	2725	-1.66	0.83	12	0.21	-619.00	1235.00	3185	20230817	-67.69	875	20231117	17.60	3185	-67.69	20230817	875	17.60	20231117	3185	-67.69	20230817	561	83.42	20221227	1.71	N	007460	500	1324 억	29455668	N	N	15	N	N
49	20231123	090227	57	100.00	KOSPI	기계	N	N	N	N	N	1020	-9	5	-0.87	70033998	68332	1.07	1027	1037	1018	1337	721	1029	1024.91	11.12	-7429	1132	1080	1038	986	944	1106	1012	1324	308	500	720	1	1	264837258	2701	-1.65	0.83	12	0.03	-619.00	1235.00	3185	20230817	-67.97	875	20231117	16.57	3185	-67.97	20230817	875	16.57	20231117	3185	-67.97	20230817	561	81.82	20221227	1.71	N	007460	500	1324 억	29455668	N	N	15	N	N
50	20231122	160222	57	100.00	KOSPI	기계	N	N	N	N	N	1029	13	2	1.28	6577842466	6346914	44.04	1016	1090	996	1320	712	1016	1036.39	11.32	-614034	1182	1099	1020	937	858	1140	978	1324	304	500	710	1	1	264837258	2725	-1.66	0.83	12	2.40	-619.00	1235.00	3185	20230817	-67.69	875	20231117	17.60	3185	-67.69	20230817	875	17.60	20231117	3185	-67.69	20230817	561	83.42	20221227	1.73	N	007460	500	1324 억	29979153	N	N	15	N	N
51	20231122	150227	57	100.00	KOSPI	기계	N	N	N	N	N	1022	6	2	0.59	6253023750	6029492	41.84	1016	1090	996	1320	712	1016	1037.08	11.32	-631028	1182	1099	1020	937	858	1140	978	1324	304	500	710	1	1	264837258	2707	-1.65	0.83	12	2.28	-619.00	1235.00	3185	20230817	-67.91	875	20231117	16.80	3185	-67.91	20230817	875	16.80	20231117	3185	-67.91	20230817	561	82.17	20221227	1.73	N	007460	500	1324 억	29979153	N	N	22	N	N
52	20231122	140222	57	100.00	KOSPI	기계	N	N	N	N	N	1029	13	2	1.28	5879160161	5664387	39.31	1016	1090	996	1320	712	1016	1037.92	11.32	-626721	1182	1099	1020	937	858	1140	978	1324	304	500	710	1	1	264837258	2725	-1.66	0.83	12	2.14	-619.00	1235.00	3185	20230817	-67.69	875	20231117	17.60	3185	-67.69	20230817	875	17.60	20231117	3185	-67.69	20230817	561	83.42	20221227	1.73	N	007460	500	1324 억	29979153	N	N	22	N	N
53	20231122	130233	57	100.00	KOSPI	기계	N	N	N	N	N	1031	15	2	1.48	5479621968	5278116	36.63	1016	1090	996	1320	712	1016	1038.18	11.32	-598108	1182	1099	1020	937	858	1140	978	1324	304	500	710	1	1	264837258	2730	-1.67	0.83	12	1.99	-619.00	1235.00	3185	20230817	-67.63	875	20231117	17.83	3185	-67.63	20230817	875	17.83	20231117	3185	-67.63	20230817	561	83.78	20221227	1.73	N	007460	500	1324 억	29979153	N	N	22	N	N
54	20231122	120231	57	100.00	KOSPI	기계	N	N	N	N	N	1034	18	2	1.77	2756631049	2690519	18.67	1016	1048	996	1320	712	1016	1024.58	11.32	-198055	1182	1099	1020	937	858	1140	978	1324	304	500	710	1	1	264837258	2738	-1.67	0.84	12	1.02	-619.00	1235.00	3185	20230817	-67.54	875	20231117	18.17	3185	-67.54	20230817	875	18.17	20231117	3185	-67.54	20230817	561	84.31	20221227	1.73	N	007460	500	1324 억	29979153	N	N	22	N	N
55	20231122	110237	57	100.00	KOSPI	기계	N	N	N	N	N	1028	12	2	1.18	2534677725	2475707	17.18	1016	1048	996	1320	712	1016	1023.82	11.32	-165240	1182	1099	1020	937	858	1140	978	1324	304	500	710	1	1	264837258	2723	-1.66	0.83	12	0.93	-619.00	1235.00	3185	20230817	-67.72	875	20231117	17.49	3185	-67.72	20230817	875	17.49	20231117	3185	-67.72	20230817	561	83.24	20221227	1.73	N	007460	500	1324 억	29979153	N	N	22	N	N
56	20231122	100233	57	100.00	KOSPI	기계	N	N	N	N	N	1029	13	2	1.28	1908882858	1870055	12.98	1016	1048	996	1320	712	1016	1020.77	11.32	-272056	1182	1099	1020	937	858	1140	978	1324	304	500	710	1	1	264837258	2725	-1.66	0.83	12	0.71	-619.00	1235.00	3185	20230817	-67.69	875	20231117	17.60	3185	-67.69	20230817	875	17.60	20231117	3185	-67.69	20230817	561	83.42	20221227	1.73	N	007460	500	1324 억	29979153	N	N	22	N	N
57	20231122	090224	57	100.00	KOSPI	기계	N	N	N	N	N	1010	-6	5	-0.59	207561501	204511	1.42	1016	1021	1008	1320	712	1016	1014.91	11.32	-111394	1182	1099	1020	937	858	1140	978	1324	304	500	710	1	1	264837258	2675	-1.63	0.82	12	0.08	-619.00	1235.00	3185	20230817	-68.29	875	20231117	15.43	3185	-68.29	20230817	875	15.43	20231117	3185	-68.29	20230817	561	80.04	20221227	1.73	N	007460	500	1324 억	29979153	N	N	22	N	N
58	20231121	160225	57	100.00	KOSPI	기계	N	N	N	N	N	1016	55	2	5.72	14678428013	14321771	462.33	962	1103	941	1249	673	961	1024.91	11.32	126555	1000	980	941	921	882	990	931	1324	288	500	670	1	1	264837258	2691	-1.64	0.82	12	5.41	-619.00	1235.00	3185	20230817	-68.10	875	20231117	16.11	3185	-68.10	20230817	875	16.11	20231117	3185	-68.10	20230817	561	81.11	20221227	1.71	N	007460	500	1324 억	29971363	N	N	22	N	N
59	20231121	150225	57	100.00	KOSPI	기계	N	N	N	N	N	1024	63	2	6.56	14010979739	13667584	441.21	962	1103	941	1249	673	961	1025.12	11.32	143181	1000	980	941	921	882	990	931	1324	288	500	670	1	1	264837258	2712	-1.65	0.83	12	5.16	-619.00	1235.00	3185	20230817	-67.85	875	20231117	17.03	3185	-67.85	20230817	875	17.03	20231117	3185	-67.85	20230817	561	82.53	20221227	1.71	N	007460	500	1324 억	29971363	N	N	111	N	N
60	20231121	140222	57	100.00	KOSPI	기계	N	N	N	N	N	1019	58	2	6.04	12032269150	11744387	379.13	962	1103	941	1249	673	961	1024.51	11.32	-351308	1000	980	941	921	882	990	931	1324	288	500	670	1	1	264837258	2699	-1.65	0.83	12	4.43	-619.00	1235.00	3185	20230817	-68.01	875	20231117	16.46	3185	-68.01	20230817	875	16.46	20231117	3185	-68.01	20230817	561	81.64	20221227	1.71	N	007460	500	1324 억	29971363	N	N	111	N	N
61	20231121	130223	57	100.00	KOSPI	기계	N	N	N	N	N	1002	41	2	4.27	6205214707	6181867	199.56	962	1058	941	1249	673	961	1003.78	11.32	-310794	1000	980	941	921	882	990	931	1324	288	500	670	1	1	264837258	2654	-1.62	0.81	12	2.33	-619.00	1235.00	3185	20230817	-68.54	875	20231117	14.51	3185	-68.54	20230817	875	14.51	20231117	3185	-68.54	20230817	561	78.61	20221227	1.71	N	007460	500	1324 억	29971363	N	N	111	N	N
62	20231121	120223	57	100.00	KOSPI	기계	N	N	N	N	N	979	18	2	1.87	1715161490	1776433	57.35	962	983	941	1249	673	961	965.51	11.32	-48753	1000	980	941	921	882	990	931	1324	288	500	670	1	1	264837258	2593	-1.58	0.79	12	0.67	-619.00	1235.00	3185	20230817	-69.26	875	20231117	11.89	3185	-69.26	20230817	875	11.89	20231117	3185	-69.26	20230817	561	74.51	20221227	1.71	N	007460	500	1324 억	29971363	N	N	111	N	N
63	20231121	110222	57	100.00	KOSPI	기계	N	N	N	N	N	969	8	2	0.83	1166528087	1214669	39.21	962	980	941	1249	673	961	960.37	11.32	-134838	1000	980	941	921	882	990	931	1324	288	500	670	1	1	264837258	2566	-1.57	0.78	12	0.46	-619.00	1235.00	3185	20230817	-69.58	875	20231117	10.74	3185	-69.58	20230817	875	10.74	20231117	3185	-69.58	20230817	561	72.73	20221227	1.71	N	007460	500	1324 억	29971363	N	N	111	N	N
64	20231121	100219	57	100.00	KOSPI	기계	N	N	N	N	N	956	-5	5	-0.52	983320329	1024189	33.06	962	980	941	1249	673	961	960.10	11.32	-194636	1000	980	941	921	882	990	931	1324	288	500	670	1	1	264837258	2532	-1.54	0.77	12	0.39	-619.00	1235.00	3185	20230817	-69.98	875	20231117	9.26	3185	-69.98	20230817	875	9.26	20231117	3185	-69.98	20230817	561	70.41	20221227	1.71	N	007460	500	1324 억	29971363	N	N	111	N	N
65	20231121	090220	57	100.00	KOSPI	기계	N	N	N	N	N	951	-10	5	-1.04	248936485	258189	8.33	962	980	950	1249	673	961	964.16	11.32	-90587	1000	980	941	921	882	990	931	1324	288	500	670	1	1	264837258	2519	-1.54	0.77	12	0.10	-619.00	1235.00	3185	20230817	-70.14	875	20231117	8.69	3185	-70.14	20230817	875	8.69	20231117	3185	-70.14	20230817	561	69.52	20221227	1.71	N	007460	500	1324 억	29971363	N	N	111	N	N
66	20231120	160221	57	100.00	KOSPI	기계	N	N	N	N	N	961	59	2	6.54	2879646540	3050543	141.35	910	961	902	1172	632	902	943.97	11.09	573403	954	927	901	874	848	941	888	1324	270	500	630	1	1	264837258	2545	-1.55	0.78	12	1.15	-619.00	1235.00	3185	20230817	-69.83	875	20231117	9.83	3185	-69.83	20230817	875	9.83	20231117	3185	-69.83	20230817	561	71.30	20221227	1.69	N	007460	500	1324 억	29382316	N	N	111	N	N
67	20231120	150222	57	100.00	KOSPI	기계	N	N	N	N	N	948	46	2	5.10	2547356511	2703580	125.28	910	961	902	1172	632	902	942.22	11.09	611437	954	927	901	874	848	941	888	1324	270	500	630	1	1	264837258	2511	-1.53	0.77	12	1.02	-619.00	1235.00	3185	20230817	-70.24	875	20231117	8.34	3185	-70.24	20230817	875	8.34	20231117	3185	-70.24	20230817	561	68.98	20221227	1.69	N	007460	500	1324 억	29382316	N	N	0	N	N
68	20231120	140223	57	100.00	KOSPI	기계	N	N	N	N	N	945	43	2	4.77	2222287564	2359580	109.34	910	961	902	1172	632	902	941.81	11.09	531503	954	927	901	874	848	941	888	1324	270	500	630	1	1	264837258	2503	-1.53	0.77	12	0.89	-619.00	1235.00	3185	20230817	-70.33	875	20231117	8.00	3185	-70.33	20230817	875	8.00	20231117	3185	-70.33	20230817	561	68.45	20221227	1.69	N	007460	500	1324 억	29382316	N	N	0	N	N
69	20231120	130221	57	100.00	KOSPI	기계	N	N	N	N	N	946	44	2	4.88	2125565256	2257132	104.59	910	961	902	1172	632	902	941.71	11.09	524376	954	927	901	874	848	941	888	1324	270	500	630	1	1	264837258	2505	-1.53	0.77	12	0.85	-619.00	1235.00	3185	20230817	-70.30	875	20231117	8.11	3185	-70.30	20230817	875	8.11	20231117	3185	-70.30	20230817	561	68.63	20221227	1.69	N	007460	500	1324 억	29382316	N	N	0	N	N
70	20231120	120220	57	100.00	KOSPI	기계	N	N	N	N	N	953	51	2	5.65	1872039273	1989836	92.20	910	961	902	1172	632	902	940.80	11.09	468895	954	927	901	874	848	941	888	1324	270	500	630	1	1	264837258	2524	-1.54	0.77	12	0.75	-619.00	1235.00	3185	20230817	-70.08	875	20231117	8.91	3185	-70.08	20230817	875	8.91	20231117	3185	-70.08	20230817	561	69.88	20221227	1.69	N	007460	500	1324 억	29382316	N	N	0	N	N
71	20231120	110220	57	100.00	KOSPI	기계	N	N	N	N	N	946	44	2	4.88	1361027126	1453682	67.36	910	952	902	1172	632	902	936.26	11.09	496280	954	927	901	874	848	941	888	1324	270	500	630	1	1	264837258	2505	-1.53	0.77	12	0.55	-619.00	1235.00	3185	20230817	-70.30	875	20231117	8.11	3185	-70.30	20230817	875	8.11	20231117	3185	-70.30	20230817	561	68.63	20221227	1.69	N	007460	500	1324 억	29382316	N	N	0	N	N
72	20231120	100220	57	100.00	KOSPI	기계	N	N	N	N	N	933	31	2	3.44	923996481	990771	45.91	910	950	902	1172	632	902	932.60	11.09	349834	954	927	901	874	848	941	888	1324	270	500	630	1	1	264837258	2471	-1.51	0.76	12	0.37	-619.00	1235.00	3185	20230817	-70.71	875	20231117	6.63	3185	-70.71	20230817	875	6.63	20231117	3185	-70.71	20230817	561	66.31	20221227	1.69	N	007460	500	1324 억	29382316	N	N	0	N	N
73	20231120	090221	57	100.00	KOSPI	기계	N	N	N	N	N	903	1	2	0.11	15970180	17620	0.82	910	911	903	1172	632	902	906.37	11.09	-2149	954	927	901	874	848	941	888	1324	270	500	630	1	1	264837258	2391	-1.46	0.73	12	0.01	-619.00	1235.00	3185	20230817	-71.65	875	20231117	3.20	3185	-71.65	20230817	875	3.20	20231117	3185	-71.65	20230817	561	60.96	20221227	1.69	N	007460	500	1324 억	29382316	N	N	0	N	N
74	20231117	160224	57	100.00	KOSPI	기계	N	N	N	N	N	902	2	2	0.22	1937423320	2152442	191.00	900	928	875	1170	630	900	900.10	11.10	-42564	919	909	900	890	881	905	886	1324	270	500	630	1	1	264837258	2389	-1.46	0.73	12	0.81	-619.00	1235.00	3185	20230817	-71.68	875	20231117	3.09	3185	-71.68	20230817	875	3.09	20231117	3185	-71.68	20230817	561	60.78	20221227	1.71	N	007460	500	1324 억	29395599	N	N	1	N	N
75	20231117	150226	57	100.00	KOSPI	기계	N	N	N	N	N	901	1	2	0.11	1867688206	2075272	184.15	900	928	875	1170	630	900	899.97	11.10	-23214	919	909	900	890	881	905	886	1324	270	500	630	1	1	264837258	2386	-1.46	0.73	12	0.78	-619.00	1235.00	3185	20230817	-71.71	875	20231117	2.97	3185	-71.71	20230817	875	2.97	20231117	3185	-71.71	20230817	561	60.61	20221227	1.71	N	007460	500	1324 억	29395599	N	N	1	N	N
76	20231117	140226	57	100.00	KOSPI	기계	N	N	N	N	N	905	5	2	0.56	1702369237	1891800	167.87	900	928	875	1170	630	900	899.87	11.10	-2181	919	909	900	890	881	905	886	1324	270	500	630	1	1	264837258	2397	-1.46	0.73	12	0.71	-619.00	1235.00	3185	20230817	-71.59	875	20231117	3.43	3185	-71.59	20230817	875	3.43	20231117	3185	-71.59	20230817	561	61.32	20221227	1.71	N	007460	500	1324 억	29395599	N	N	1	N	N
77	20231117	130225	57	100.00	KOSPI	기계	N	N	N	N	N	903	3	2	0.33	1577143931	1752931	155.55	900	928	875	1170	630	900	899.72	11.10	16746	919	909	900	890	881	905	886	1324	270	500	630	1	1	264837258	2391	-1.46	0.73	12	0.66	-619.00	1235.00	3185	20230817	-71.65	875	20231117	3.20	3185	-71.65	20230817	875	3.20	20231117	3185	-71.65	20230817	561	60.96	20221227	1.71	N	007460	500	1324 억	29395599	N	N	1	N	N
78	20231117	120224	57	100.00	KOSPI	기계	N	N	N	N	N	910	10	2	1.11	1480506811	1646169	146.07	900	928	875	1170	630	900	899.37	11.10	18070	919	909	900	890	881	905	886	1324	270	500	630	1	1	264837258	2410	-1.47	0.74	12	0.62	-619.00	1235.00	3185	20230817	-71.43	875	20231117	4.00	3185	-71.43	20230817	875	4.00	20231117	3185	-71.43	20230817	561	62.21	20221227	1.71	N	007460	500	1324 억	29395599	N	N	1	N	N
79	20231117	110225	57	100.00	KOSPI	기계	N	N	N	N	N	903	3	2	0.33	958547102	1075185	95.41	900	910	875	1170	630	900	891.52	11.10	-187812	919	909	900	890	881	905	886	1324	270	500	630	1	1	264837258	2391	-1.46	0.73	12	0.41	-619.00	1235.00	3185	20230817	-71.65	875	20231117	3.20	3185	-71.65	20230817	875	3.20	20231117	3185	-71.65	20230817	561	60.96	20221227	1.71	N	007460	500	1324 억	29395599	N	N	1	N	N
80	20231117	100226	57	100.00	KOSPI	기계	N	N	N	N	N	901	1	2	0.11	623000650	703583	62.43	900	902	875	1170	630	900	885.47	11.10	-331332	919	909	900	890	881	905	886	1324	270	500	630	1	1	264837258	2386	-1.46	0.73	12	0.27	-619.00	1235.00	3185	20230817	-71.71	875	20231117	2.97	3185	-71.71	20230817	875	2.97	20231117	3185	-71.71	20230817	561	60.61	20221227	1.71	N	007460	500	1324 억	29395599	N	N	1	N	N
81	20231117	090225	57	100.00	KOSPI	기계	N	N	N	N	N	891	-9	5	-1.00	42037073	47229	4.19	900	900	875	1170	630	900	890.07	11.10	-4499	919	909	900	890	881	905	886	1324	270	500	630	1	1	264837258	2360	-1.44	0.72	12	0.02	-619.00	1235.00	3185	20230817	-72.03	875	20231117	1.83	3185	-72.03	20230817	875	1.83	20231117	3185	-72.03	20230817	561	58.82	20221227	1.71	N	007460	500	1324 억	29395599	N	N	1	N	N
82	20231116	160224	57	100.00	KOSPI	기계	N	N	N	N	N	902	1	2	0.11	918214083	1018132	63.67	903	910	891	1171	631	901	901.86	11.11	15580	924	912	902	890	880	918	896	1324	270	500	630	1	1	264837258	2389	-1.46	0.73	12	0.38	-619.00	1235.00	3185	20230817	-71.68	876	20231113	2.97	3185	-71.68	20230817	876	2.97	20231113	3185	-71.68	20230817	561	60.78	20221227	1.70	N	007460	500	1324 억	29435854	N	N	0	N	N
83	20231116	150225	57	100.00	KOSPI	기계	N	N	N	N	N	902	1	2	0.11	833093958	923617	57.75	903	910	891	1171	631	901	901.99	11.11	17396	924	912	902	890	880	918	896	1324	270	500	630	1	1	264837258	2389	-1.46	0.73	12	0.35	-619.00	1235.00	3185	20230817	-71.68	876	20231113	2.97	3185	-71.68	20230817	876	2.97	20231113	3185	-71.68	20230817	561	60.78	20221227	1.70	N	007460	500	1324 억	29435854	N	N	0	N	N
84	20231116	140223	57	100.00	KOSPI	기계	N	N	N	N	N	905	4	2	0.44	704724820	781012	48.84	903	910	891	1171	631	901	902.32	11.11	12913	924	912	902	890	880	918	896	1324	270	500	630	1	1	264837258	2397	-1.46	0.73	12	0.29	-619.00	1235.00	3185	20230817	-71.59	876	20231113	3.31	3185	-71.59	20230817	876	3.31	20231113	3185	-71.59	20230817	561	61.32	20221227	1.70	N	007460	500	1324 억	29435854	N	N	0	N	N
85	20231116	130224	57	100.00	KOSPI	기계	N	N	N	N	N	905	4	2	0.44	563784165	625546	39.12	903	909	891	1171	631	901	901.27	11.11	19501	924	912	902	890	880	918	896	1324	270	500	630	1	1	264837258	2397	-1.46	0.73	12	0.24	-619.00	1235.00	3185	20230817	-71.59	876	20231113	3.31	3185	-71.59	20230817	876	3.31	20231113	3185	-71.59	20230817	561	61.32	20221227	1.70	N	007460	500	1324 억	29435854	N	N	0	N	N
86	20231116	120225	57	100.00	KOSPI	기계	N	N	N	N	N	907	6	2	0.67	451169708	501128	31.34	903	909	891	1171	631	901	900.31	11.11	4156	924	912	902	890	880	918	896	1324	270	500	630	1	1	264837258	2402	-1.47	0.73	12	0.19	-619.00	1235.00	3185	20230817	-71.52	876	20231113	3.54	3185	-71.52	20230817	876	3.54	20231113	3185	-71.52	20230817	561	61.68	20221227	1.70	N	007460	500	1324 억	29435854	N	N	0	N	N
87	20231116	110223	57	100.00	KOSPI	기계	N	N	N	N	N	897	-4	5	-0.44	213263742	236912	14.81	903	907	894	1171	631	901	900.18	11.11	-30429	924	912	902	890	880	918	896	1324	270	500	630	1	1	264837258	2376	-1.45	0.73	12	0.09	-619.00	1235.00	3185	20230817	-71.84	876	20231113	2.40	3185	-71.84	20230817	876	2.40	20231113	3185	-71.84	20230817	561	59.89	20221227	1.70	N	007460	500	1324 억	29435854	N	N	0	N	N
88	20231116	100222	57	100.00	KOSPI	기계	N	N	N	N	N	900	-1	5	-0.11	37595563	41714	2.61	903	907	900	1171	631	901	901.27	11.11	-21664	924	912	902	890	880	918	896	1324	270	500	630	1	1	264837258	2384	-1.45	0.73	12	0.02	-619.00	1235.00	3185	20230817	-71.74	876	20231113	2.74	3185	-71.74	20230817	876	2.74	20231113	3185	-71.74	20230817	561	60.43	20221227	1.70	N	007460	500	1324 억	29435854	N	N	0	N	N
89	20231116	090221	57	100.00	KOSPI	기계	N	N	N	N	N	901	0	3	0.00	0	0	0.00	0	0	0	1171	631	901	0.00	11.11	0	924	912	902	890	880	918	896	1324	270	500	630	1	1	264837258	2386	-1.46	0.73	12	0.00	-619.00	1235.00	3185	20230817	-71.71	876	20231113	2.85	3185	-71.71	20230817	876	2.85	20231113	3185	-71.71	20230817	561	60.61	20221227	1.70	N	007460	500	1324 억	29435854	N	N	0	N	N
90	20231115	160215	57	100.00	KOSPI	기계	N	N	N	N	N	901	8	2	0.90	1427389596	1584318	85.97	899	914	892	1160	626	893	900.95	11.06	140209	913	903	895	885	877	902	884	1324	267	500	620	1	1	264837258	2386	-1.46	0.73	12	0.60	-619.00	1235.00	3185	20230817	-71.71	876	20231113	2.85	3185	-71.71	20230817	876	2.85	20231113	3185	-71.71	20230817	561	60.61	20221227	1.68	N	007460	500	1324 억	29297525	N	N	154	N	N
91	20231115	150226	57	100.00	KOSPI	기계	N	N	N	N	N	897	4	2	0.45	1354347699	1503182	81.56	899	914	892	1160	626	893	900.99	11.06	144623	913	903	895	885	877	902	884	1324	267	500	620	1	1	264837258	2376	-1.45	0.73	12	0.57	-619.00	1235.00	3185	20230817	-71.84	876	20231113	2.40	3185	-71.84	20230817	876	2.40	20231113	3185	-71.84	20230817	561	59.89	20221227	1.68	N	007460	500	1324 억	29297525	N	N	154	N	N
92	20231115	140227	57	100.00	KOSPI	기계	N	N	N	N	N	897	4	2	0.45	1189660307	1320052	71.63	899	914	892	1160	626	893	901.22	11.06	113841	913	903	895	885	877	902	884	1324	267	500	620	1	1	264837258	2376	-1.45	0.73	12	0.50	-619.00	1235.00	3185	20230817	-71.84	876	20231113	2.40	3185	-71.84	20230817	876	2.40	20231113	3185	-71.84	20230817	561	59.89	20221227	1.68	N	007460	500	1324 억	29297525	N	N	154	N	N
93	20231115	130227	57	100.00	KOSPI	기계	N	N	N	N	N	895	2	2	0.22	1118613038	1240852	67.33	899	914	892	1160	626	893	901.49	11.06	105778	913	903	895	885	877	902	884	1324	267	500	620	1	1	264837258	2370	-1.45	0.72	12	0.47	-619.00	1235.00	3185	20230817	-71.90	876	20231113	2.17	3185	-71.90	20230817	876	2.17	20231113	3185	-71.90	20230817	561	59.54	20221227	1.68	N	007460	500	1324 억	29297525	N	N	154	N	N
94	20231115	120228	57	100.00	KOSPI	기계	N	N	N	N	N	894	1	2	0.11	1015723354	1125977	61.10	899	914	892	1160	626	893	902.08	11.06	104381	913	903	895	885	877	902	884	1324	267	500	620	1	1	264837258	2368	-1.44	0.72	12	0.43	-619.00	1235.00	3185	20230817	-71.93	876	20231113	2.05	3185	-71.93	20230817	876	2.05	20231113	3185	-71.93	20230817	561	59.36	20221227	1.68	N	007460	500	1324 억	29297525	N	N	154	N	N
95	20231115	110229	57	100.00	KOSPI	기계	N	N	N	N	N	900	7	2	0.78	780483918	862983	46.83	899	914	895	1160	626	893	904.40	11.06	166068	913	903	895	885	877	902	884	1324	267	500	620	1	1	264837258	2384	-1.45	0.73	12	0.33	-619.00	1235.00	3185	20230817	-71.74	876	20231113	2.74	3185	-71.74	20230817	876	2.74	20231113	3185	-71.74	20230817	561	60.43	20221227	1.68	N	007460	500	1324 억	29297525	N	N	154	N	N
96	20231115	100226	57	100.00	KOSPI	기계	N	N	N	N	N	900	7	2	0.78	634741069	700968	38.03	899	914	895	1160	626	893	905.52	11.06	187100	913	903	895	885	877	902	884	1324	267	500	620	1	1	264837258	2384	-1.45	0.73	12	0.26	-619.00	1235.00	3185	20230817	-71.74	876	20231113	2.74	3185	-71.74	20230817	876	2.74	20231113	3185	-71.74	20230817	561	60.43	20221227	1.68	N	007460	500	1324 억	29297525	N	N	154	N	N
97	20231115	090224	57	100.00	KOSPI	기계	N	N	N	N	N	903	10	2	1.12	65675563	72914	3.96	899	909	895	1160	626	893	900.73	11.06	-24159	913	903	895	885	877	902	884	1324	267	500	620	1	1	264837258	2391	-1.46	0.73	12	0.03	-619.00	1235.00	3185	20230817	-71.65	876	20231113	3.08	3185	-71.65	20230817	876	3.08	20231113	3185	-71.65	20230817	561	60.96	20221227	1.68	N	007460	500	1324 억	29297525	N	N	154	N	N
98	20231114	160224	57	100.00	KOSPI	기계	N	N	N	N	N	893	0	3	0.00	1622352466	1804179	65.94	893	905	887	1160	626	893	899.22	10.99	183595	933	912	894	873	855	904	865	1324	267	500	620	1	1	264837258	2365	-1.44	0.72	12	0.68	-619.00	1235.00	3185	20230817	-71.96	876	20231113	1.94	3185	-71.96	20230817	876	1.94	20231113	3185	-71.96	20230817	561	59.18	20221227	1.69	N	007460	500	1324 억	29100637	N	N	154	N	N
99	20231114	150224	57	100.00	KOSPI	기계	N	N	N	N	N	900	7	2	0.78	1511768158	1680562	61.42	893	905	887	1160	626	893	899.56	10.99	176621	933	912	894	873	855	904	865	1324	267	500	620	1	1	264837258	2384	-1.45	0.73	12	0.63	-619.00	1235.00	3185	20230817	-71.74	876	20231113	2.74	3185	-71.74	20230817	876	2.74	20231113	3185	-71.74	20230817	561	60.43	20221227	1.69	N	007460	500	1324 억	29100637	N	N	142	N	N
100	20231114	140224	57	100.00	KOSPI	기계	N	N	N	N	N	902	9	2	1.01	1315770624	1462449	53.45	893	905	887	1160	626	893	899.70	10.99	222752	933	912	894	873	855	904	865	1324	267	500	620	1	1	264837258	2389	-1.46	0.73	12	0.55	-619.00	1235.00	3185	20230817	-71.68	876	20231113	2.97	3185	-71.68	20230817	876	2.97	20231113	3185	-71.68	20230817	561	60.78	20221227	1.69	N	007460	500	1324 억	29100637	N	N	142	N	N
101	20231114	130225	57	100.00	KOSPI	기계	N	N	N	N	N	902	9	2	1.01	1116558783	1241523	45.38	893	905	887	1160	626	893	899.35	10.99	198820	933	912	894	873	855	904	865	1324	267	500	620	1	1	264837258	2389	-1.46	0.73	12	0.47	-619.00	1235.00	3185	20230817	-71.68	876	20231113	2.97	3185	-71.68	20230817	876	2.97	20231113	3185	-71.68	20230817	561	60.78	20221227	1.69	N	007460	500	1324 억	29100637	N	N	142	N	N
102	20231114	120223	57	100.00	KOSPI	기계	N	N	N	N	N	900	7	2	0.78	1013170221	1126813	41.18	893	905	887	1160	626	893	899.15	10.99	138554	933	912	894	873	855	904	865	1324	267	500	620	1	1	264837258	2384	-1.45	0.73	12	0.43	-619.00	1235.00	3185	20230817	-71.74	876	20231113	2.74	3185	-71.74	20230817	876	2.74	20231113	3185	-71.74	20230817	561	60.43	20221227	1.69	N	007460	500	1324 억	29100637	N	N	142	N	N
103	20231114	110226	57	100.00	KOSPI	기계	N	N	N	N	N	900	7	2	0.78	838269468	932629	34.09	893	904	887	1160	626	893	898.82	10.99	147224	933	912	894	873	855	904	865	1324	267	500	620	1	1	264837258	2384	-1.45	0.73	12	0.35	-619.00	1235.00	3185	20230817	-71.74	876	20231113	2.74	3185	-71.74	20230817	876	2.74	20231113	3185	-71.74	20230817	561	60.43	20221227	1.69	N	007460	500	1324 억	29100637	N	N	142	N	N
104	20231114	100224	57	100.00	KOSPI	기계	N	N	N	N	N	899	6	2	0.67	607741402	676224	24.72	893	904	887	1160	626	893	898.73	10.99	136387	933	912	894	873	855	904	865	1324	267	500	620	1	1	264837258	2381	-1.45	0.73	12	0.26	-619.00	1235.00	3185	20230817	-71.77	876	20231113	2.63	3185	-71.77	20230817	876	2.63	20231113	3185	-71.77	20230817	561	60.25	20221227	1.69	N	007460	500	1324 억	29100637	N	N	142	N	N
105	20231114	090223	57	100.00	KOSPI	기계	N	N	N	N	N	897	4	2	0.45	24560088	27450	1.00	893	899	893	1160	626	893	894.72	10.99	9081	933	912	894	873	855	904	865	1324	267	500	620	1	1	264837258	2376	-1.45	0.73	12	0.01	-619.00	1235.00	3185	20230817	-71.84	876	20231113	2.40	3185	-71.84	20230817	876	2.40	20231113	3185	-71.84	20230817	561	59.89	20221227	1.69	N	007460	500	1324 억	29100637	N	N	142	N	N
106	20231113	160222	57	100.00	KOSPI	기계	N	N	N	N	N	893	-18	5	-1.98	2392067858	2683838	177.85	911	915	876	1184	638	911	891.25	11.01	-206221	930	920	913	903	896	917	900	1324	273	500	630	1	1	264837258	2365	-1.44	0.72	12	1.01	-619.00	1235.00	3262	20221109	-72.62	876	20231113	1.94	3185	-71.96	20230817	876	1.94	20231113	3185	-71.96	20230817	561	59.18	20221227	1.71	N	007460	500	1324 억	29168750	N	N	142	N	N
107	20231113	150222	57	100.00	KOSPI	기계	N	N	N	N	N	884	-27	5	-2.96	2115760791	2372802	157.24	911	915	876	1184	638	911	891.64	11.01	-231295	930	920	913	903	896	917	900	1324	273	500	630	1	1	264837258	2341	-1.43	0.72	12	0.90	-619.00	1235.00	3262	20221109	-72.90	876	20231113	0.91	3185	-72.24	20230817	876	0.91	20231113	3185	-72.24	20230817	561	57.58	20221227	1.71	N	007460	500	1324 억	29168750	N	N	49	N	N
108	20231113	140221	57	100.00	KOSPI	기계	N	N	N	N	N	880	-31	5	-3.40	1903570304	2132088	141.28	911	915	876	1184	638	911	892.78	11.01	-230469	930	920	913	903	896	917	900	1324	273	500	630	1	1	264837258	2331	-1.42	0.71	12	0.81	-619.00	1235.00	3262	20221109	-73.02	876	20231113	0.46	3185	-72.37	20230817	876	0.46	20231113	3185	-72.37	20230817	561	56.86	20221227	1.71	N	007460	500	1324 억	29168750	N	N	49	N	N
109	20231113	130220	57	100.00	KOSPI	기계	N	N	N	N	N	879	-32	5	-3.51	1689651691	1888890	125.17	911	915	876	1184	638	911	894.48	11.01	-160439	930	920	913	903	896	917	900	1324	273	500	630	1	1	264837258	2328	-1.42	0.71	12	0.71	-619.00	1235.00	3262	20221109	-73.05	876	20231113	0.34	3185	-72.40	20230817	876	0.34	20231113	3185	-72.40	20230817	561	56.68	20221227	1.71	N	007460	500	1324 억	29168750	N	N	49	N	N
110	20231113	120220	57	100.00	KOSPI	기계	N	N	N	N	N	881	-30	5	-3.29	1310125350	1457429	96.58	911	915	879	1184	638	911	898.89	11.01	-103137	930	920	913	903	896	917	900	1324	273	500	630	1	1	264837258	2333	-1.42	0.71	12	0.55	-619.00	1235.00	3262	20221109	-72.99	879	20231113	0.23	3185	-72.34	20230817	879	0.23	20231113	3185	-72.34	20230817	561	57.04	20221227	1.71	N	007460	500	1324 억	29168750	N	N	49	N	N
111	20231113	110219	57	100.00	KOSPI	기계	N	N	N	N	N	904	-7	5	-0.77	645432075	711424	47.14	911	915	904	1184	638	911	907.22	11.01	6967	930	920	913	903	896	917	900	1324	273	500	630	1	1	264837258	2394	-1.46	0.73	12	0.27	-619.00	1235.00	3262	20221109	-72.29	904	20231113	0.00	3185	-71.62	20230817	904	0.00	20231113	3185	-71.62	20230817	561	61.14	20221227	1.71	N	007460	500	1324 억	29168750	N	N	49	N	N
112	20231113	100221	57	100.00	KOSPI	기계	N	N	N	N	N	910	-1	5	-0.11	431188572	475025	31.48	911	915	904	1184	638	911	907.69	11.01	38570	930	920	913	903	896	917	900	1324	273	500	630	1	1	264837258	2410	-1.47	0.74	12	0.18	-619.00	1235.00	3262	20221109	-72.10	904	20231113	0.66	3185	-71.43	20230817	904	0.66	20231113	3185	-71.43	20230817	561	62.21	20221227	1.71	N	007460	500	1324 억	29168750	N	N	49	N	N
113	20231113	090221	57	100.00	KOSPI	기계	N	N	N	N	N	914	3	2	0.33	47268113	51875	3.44	911	915	905	1184	638	911	911.21	11.01	-3284	930	920	913	903	896	917	900	1324	273	500	630	1	1	264837258	2421	-1.48	0.74	12	0.02	-619.00	1235.00	3262	20221109	-71.98	905	20231113	0.99	3185	-71.30	20230817	905	0.99	20231113	3185	-71.30	20230817	561	62.92	20221227	1.71	N	007460	500	1324 억	29168750	N	N	49	N	N
114	20231110	160221	57	100.00	KOSPI	기계	N	N	N	N	N	911	-16	5	-1.73	1342570612	1473200	88.08	921	923	906	1205	649	927	911.33	11.36	-350082	959	942	931	914	903	937	909	1299	278	500	640	1	1	259837258	2367	-1.47	0.74	12	0.57	-619.00	1235.00	3262	20221109	-72.07	906	20231110	0.55	3185	-71.40	20230817	906	0.55	20231110	3185	-71.40	20230817	561	62.39	20221227	1.62	N	007460	500	1299 억	29522509	N	N	49	N	N
115	20231110	150224	57	100.00	KOSPI	기계	N	N	N	N	N	908	-19	5	-2.05	1238437766	1358705	81.23	921	923	906	1205	649	927	911.48	11.36	-329949	959	942	931	914	903	937	909	1299	278	500	640	1	1	259837258	2359	-1.47	0.74	12	0.52	-619.00	1235.00	3262	20221109	-72.16	906	20231110	0.22	3185	-71.49	20230817	906	0.22	20231110	3185	-71.49	20230817	561	61.85	20221227	1.62	N	007460	500	1299 억	29522509	N	N	90	N	N
116	20231110	140223	57	100.00	KOSPI	기계	N	N	N	N	N	908	-19	5	-2.05	1045099203	1145896	68.51	921	923	906	1205	649	927	912.03	11.36	-250030	959	942	931	914	903	937	909	1299	278	500	640	1	1	259837258	2359	-1.47	0.74	12	0.44	-619.00	1235.00	3262	20221109	-72.16	906	20231110	0.22	3185	-71.49	20230817	906	0.22	20231110	3185	-71.49	20230817	561	61.85	20221227	1.62	N	007460	500	1299 억	29522509	N	N	90	N	N
117	20231110	130224	57	100.00	KOSPI	기계	N	N	N	N	N	911	-16	5	-1.73	791831881	866900	51.83	921	923	906	1205	649	927	913.40	11.36	-162986	959	942	931	914	903	937	909	1299	278	500	640	1	1	259837258	2367	-1.47	0.74	12	0.33	-619.00	1235.00	3262	20221109	-72.07	906	20231110	0.55	3185	-71.40	20230817	906	0.55	20231110	3185	-71.40	20230817	561	62.39	20221227	1.62	N	007460	500	1299 억	29522509	N	N	90	N	N
118	20231110	120222	57	100.00	KOSPI	기계	N	N	N	N	N	916	-11	5	-1.19	590903195	646681	38.66	921	923	906	1205	649	927	913.74	11.36	-124549	959	942	931	914	903	937	909	1299	278	500	640	1	1	259837258	2380	-1.48	0.74	12	0.25	-619.00	1235.00	3262	20221109	-71.92	906	20231110	1.10	3185	-71.24	20230817	906	1.10	20231110	3185	-71.24	20230817	561	63.28	20221227	1.62	N	007460	500	1299 억	29522509	N	N	90	N	N
119	20231110	110221	57	100.00	KOSPI	기계	N	N	N	N	N	918	-9	5	-0.97	530787566	581073	34.74	921	923	906	1205	649	927	913.45	11.36	-115508	959	942	931	914	903	937	909	1299	278	500	640	1	1	259837258	2385	-1.48	0.74	12	0.22	-619.00	1235.00	3262	20221109	-71.86	906	20231110	1.32	3185	-71.18	20230817	906	1.32	20231110	3185	-71.18	20230817	561	63.64	20221227	1.62	N	007460	500	1299 억	29522509	N	N	90	N	N
120	20231110	100223	57	100.00	KOSPI	기계	N	N	N	N	N	916	-11	5	-1.19	441030861	483383	28.90	921	921	906	1205	649	927	912.37	11.36	-104978	959	942	931	914	903	937	909	1299	278	500	640	1	1	259837258	2380	-1.48	0.74	12	0.19	-619.00	1235.00	3262	20221109	-71.92	906	20231110	1.10	3185	-71.24	20230817	906	1.10	20231110	3185	-71.24	20230817	561	63.28	20221227	1.62	N	007460	500	1299 억	29522509	N	N	90	N	N
121	20231110	090220	57	100.00	KOSPI	기계	N	N	N	N	N	915	-12	5	-1.29	67483337	73538	4.40	921	921	913	1205	649	927	917.62	11.36	-15013	959	942	931	914	903	937	909	1299	278	500	640	1	1	259837258	2378	-1.48	0.74	12	0.03	-619.00	1235.00	3262	20221109	-71.95	906	20231031	0.99	3185	-71.27	20230817	906	0.99	20231031	3185	-71.27	20230817	561	63.10	20221227	1.62	N	007460	500	1299 억	29522509	N	N	90	N	N
122	20231109	160218	57	100.00	KOSPI	기계	N	N	N	N	N	927	-21	5	-2.22	1530086308	1646533	46.18	948	948	920	1232	664	948	929.27	11.45	-238238	1018	983	964	929	910	973	919	1299	284	500	660	1	1	259837258	2409	-1.50	0.75	12	0.63	-619.00	1235.00	3262	20221109	-71.58	906	20231031	2.32	3185	-70.89	20230817	906	2.32	20231031	3185	-70.89	20230817	561	65.24	20221227	1.54	N	007460	500	1299 억	29760487	N	N	90	N	N
123	20231109	150219	57	100.00	KOSPI	기계	N	N	N	N	N	924	-24	5	-2.53	1413288110	1520538	42.65	948	948	920	1232	664	948	929.46	11.45	-198796	1018	983	964	929	910	973	919	1299	284	500	660	1	1	259837258	2401	-1.49	0.75	12	0.59	-619.00	1235.00	3262	20221109	-71.67	906	20231031	1.99	3185	-70.99	20230817	906	1.99	20231031	3185	-70.99	20230817	561	64.71	20221227	1.54	N	007460	500	1299 억	29760487	N	N	40	N	N
124	20231109	140218	57	100.00	KOSPI	기계	N	N	N	N	N	924	-24	5	-2.53	1268103736	1363579	38.25	948	948	920	1232	664	948	929.98	11.45	-176852	1018	983	964	929	910	973	919	1299	284	500	660	1	1	259837258	2401	-1.49	0.75	12	0.52	-619.00	1235.00	3262	20221109	-71.67	906	20231031	1.99	3185	-70.99	20230817	906	1.99	20231031	3185	-70.99	20230817	561	64.71	20221227	1.54	N	007460	500	1299 억	29760487	N	N	40	N	N
125	20231109	130218	57	100.00	KOSPI	기계	N	N	N	N	N	928	-20	5	-2.11	1111524544	1194462	33.50	948	948	920	1232	664	948	930.56	11.45	-152656	1018	983	964	929	910	973	919	1299	284	500	660	1	1	259837258	2411	-1.50	0.75	12	0.46	-619.00	1235.00	3262	20221109	-71.55	906	20231031	2.43	3185	-70.86	20230817	906	2.43	20231031	3185	-70.86	20230817	561	65.42	20221227	1.54	N	007460	500	1299 억	29760487	N	N	40	N	N
126	20231109	120219	57	100.00	KOSPI	기계	N	N	N	N	N	933	-15	5	-1.58	1004098367	1079131	30.27	948	948	920	1232	664	948	930.46	11.45	-109169	1018	983	964	929	910	973	919	1299	284	500	660	1	1	259837258	2424	-1.51	0.76	12	0.42	-619.00	1235.00	3262	20221109	-71.40	906	20231031	2.98	3185	-70.71	20230817	906	2.98	20231031	3185	-70.71	20230817	561	66.31	20221227	1.54	N	007460	500	1299 억	29760487	N	N	40	N	N
127	20231109	110219	57	100.00	KOSPI	기계	N	N	N	N	N	930	-18	5	-1.90	897419634	964452	27.05	948	948	920	1232	664	948	930.49	11.45	-94427	1018	983	964	929	910	973	919	1299	284	500	660	1	1	259837258	2416	-1.50	0.75	12	0.37	-619.00	1235.00	3262	20221109	-71.49	906	20231031	2.65	3185	-70.80	20230817	906	2.65	20231031	3185	-70.80	20230817	561	65.78	20221227	1.54	N	007460	500	1299 억	29760487	N	N	40	N	N
128	20231109	100217	57	100.00	KOSPI	기계	N	N	N	N	N	922	-26	5	-2.74	728051410	782261	21.94	948	948	920	1232	664	948	930.69	11.45	-157075	1018	983	964	929	910	973	919	1299	284	500	660	1	1	259837258	2396	-1.49	0.75	12	0.30	-619.00	1235.00	3262	20221109	-71.74	906	20231031	1.77	3185	-71.05	20230817	906	1.77	20231031	3185	-71.05	20230817	561	64.35	20221227	1.54	N	007460	500	1299 억	29760487	N	N	40	N	N
129	20231109	090217	57	100.00	KOSPI	기계	N	N	N	N	N	937	-11	5	-1.16	88976580	94090	2.64	948	948	937	1232	664	948	945.64	11.45	-46616	1018	983	964	929	910	973	919	1299	284	500	660	1	1	259837258	2435	-1.51	0.76	12	0.04	-619.00	1235.00	3262	20221109	-71.28	906	20231031	3.42	3185	-70.58	20230817	906	3.42	20231031	3185	-70.58	20230817	561	67.02	20221227	1.54	N	007460	500	1299 억	29760487	N	N	40	N	N
130	20231108	160218	57	100.00	KOSPI	기계	N	N	N	N	N	948	-6	5	-0.63	3339754086	3477584	122.63	999	999	945	1240	668	954	960.40	11.92	-1219009	1007	980	962	935	917	971	926	1299	286	500	660	1	1	259837258	2463	-1.53	0.77	12	1.34	-619.00	1235.00	3262	20221109	-70.94	906	20231031	4.64	3185	-70.24	20230817	906	4.64	20231031	3185	-70.24	20230817	561	68.98	20221227	1.54	N	007460	500	1299 억	30963270	N	N	40	N	N
131	20231108	150219	57	100.00	KOSPI	기계	N	N	N	N	N	948	-6	5	-0.63	3179870077	3308856	116.68	999	999	947	1240	668	954	961.02	11.92	-1202197	1007	980	962	935	917	971	926	1299	286	500	660	1	1	259837258	2463	-1.53	0.77	12	1.27	-619.00	1235.00	3262	20221109	-70.94	906	20231031	4.64	3185	-70.24	20230817	906	4.64	20231031	3185	-70.24	20230817	561	68.98	20221227	1.54	N	007460	500	1299 억	30963270	N	N	1	N	N
132	20231108	140217	57	100.00	KOSPI	기계	N	N	N	N	N	953	-1	5	-0.10	2794321406	2903551	102.39	999	999	947	1240	668	954	962.39	11.92	-1060322	1007	980	962	935	917	971	926	1299	286	500	660	1	1	259837258	2476	-1.54	0.77	12	1.12	-619.00	1235.00	3262	20221109	-70.78	906	20231031	5.19	3185	-70.08	20230817	906	5.19	20231031	3185	-70.08	20230817	561	69.88	20221227	1.54	N	007460	500	1299 억	30963270	N	N	1	N	N
133	20231108	130218	57	100.00	KOSPI	기계	N	N	N	N	N	948	-6	5	-0.63	2634642833	2735588	96.47	999	999	947	1240	668	954	963.11	11.92	-972320	1007	980	962	935	917	971	926	1299	286	500	660	1	1	259837258	2463	-1.53	0.77	12	1.05	-619.00	1235.00	3262	20221109	-70.94	906	20231031	4.64	3185	-70.24	20230817	906	4.64	20231031	3185	-70.24	20230817	561	68.98	20221227	1.54	N	007460	500	1299 억	30963270	N	N	1	N	N
134	20231108	120218	57	100.00	KOSPI	기계	N	N	N	N	N	955	1	2	0.10	2221282804	2300968	81.14	999	999	948	1240	668	954	965.38	11.92	-685436	1007	980	962	935	917	971	926	1299	286	500	660	1	1	259837258	2481	-1.54	0.77	12	0.89	-619.00	1235.00	3262	20221109	-70.72	906	20231031	5.41	3185	-70.02	20230817	906	5.41	20231031	3185	-70.02	20230817	561	70.23	20221227	1.54	N	007460	500	1299 억	30963270	N	N	1	N	N
135	20231108	110218	57	100.00	KOSPI	기계	N	N	N	N	N	958	4	2	0.42	1923738068	1989588	70.16	999	999	948	1240	668	954	966.92	11.92	-584987	1007	980	962	935	917	971	926	1299	286	500	660	1	1	259837258	2489	-1.55	0.78	12	0.77	-619.00	1235.00	3262	20221109	-70.63	906	20231031	5.74	3185	-69.92	20230817	906	5.74	20231031	3185	-69.92	20230817	561	70.77	20221227	1.54	N	007460	500	1299 억	30963270	N	N	1	N	N
136	20231108	100217	57	100.00	KOSPI	기계	N	N	N	N	N	968	14	2	1.47	1465163826	1512817	53.35	999	999	948	1240	668	954	968.53	11.92	-464123	1007	980	962	935	917	971	926	1299	286	500	660	1	1	259837258	2515	-1.56	0.78	12	0.58	-619.00	1235.00	3262	20221109	-70.32	906	20231031	6.84	3185	-69.61	20230817	906	6.84	20231031	3185	-69.61	20230817	561	72.55	20221227	1.54	N	007460	500	1299 억	30963270	N	N	1	N	N
137	20231108	090217	57	100.00	KOSPI	기계	N	N	N	N	N	977	23	2	2.41	390499055	396334	13.98	999	999	966	1240	668	954	985.53	11.92	-122520	1007	980	962	935	917	971	926	1299	286	500	660	1	1	259837258	2539	-1.58	0.79	12	0.15	-619.00	1235.00	3262	20221109	-70.05	906	20231031	7.84	3185	-69.32	20230817	906	7.84	20231031	3185	-69.32	20230817	561	74.15	20221227	1.54	N	007460	500	1299 억	30963270	N	N	1	N	N
138	20231107	160217	57	100.00	KOSPI	기계	N	N	N	N	N	954	-27	5	-2.75	2722261010	2825855	53.93	985	989	944	1275	687	981	963.35	12.14	-601741	1027	1003	964	940	901	1016	953	1299	294	500	680	1	1	259837258	2479	-1.54	0.77	12	1.09	-619.00	1235.00	3262	20221109	-70.75	906	20231031	5.30	3185	-70.05	20230817	906	5.30	20231031	3185	-70.05	20230817	561	70.05	20221227	1.54	N	007460	500	1299 억	31556231	N	N	1	N	N
139	20231107	150217	57	100.00	KOSPI	기계	N	N	N	N	N	951	-30	5	-3.06	2616274863	2714699	51.81	985	989	944	1275	687	981	963.74	12.14	-600182	1027	1003	964	940	901	1016	953	1299	294	500	680	1	1	259837258	2471	-1.54	0.77	12	1.04	-619.00	1235.00	3262	20221109	-70.85	906	20231031	4.97	3185	-70.14	20230817	906	4.97	20231031	3185	-70.14	20230817	561	69.52	20221227	1.54	N	007460	500	1299 억	31556231	N	N	168	N	N
140	20231107	140218	57	100.00	KOSPI	기계	N	N	N	N	N	953	-28	5	-2.85	2478769830	2570483	49.06	985	989	944	1275	687	981	964.32	12.14	-599163	1027	1003	964	940	901	1016	953	1299	294	500	680	1	1	259837258	2476	-1.54	0.77	12	0.99	-619.00	1235.00	3262	20221109	-70.78	906	20231031	5.19	3185	-70.08	20230817	906	5.19	20231031	3185	-70.08	20230817	561	69.88	20221227	1.54	N	007460	500	1299 억	31556231	N	N	168	N	N
141	20231107	130218	57	100.00	KOSPI	기계	N	N	N	N	N	951	-30	5	-3.06	2342424475	2427135	46.32	985	989	944	1275	687	981	965.10	12.14	-541592	1027	1003	964	940	901	1016	953	1299	294	500	680	1	1	259837258	2471	-1.54	0.77	12	0.93	-619.00	1235.00	3262	20221109	-70.85	906	20231031	4.97	3185	-70.14	20230817	906	4.97	20231031	3185	-70.14	20230817	561	69.52	20221227	1.54	N	007460	500	1299 억	31556231	N	N	168	N	N
142	20231107	120217	57	100.00	KOSPI	기계	N	N	N	N	N	946	-35	5	-3.57	2101970013	2173304	41.48	985	989	944	1275	687	981	967.18	12.14	-408043	1027	1003	964	940	901	1016	953	1299	294	500	680	1	1	259837258	2458	-1.53	0.77	12	0.84	-619.00	1235.00	3262	20221109	-71.00	906	20231031	4.42	3185	-70.30	20230817	906	4.42	20231031	3185	-70.30	20230817	561	68.63	20221227	1.54	N	007460	500	1299 억	31556231	N	N	168	N	N
143	20231107	110217	57	100.00	KOSPI	기계	N	N	N	N	N	967	-14	5	-1.43	1393221227	1430503	27.30	985	989	962	1275	687	981	973.94	12.14	-64322	1027	1003	964	940	901	1016	953	1299	294	500	680	1	1	259837258	2513	-1.56	0.78	12	0.55	-619.00	1235.00	3262	20221109	-70.36	906	20231031	6.73	3185	-69.64	20230817	906	6.73	20231031	3185	-69.64	20230817	561	72.37	20221227	1.54	N	007460	500	1299 억	31556231	N	N	168	N	N
144	20231107	100219	57	100.00	KOSPI	기계	N	N	N	N	N	971	-10	5	-1.02	978090420	1003013	19.14	985	989	962	1275	687	981	975.15	12.14	-145242	1027	1003	964	940	901	1016	953	1299	294	500	680	1	1	259837258	2523	-1.57	0.79	12	0.39	-619.00	1235.00	3262	20221109	-70.23	906	20231031	7.17	3185	-69.51	20230817	906	7.17	20231031	3185	-69.51	20230817	561	73.08	20221227	1.54	N	007460	500	1299 억	31556231	N	N	168	N	N
145	20231107	090215	57	100.00	KOSPI	기계	N	N	N	N	N	969	-12	5	-1.22	194230210	198031	3.78	985	989	969	1275	687	981	980.81	12.14	-149104	1027	1003	964	940	901	1016	953	1299	294	500	680	1	1	259837258	2518	-1.57	0.78	12	0.08	-619.00	1235.00	3262	20221109	-70.29	906	20231031	6.95	3185	-69.58	20230817	906	6.95	20231031	3185	-69.58	20230817	561	72.73	20221227	1.54	N	007460	500	1299 억	31556231	N	N	168	N	N
146	20231106	160213	57	100.00	KOSPI	기계	N	N	N	N	N	981	54	2	5.83	5029172372	5205339	161.17	931	988	925	1205	649	927	966.10	11.95	495146	975	951	931	907	887	963	919	1299	278	500	640	1	1	259837258	2549	-1.58	0.79	12	2.00	-619.00	1235.00	3262	20221109	-69.93	906	20231031	8.28	3185	-69.20	20230817	906	8.28	20231031	3185	-69.20	20230817	561	74.87	20221227	1.58	N	007460	500	1299 억	31061854	N	N	144	N	N
147	20231106	150214	57	100.00	KOSPI	기계	N	N	N	N	N	978	51	2	5.50	4758837118	4929669	152.64	931	988	925	1205	649	927	965.35	11.95	483836	975	951	931	907	887	963	919	1299	278	500	640	1	1	259837258	2541	-1.58	0.79	12	1.90	-619.00	1235.00	3262	20221109	-70.02	906	20231031	7.95	3185	-69.29	20230817	906	7.95	20231031	3185	-69.29	20230817	561	74.33	20221227	1.58	N	007460	500	1299 억	31061854	N	N	0	N	N
148	20231106	140213	57	100.00	KOSPI	기계	N	N	N	N	N	983	56	2	6.04	4471243916	4635701	143.53	931	988	925	1205	649	927	964.53	11.95	460836	975	951	931	907	887	963	919	1299	278	500	640	1	1	259837258	2554	-1.59	0.80	12	1.78	-619.00	1235.00	3262	20221109	-69.87	906	20231031	8.50	3185	-69.14	20230817	906	8.50	20231031	3185	-69.14	20230817	561	75.22	20221227	1.58	N	007460	500	1299 억	31061854	N	N	0	N	N
149	20231106	130215	57	100.00	KOSPI	기계	N	N	N	N	N	977	50	2	5.39	4003263483	4159985	128.80	931	984	925	1205	649	927	962.33	11.95	421376	975	951	931	907	887	963	919	1299	278	500	640	1	1	259837258	2539	-1.58	0.79	12	1.60	-619.00	1235.00	3262	20221109	-70.05	906	20231031	7.84	3185	-69.32	20230817	906	7.84	20231031	3185	-69.32	20230817	561	74.15	20221227	1.58	N	007460	500	1299 억	31061854	N	N	0	N	N
150	20231106	120215	57	100.00	KOSPI	기계	N	N	N	N	N	982	55	2	5.93	3570391776	3717088	115.09	931	984	925	1205	649	927	960.54	11.95	417730	975	951	931	907	887	963	919	1299	278	500	640	1	1	259837258	2552	-1.59	0.80	12	1.43	-619.00	1235.00	3262	20221109	-69.90	906	20231031	8.39	3185	-69.17	20230817	906	8.39	20231031	3185	-69.17	20230817	561	75.04	20221227	1.58	N	007460	500	1299 억	31061854	N	N	0	N	N
151	20231106	110215	57	100.00	KOSPI	기계	N	N	N	N	N	967	40	2	4.31	2907407232	3037611	94.05	931	984	925	1205	649	927	957.14	11.95	280039	975	951	931	907	887	963	919	1299	278	500	640	1	1	259837258	2513	-1.56	0.78	12	1.17	-619.00	1235.00	3262	20221109	-70.36	906	20231031	6.73	3185	-69.64	20230817	906	6.73	20231031	3185	-69.64	20230817	561	72.37	20221227	1.58	N	007460	500	1299 억	31061854	N	N	0	N	N
152	20231106	100207	57	100.00	KOSPI	기계	N	N	N	N	N	960	33	2	3.56	1569031328	1660011	51.40	931	967	925	1205	649	927	945.19	11.95	241106	975	951	931	907	887	963	919	1299	278	500	640	1	1	259837258	2494	-1.55	0.78	12	0.64	-619.00	1235.00	3262	20221109	-70.57	906	20231031	5.96	3185	-69.86	20230817	906	5.96	20231031	3185	-69.86	20230817	561	71.12	20221227	1.58	N	007460	500	1299 억	31061854	N	N	0	N	N
153	20231106	090215	57	100.00	KOSPI	기계	N	N	N	N	N	942	15	2	1.62	121987500	130451	4.04	931	949	931	1205	649	927	935.13	11.95	-991	975	951	931	907	887	963	919	1299	278	500	640	1	1	259837258	2448	-1.52	0.76	12	0.05	-619.00	1235.00	3262	20221109	-71.12	906	20231031	3.97	3185	-70.42	20230817	906	3.97	20231031	3185	-70.42	20230817	561	67.91	20221227	1.58	N	007460	500	1299 억	31061854	N	N	0	N	N
154	20231103	160211	57	100.00	KOSPI	기계	N	N	N	N	N	927	8	2	0.87	2968589250	3190020	136.88	924	955	911	1194	644	919	930.59	11.91	144582	938	928	920	910	902	924	906	1299	275	500	640	1	1	259837258	2409	-1.50	0.75	12	1.23	-619.00	1235.00	3262	20221109	-71.58	906	20231031	2.32	3185	-70.89	20230817	906	2.32	20231031	3185	-70.89	20230817	561	65.24	20221227	1.56	N	007460	500	1299 억	30935208	N	N	0	N	N
155	20231103	150213	57	100.00	KOSPI	기계	N	N	N	N	N	928	9	2	0.98	2872646279	3086631	132.44	924	955	911	1194	644	919	930.67	11.91	173483	938	928	920	910	902	924	906	1299	275	500	640	1	1	259837258	2411	-1.50	0.75	12	1.19	-619.00	1235.00	3262	20221109	-71.55	906	20231031	2.43	3185	-70.86	20230817	906	2.43	20231031	3185	-70.86	20230817	561	65.42	20221227	1.56	N	007460	500	1299 억	30935208	N	N	0	N	N
156	20231103	140213	57	100.00	KOSPI	기계	N	N	N	N	N	931	12	2	1.31	2657346848	2854794	122.49	924	955	911	1194	644	919	930.84	11.91	246228	938	928	920	910	902	924	906	1299	275	500	640	1	1	259837258	2419	-1.50	0.75	12	1.10	-619.00	1235.00	3262	20221109	-71.46	906	20231031	2.76	3185	-70.77	20230817	906	2.76	20231031	3185	-70.77	20230817	561	65.95	20221227	1.56	N	007460	500	1299 억	30935208	N	N	0	N	N
157	20231103	130212	57	100.00	KOSPI	기계	N	N	N	N	N	932	13	2	1.41	2457745921	2640087	113.28	924	955	911	1194	644	919	930.93	11.91	270057	938	928	920	910	902	924	906	1299	275	500	640	1	1	259837258	2422	-1.51	0.75	12	1.02	-619.00	1235.00	3262	20221109	-71.43	906	20231031	2.87	3185	-70.74	20230817	906	2.87	20231031	3185	-70.74	20230817	561	66.13	20221227	1.56	N	007460	500	1299 억	30935208	N	N	0	N	N
158	20231103	120212	57	100.00	KOSPI	기계	N	N	N	N	N	949	30	2	3.26	1852436317	1997849	85.72	924	949	911	1194	644	919	927.22	11.91	291029	938	928	920	910	902	924	906	1299	275	500	640	1	1	259837258	2466	-1.53	0.77	12	0.77	-619.00	1235.00	3262	20221109	-70.91	906	20231031	4.75	3185	-70.20	20230817	906	4.75	20231031	3185	-70.20	20230817	561	69.16	20221227	1.56	N	007460	500	1299 억	30935208	N	N	0	N	N
159	20231103	110214	57	100.00	KOSPI	기계	N	N	N	N	N	927	8	2	0.87	1086224265	1182874	50.76	924	929	911	1194	644	919	918.29	11.91	181544	938	928	920	910	902	924	906	1299	275	500	640	1	1	259837258	2409	-1.50	0.75	12	0.46	-619.00	1235.00	3262	20221109	-71.58	906	20231031	2.32	3185	-70.89	20230817	906	2.32	20231031	3185	-70.89	20230817	561	65.24	20221227	1.56	N	007460	500	1299 억	30935208	N	N	0	N	N
160	20231103	100212	57	100.00	KOSPI	기계	N	N	N	N	N	916	-3	5	-0.33	768378300	837920	35.95	924	927	911	1194	644	919	917.01	11.91	51696	938	928	920	910	902	924	906	1299	275	500	640	1	1	259837258	2380	-1.48	0.74	12	0.32	-619.00	1235.00	3262	20221109	-71.92	906	20231031	1.10	3185	-71.24	20230817	906	1.10	20231031	3185	-71.24	20230817	561	63.28	20221227	1.56	N	007460	500	1299 억	30935208	N	N	0	N	N
161	20231103	090212	57	100.00	KOSPI	기계	N	N	N	N	N	918	-1	5	-0.11	113553435	123057	5.28	924	927	918	1194	644	919	922.77	11.91	17657	938	928	920	910	902	924	906	1299	275	500	640	1	1	259837258	2385	-1.48	0.74	12	0.05	-619.00	1235.00	3262	20221109	-71.86	906	20231031	1.32	3185	-71.18	20230817	906	1.32	20231031	3185	-71.18	20230817	561	63.64	20221227	1.56	N	007460	500	1299 억	30935208	N	N	0	N	N
162	20231102	160211	57	100.00	KOSPI	기계	N	N	N	N	N	919	2	2	0.22	2108760937	2288516	92.29	923	930	912	1192	642	917	921.46	11.81	217652	955	935	921	901	887	946	912	1299	275	500	640	1	1	259837258	2388	-1.48	0.74	12	0.88	-619.00	1235.00	3262	20221109	-71.83	906	20231031	1.43	3185	-71.15	20230817	906	1.43	20231031	3185	-71.15	20230817	561	63.81	20221227	1.56	N	007460	500	1299 억	30699620	N	N	0	N	N
163	20231102	150213	57	100.00	KOSPI	기계	N	N	N	N	N	923	6	2	0.65	1988410162	2157788	87.02	923	930	912	1192	642	917	921.51	11.81	217128	955	935	921	901	887	946	912	1299	275	500	640	1	1	259837258	2398	-1.49	0.75	12	0.83	-619.00	1235.00	3262	20221109	-71.70	906	20231031	1.88	3185	-71.02	20230817	906	1.88	20231031	3185	-71.02	20230817	561	64.53	20221227	1.56	N	007460	500	1299 억	30699620	N	N	0	N	N
164	20231102	140211	57	100.00	KOSPI	기계	N	N	N	N	N	922	5	2	0.55	1806182010	1959751	79.03	923	930	912	1192	642	917	921.64	11.81	291114	955	935	921	901	887	946	912	1299	275	500	640	1	1	259837258	2396	-1.49	0.75	12	0.75	-619.00	1235.00	3262	20221109	-71.74	906	20231031	1.77	3185	-71.05	20230817	906	1.77	20231031	3185	-71.05	20230817	561	64.35	20221227	1.56	N	007460	500	1299 억	30699620	N	N	0	N	N
165	20231102	130212	57	100.00	KOSPI	기계	N	N	N	N	N	923	6	2	0.65	1677723423	1820320	73.41	923	930	912	1192	642	917	921.67	11.81	310350	955	935	921	901	887	946	912	1299	275	500	640	1	1	259837258	2398	-1.49	0.75	12	0.70	-619.00	1235.00	3262	20221109	-71.70	906	20231031	1.88	3185	-71.02	20230817	906	1.88	20231031	3185	-71.02	20230817	561	64.53	20221227	1.56	N	007460	500	1299 억	30699620	N	N	0	N	N
166	20231102	120210	57	100.00	KOSPI	기계	N	N	N	N	N	922	5	2	0.55	1491943925	1618935	65.29	923	930	912	1192	642	917	921.56	11.81	281713	955	935	921	901	887	946	912	1299	275	500	640	1	1	259837258	2396	-1.49	0.75	12	0.62	-619.00	1235.00	3262	20221109	-71.74	906	20231031	1.77	3185	-71.05	20230817	906	1.77	20231031	3185	-71.05	20230817	561	64.35	20221227	1.56	N	007460	500	1299 억	30699620	N	N	0	N	N
167	20231102	110208	57	100.00	KOSPI	기계	N	N	N	N	N	919	2	2	0.22	1291105459	1401111	56.50	923	930	912	1192	642	917	921.49	11.81	264069	955	935	921	901	887	946	912	1299	275	500	640	1	1	259837258	2388	-1.48	0.74	12	0.54	-619.00	1235.00	3262	20221109	-71.83	906	20231031	1.43	3185	-71.15	20230817	906	1.43	20231031	3185	-71.15	20230817	561	63.81	20221227	1.56	N	007460	500	1299 억	30699620	N	N	0	N	N
168	20231102	100211	57	100.00	KOSPI	기계	N	N	N	N	N	921	4	2	0.44	960768557	1042034	42.02	923	930	912	1192	642	917	922.02	11.81	175956	955	935	921	901	887	946	912	1299	275	500	640	1	1	259837258	2393	-1.49	0.75	12	0.40	-619.00	1235.00	3262	20221109	-71.77	906	20231031	1.66	3185	-71.08	20230817	906	1.66	20231031	3185	-71.08	20230817	561	64.17	20221227	1.56	N	007460	500	1299 억	30699620	N	N	0	N	N
169	20231102	090211	57	100.00	KOSPI	기계	N	N	N	N	N	924	7	2	0.76	14968617	16219	0.65	923	926	921	1192	642	917	923.14	11.81	2673	955	935	921	901	887	946	912	1299	275	500	640	1	1	259837258	2401	-1.49	0.75	12	0.01	-619.00	1235.00	3262	20221109	-71.67	906	20231031	1.99	3185	-70.99	20230817	906	1.99	20231031	3185	-70.99	20230817	561	64.71	20221227	1.56	N	007460	500	1299 억	30699620	N	N	0	N	N
170	20231101	160210	57	100.00	KOSPI	기계	N	N	N	N	N	917	6	2	0.66	2268386269	2458525	32.05	916	941	907	1184	638	911	922.67	11.84	-55683	1062	986	946	870	830	966	850	1299	273	500	630	1	1	259837258	2383	-1.48	0.74	12	0.95	-619.00	1235.00	3337	20221028	-72.52	906	20231031	1.21	3185	-71.21	20230817	906	1.21	20231031	3185	-71.21	20230817	561	63.46	20221227	1.56	N	007460	500	1299 억	30761131	N	N	0	N	N
171	20231101	150211	57	100.00	KOSPI	기계	N	N	N	N	N	911	0	3	0.00	2097570997	2271559	29.61	916	941	907	1184	638	911	923.41	11.84	8139	1062	986	946	870	830	966	850	1299	273	500	630	1	1	259837258	2367	-1.47	0.74	12	0.87	-619.00	1235.00	3337	20221028	-72.70	906	20231031	0.55	3185	-71.40	20230817	906	0.55	20231031	3185	-71.40	20230817	561	62.39	20221227	1.56	N	007460	500	1299 억	30761131	N	N	0	N	N
172	20231101	140208	57	100.00	KOSPI	기계	N	N	N	N	N	910	-1	5	-0.11	1897981396	2052139	26.75	916	941	909	1184	638	911	924.88	11.84	68132	1062	986	946	870	830	966	850	1299	273	500	630	1	1	259837258	2365	-1.47	0.74	12	0.79	-619.00	1235.00	3337	20221028	-72.73	906	20231031	0.44	3185	-71.43	20230817	906	0.44	20231031	3185	-71.43	20230817	561	62.21	20221227	1.56	N	007460	500	1299 억	30761131	N	N	0	N	N
173	20231101	130211	57	100.00	KOSPI	기계	N	N	N	N	N	915	4	2	0.44	1607111329	1732872	22.59	916	941	910	1184	638	911	927.43	11.84	198495	1062	986	946	870	830	966	850	1299	273	500	630	1	1	259837258	2378	-1.48	0.74	12	0.67	-619.00	1235.00	3337	20221028	-72.58	906	20231031	0.99	3185	-71.27	20230817	906	0.99	20231031	3185	-71.27	20230817	561	63.10	20221227	1.56	N	007460	500	1299 억	30761131	N	N	0	N	N
174	20231101	120213	57	100.00	KOSPI	기계	N	N	N	N	N	919	8	2	0.88	1441596646	1552137	20.23	916	941	910	1184	638	911	928.78	11.84	222914	1062	986	946	870	830	966	850	1299	273	500	630	1	1	259837258	2388	-1.48	0.74	12	0.60	-619.00	1235.00	3337	20221028	-72.46	906	20231031	1.43	3185	-71.15	20230817	906	1.43	20231031	3185	-71.15	20230817	561	63.81	20221227	1.56	N	007460	500	1299 억	30761131	N	N	0	N	N
175	20231101	110213	57	100.00	KOSPI	기계	N	N	N	N	N	914	3	2	0.33	1247125968	1339994	17.47	916	941	910	1184	638	911	930.70	11.84	304808	1062	986	946	870	830	966	850	1299	273	500	630	1	1	259837258	2375	-1.48	0.74	12	0.52	-619.00	1235.00	3337	20221028	-72.61	906	20231031	0.88	3185	-71.30	20230817	906	0.88	20231031	3185	-71.30	20230817	561	62.92	20221227	1.56	N	007460	500	1299 억	30761131	N	N	0	N	N
176	20231101	100212	57	100.00	KOSPI	기계	N	N	N	N	N	935	24	2	2.63	897776698	961963	12.54	916	941	916	1184	638	911	933.28	11.84	439569	1062	986	946	870	830	966	850	1299	273	500	630	1	1	259837258	2429	-1.51	0.76	12	0.37	-619.00	1235.00	3337	20221028	-71.98	906	20231031	3.20	3185	-70.64	20230817	906	3.20	20231031	3185	-70.64	20230817	561	66.67	20221227	1.56	N	007460	500	1299 억	30761131	N	N	0	N	N
177	20231101	090212	57	100.00	KOSPI	기계	N	N	N	N	N	926	15	2	1.65	40103630	43673	0.57	916	926	916	1184	638	911	918.27	11.84	27776	1062	986	946	870	830	966	850	1299	273	500	630	1	1	259837258	2406	-1.50	0.75	12	0.02	-619.00	1235.00	3337	20221028	-72.25	906	20231031	2.21	3185	-70.93	20230817	906	2.21	20231031	3185	-70.93	20230817	561	65.06	20221227	1.56	N	007460	500	1299 억	30761131	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History