KissMeData/012200/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	160308	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1906	-10	5	-0.52	49162323	25755	97.93	1915	1927	1897	2490	1342	1916	1908.85	2.37	0	-220	1934	1924	1919	1909	1904	1923	1908	136	574	500	1340	1	1	27222829	519	-2.64	0.51	12	0.09	-722.00	3762.00	2555	20230217	-25.40	1897	20231130	0.47	2555	-25.40	20230217	1897	0.47	20231130	3435	-44.51	20230127	1897	0.47	20231130	0.00	N	012200	500	136 억		645977	N	N	0	N	00	N
3	20231130	150309	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1908	-8	5	-0.42	47263862	24759	94.14	1915	1927	1897	2490	1342	1916	1908.96	2.37	0	-210	1934	1924	1919	1909	1904	1923	1908	136	574	500	1340	1	1	27222829	519	-2.64	0.51	12	0.09	-722.00	3762.00	2555	20230217	-25.32	1897	20231130	0.58	2555	-25.32	20230217	1897	0.58	20231130	3435	-44.45	20230127	1897	0.58	20231130	0.00	N	012200	500	136 억		645977	N	N	0	N	00	N
4	20231130	140307	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1912	-4	5	-0.21	30433961	15918	60.52	1915	1927	1909	2490	1342	1916	1911.92	2.37	0	-195	1934	1924	1919	1909	1904	1923	1908	136	574	500	1340	1	1	27222829	521	-2.65	0.51	12	0.06	-722.00	3762.00	2555	20230217	-25.17	1909	20231130	0.16	2555	-25.17	20230217	1909	0.16	20231130	3435	-44.34	20230127	1909	0.16	20231130	0.00	N	012200	500	136 억		645977	N	N	0	N	00	N
5	20231130	130307	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1912	-4	5	-0.21	26518187	13870	52.74	1915	1927	1909	2490	1342	1916	1911.91	2.37	0	-195	1934	1924	1919	1909	1904	1923	1908	136	574	500	1340	1	1	27222829	521	-2.65	0.51	12	0.05	-722.00	3762.00	2555	20230217	-25.17	1909	20231130	0.16	2555	-25.17	20230217	1909	0.16	20231130	3435	-44.34	20230127	1909	0.16	20231130	0.00	N	012200	500	136 억		645977	N	N	0	N	00	N
6	20231130	120312	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1910	-6	5	-0.31	23829979	12464	47.39	1915	1927	1909	2490	1342	1916	1911.90	2.37	0	-163	1934	1924	1919	1909	1904	1923	1908	136	574	500	1340	1	1	27222829	520	-2.65	0.51	12	0.05	-722.00	3762.00	2555	20230217	-25.24	1909	20231130	0.05	2555	-25.24	20230217	1909	0.05	20231130	3435	-44.40	20230127	1909	0.05	20231130	0.00	N	012200	500	136 억		645977	N	N	0	N	00	N
7	20231130	110309	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1913	-3	5	-0.16	8916778	4660	17.72	1915	1927	1911	2490	1342	1916	1913.47	2.37	0	-141	1934	1924	1919	1909	1904	1923	1908	136	574	500	1340	1	1	27222829	521	-2.65	0.51	12	0.02	-722.00	3762.00	2555	20230217	-25.13	1911	20231130	0.10	2555	-25.13	20230217	1911	0.10	20231130	3435	-44.31	20230127	1911	0.10	20231130	0.00	N	012200	500	136 억		645977	N	N	0	N	00	N
8	20231130	100306	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1916	0	3	0.00	7474546	3906	14.85	1915	1927	1911	2490	1342	1916	1913.61	2.37	0	-119	1934	1924	1919	1909	1904	1923	1908	136	574	500	1340	1	1	27222829	522	-2.65	0.51	12	0.01	-722.00	3762.00	2555	20230217	-25.01	1911	20231130	0.26	2555	-25.01	20230217	1911	0.26	20231130	3435	-44.22	20230127	1911	0.26	20231130	0.00	N	012200	500	136 억		645977	N	N	0	N	00	N
9	20231130	090308	57	100.00	KOSPI		기계	N	N	N	N		N	1927	11	2	0.57	622432	325	1.24	1915	1927	1915	2490	1342	1916	1915.18	2.37	0	0	1934	1924	1919	1909	1904	1923	1908	136	574	500	1340	1	1	27222829	525	-2.67	0.51	12	0.00	-722.00	3762.00	2555	20230217	-24.58	1914	20231129	0.68	2555	-24.58	20230217	1914	0.68	20231129	3435	-43.90	20230127	1914	0.68	20231129	0.00	N	012200	500	136 억		645977	N	N	0	N	00	N
10	20231129	160307	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1916	0	3	0.00	50433910	26300	166.26	1916	1929	1914	2490	1342	1916	1917.64	2.38	0	-785	1932	1924	1920	1912	1908	1922	1910	136	574	500	1340	1	1	27222829	522	-2.65	0.51	12	0.10	-722.00	3762.00	2555	20230217	-25.01	1914	20231129	0.10	2555	-25.01	20230217	1914	0.10	20231129	3435	-44.22	20230127	1914	0.10	20231129	0.00	N	012200	500	136 억		646762	N	N	0	N	00	N
11	20231129	150308	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1916	0	3	0.00	48682981	25386	160.48	1916	1929	1914	2490	1342	1916	1917.71	2.38	0	-781	1932	1924	1920	1912	1908	1922	1910	136	574	500	1340	1	1	27222829	522	-2.65	0.51	12	0.09	-722.00	3762.00	2555	20230217	-25.01	1914	20231129	0.10	2555	-25.01	20230217	1914	0.10	20231129	3435	-44.22	20230127	1914	0.10	20231129	0.00	N	012200	500	136 억		646762	N	N	0	N	00	N
12	20231129	140307	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1915	-1	5	-0.05	44905786	23413	148.01	1916	1929	1915	2490	1342	1916	1917.99	2.38	0	-732	1932	1924	1920	1912	1908	1922	1910	136	574	500	1340	1	1	27222829	521	-2.65	0.51	12	0.09	-722.00	3762.00	2555	20230217	-25.05	1915	20231129	0.00	2555	-25.05	20230217	1915	0.00	20231129	3435	-44.25	20230127	1915	0.00	20231129	0.00	N	012200	500	136 억		646762	N	N	0	N	00	N
13	20231129	130309	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1921	5	2	0.26	35021352	18255	115.40	1916	1929	1916	2490	1342	1916	1918.45	2.38	0	-585	1932	1924	1920	1912	1908	1922	1910	136	574	500	1340	1	1	27222829	523	-2.66	0.51	12	0.07	-722.00	3762.00	2555	20230217	-24.81	1916	20231129	0.26	2555	-24.81	20230217	1916	0.26	20231129	3435	-44.08	20230127	1916	0.26	20231129	0.00	N	012200	500	136 억		646762	N	N	0	N	00	N
14	20231129	120308	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1920	4	2	0.21	29827422	15546	98.27	1916	1929	1916	2490	1342	1916	1918.66	2.38	0	-577	1932	1924	1920	1912	1908	1922	1910	136	574	500	1340	1	1	27222829	523	-2.66	0.51	12	0.06	-722.00	3762.00	2555	20230217	-24.85	1916	20231129	0.21	2555	-24.85	20230217	1916	0.21	20231129	3435	-44.10	20230127	1916	0.21	20231129	0.00	N	012200	500	136 억		646762	N	N	0	N	00	N
15	20231129	110307	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1916	0	3	0.00	26657214	13893	87.82	1916	1929	1916	2490	1342	1916	1918.75	2.38	0	-503	1932	1924	1920	1912	1908	1922	1910	136	574	500	1340	1	1	27222829	522	-2.65	0.51	12	0.05	-722.00	3762.00	2555	20230217	-25.01	1916	20231129	0.00	2555	-25.01	20230217	1916	0.00	20231129	3435	-44.22	20230127	1916	0.00	20231129	0.00	N	012200	500	136 억		646762	N	N	0	N	00	N
16	20231129	100306	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1916	0	3	0.00	12173762	6344	40.10	1916	1925	1916	2490	1342	1916	1918.94	2.38	0	-361	1932	1924	1920	1912	1908	1922	1910	136	574	500	1340	1	1	27222829	522	-2.65	0.51	12	0.02	-722.00	3762.00	2555	20230217	-25.01	1916	20231129	0.00	2555	-25.01	20230217	1916	0.00	20231129	3435	-44.22	20230127	1916	0.00	20231129	0.00	N	012200	500	136 억		646762	N	N	0	N	00	N
17	20231129	090306	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1919	3	2	0.16	1345920	702	4.44	1916	1919	1916	2490	1342	1916	1917.26	2.38	0	-162	1932	1924	1920	1912	1908	1922	1910	136	574	500	1340	1	1	27222829	522	-2.66	0.51	12	0.00	-722.00	3762.00	2555	20230217	-24.89	1916	20231129	0.16	2555	-24.89	20230217	1916	0.16	20231129	3435	-44.13	20230127	1916	0.16	20231129	0.00	N	012200	500	136 억		646762	N	N	0	N	00	N
18	20231128	160307	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1916	-4	5	-0.21	30345262	15806	62.00	1920	1928	1916	2495	1344	1920	1919.89	2.38	0	-818	1952	1936	1928	1912	1904	1932	1908	136	575	500	1340	1	1	27222829	522	-2.65	0.51	12	0.06	-722.00	3762.00	2555	20230217	-25.01	1916	20231128	0.00	2555	-25.01	20230217	1916	0.00	20231128	3435	-44.22	20230127	1916	0.00	20231128	0.00	N	012200	500	136 억		647583	N	N	0	N	00	N
19	20231128	150250	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1919	-1	5	-0.05	25634027	13348	52.36	1920	1928	1916	2495	1344	1920	1920.44	2.38	0	-814	1952	1936	1928	1912	1904	1932	1908	136	575	500	1340	1	1	27222829	522	-2.66	0.51	12	0.05	-722.00	3762.00	2555	20230217	-24.89	1916	20231128	0.16	2555	-24.89	20230217	1916	0.16	20231128	3435	-44.13	20230127	1916	0.16	20231128	0.00	N	012200	500	136 억		647583	N	N	0	N	00	N
20	20231128	140305	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1920	0	3	0.00	25282720	13165	51.64	1920	1928	1916	2495	1344	1920	1920.45	2.38	0	-799	1952	1936	1928	1912	1904	1932	1908	136	575	500	1340	1	1	27222829	523	-2.66	0.51	12	0.05	-722.00	3762.00	2555	20230217	-24.85	1916	20231128	0.21	2555	-24.85	20230217	1916	0.21	20231128	3435	-44.10	20230127	1916	0.21	20231128	0.00	N	012200	500	136 억		647583	N	N	0	N	00	N
21	20231128	130305	57	100.00	KOSPI		기계	N	N	N	N		N	1920	0	3	0.00	23335160	12149	47.66	1920	1928	1917	2495	1344	1920	1920.75	2.38	0	-637	1952	1936	1928	1912	1904	1932	1908	136	575	500	1340	1	1	27222829	523	-2.66	0.51	12	0.04	-722.00	3762.00	2555	20230217	-24.85	1916	20231122	0.21	2555	-24.85	20230217	1916	0.21	20231122	3435	-44.10	20230127	1916	0.21	20231122	0.00	N	012200	500	136 억		647583	N	N	0	N	00	N
22	20231128	120305	57	100.00	KOSPI		기계	N	N	N	N		N	1920	0	3	0.00	20082671	10455	41.01	1920	1928	1917	2495	1344	1920	1920.87	2.38	0	-454	1952	1936	1928	1912	1904	1932	1908	136	575	500	1340	1	1	27222829	523	-2.66	0.51	12	0.04	-722.00	3762.00	2555	20230217	-24.85	1916	20231122	0.21	2555	-24.85	20230217	1916	0.21	20231122	3435	-44.10	20230127	1916	0.21	20231122	0.00	N	012200	500	136 억		647583	N	N	0	N	00	N
23	20231128	110305	57	100.00	KOSPI		기계	N	N	N	N		N	1920	0	3	0.00	13769371	7167	28.11	1920	1928	1917	2495	1344	1920	1921.22	2.38	0	-300	1952	1936	1928	1912	1904	1932	1908	136	575	500	1340	1	1	27222829	523	-2.66	0.51	12	0.03	-722.00	3762.00	2555	20230217	-24.85	1916	20231122	0.21	2555	-24.85	20230217	1916	0.21	20231122	3435	-44.10	20230127	1916	0.21	20231122	0.00	N	012200	500	136 억		647583	N	N	0	N	00	N
24	20231128	100306	57	100.00	KOSPI		기계	N	N	N	N		N	1920	0	3	0.00	6311123	3283	12.88	1920	1928	1917	2495	1344	1920	1922.36	2.38	0	-251	1952	1936	1928	1912	1904	1932	1908	136	575	500	1340	1	1	27222829	523	-2.66	0.51	12	0.01	-722.00	3762.00	2555	20230217	-24.85	1916	20231122	0.21	2555	-24.85	20230217	1916	0.21	20231122	3435	-44.10	20230127	1916	0.21	20231122	0.00	N	012200	500	136 억		647583	N	N	0	N	00	N
25	20231128	090304	57	100.00	KOSPI		기계	N	N	N	N		N	1920	0	3	0.00	145920	76	0.30	1920	1920	1920	2495	1344	1920	1920.00	2.38	0	0	1952	1936	1928	1912	1904	1932	1908	136	575	500	1340	1	1	27222829	523	-2.66	0.51	12	0.00	-722.00	3762.00	2555	20230217	-24.85	1916	20231122	0.21	2555	-24.85	20230217	1916	0.21	20231122	3435	-44.10	20230127	1916	0.21	20231122	0.00	N	012200	500	136 억		647583	N	N	0	N	00	N
26	20231127	160306	57	100.00	KOSPI		기계	N	N	N	N		N	1920	-6	5	-0.31	49151078	25493	166.21	1926	1944	1920	2500	1349	1926	1928.03	2.38	0	-375	1940	1933	1929	1922	1918	1931	1920	136	574	500	1340	1	1	27222829	523	-2.66	0.51	12	0.09	-722.00	3762.00	2555	20230217	-24.85	1916	20231122	0.21	2555	-24.85	20230217	1916	0.21	20231122	3435	-44.10	20230127	1916	0.21	20231122	0.00	N	012200	500	136 억		647958	N	N	0	N	00	N
27	20231127	150305	57	100.00	KOSPI		기계	N	N	N	N		N	1927	1	2	0.05	44486408	23068	150.40	1926	1944	1925	2500	1349	1926	1928.49	2.38	0	-370	1940	1933	1929	1922	1918	1931	1920	136	574	500	1340	1	1	27222829	525	-2.67	0.51	12	0.08	-722.00	3762.00	2555	20230217	-24.58	1916	20231122	0.57	2555	-24.58	20230217	1916	0.57	20231122	3435	-43.90	20230127	1916	0.57	20231122	0.00	N	012200	500	136 억		647958	N	N	0	N	00	N
28	20231127	140306	57	100.00	KOSPI		기계	N	N	N	N		N	1926	0	3	0.00	39094297	20269	132.15	1926	1944	1925	2500	1349	1926	1928.77	2.38	0	-370	1940	1933	1929	1922	1918	1931	1920	136	574	500	1340	1	1	27222829	524	-2.67	0.51	12	0.07	-722.00	3762.00	2555	20230217	-24.62	1916	20231122	0.52	2555	-24.62	20230217	1916	0.52	20231122	3435	-43.93	20230127	1916	0.52	20231122	0.00	N	012200	500	136 억		647958	N	N	0	N	00	N
29	20231127	130306	57	100.00	KOSPI		기계	N	N	N	N		N	1928	2	2	0.10	33811956	17527	114.27	1926	1944	1926	2500	1349	1926	1929.14	2.38	0	-364	1940	1933	1929	1922	1918	1931	1920	136	574	500	1340	1	1	27222829	525	-2.67	0.51	12	0.06	-722.00	3762.00	2555	20230217	-24.54	1916	20231122	0.63	2555	-24.54	20230217	1916	0.63	20231122	3435	-43.87	20230127	1916	0.63	20231122	0.00	N	012200	500	136 억		647958	N	N	0	N	00	N
30	20231127	120306	57	100.00	KOSPI		기계	N	N	N	N		N	1931	5	2	0.26	17914974	9286	60.54	1926	1944	1926	2500	1349	1926	1929.25	2.38	0	-105	1940	1933	1929	1922	1918	1931	1920	136	574	500	1340	1	1	27222829	526	-2.67	0.51	12	0.03	-722.00	3762.00	2555	20230217	-24.42	1916	20231122	0.78	2555	-24.42	20230217	1916	0.78	20231122	3435	-43.78	20230127	1916	0.78	20231122	0.00	N	012200	500	136 억		647958	N	N	0	N	00	N
31	20231127	110302	57	100.00	KOSPI		기계	N	N	N	N		N	1936	10	2	0.52	17262572	8949	58.35	1926	1944	1926	2500	1349	1926	1928.99	2.38	0	-105	1940	1933	1929	1922	1918	1931	1920	136	574	500	1340	1	1	27222829	527	-2.68	0.51	12	0.03	-722.00	3762.00	2555	20230217	-24.23	1916	20231122	1.04	2555	-24.23	20230217	1916	1.04	20231122	3435	-43.64	20230127	1916	1.04	20231122	0.00	N	012200	500	136 억		647958	N	N	0	N	00	N
32	20231127	100301	57	100.00	KOSPI		기계	N	N	N	N		N	1928	2	2	0.10	12073276	6256	40.79	1926	1944	1926	2500	1349	1926	1929.87	2.38	0	-105	1940	1933	1929	1922	1918	1931	1920	136	574	500	1340	1	1	27222829	525	-2.67	0.51	12	0.02	-722.00	3762.00	2555	20230217	-24.54	1916	20231122	0.63	2555	-24.54	20230217	1916	0.63	20231122	3435	-43.87	20230127	1916	0.63	20231122	0.00	N	012200	500	136 억		647958	N	N	0	N	00	N
33	20231127	090302	57	100.00	KOSPI		기계	N	N	N	N		N	1928	2	2	0.10	7149615	3712	24.20	1926	1928	1926	2500	1349	1926	1926.08	2.38	0	176	1940	1933	1929	1922	1918	1931	1920	136	574	500	1340	1	1	27222829	525	-2.67	0.51	12	0.01	-722.00	3762.00	2555	20230217	-24.54	1916	20231122	0.63	2555	-24.54	20230217	1916	0.63	20231122	3435	-43.87	20230127	1916	0.63	20231122	0.00	N	012200	500	136 억		647958	N	N	0	N	00	N
34	20231124	160258	57	100.00	KOSPI		기계	N	N	N	N		N	1926	-9	5	-0.47	29565538	15337	138.58	1936	1936	1925	2515	1355	1935	1927.73	2.38	0	-1001	1939	1936	1932	1929	1925	1938	1931	136	580	500	1350	1	1	27222829	524	-2.67	0.51	12	0.06	-722.00	3762.00	2555	20230217	-24.62	1916	20231122	0.52	2555	-24.62	20230217	1916	0.52	20231122	3435	-43.93	20230127	1916	0.52	20231122	0.00	N	012200	500	136 억		648949	N	N	0	N	00	N
35	20231124	150304	57	100.00	KOSPI		기계	N	N	N	N		N	1931	-4	5	-0.21	25599725	13279	119.99	1936	1936	1925	2515	1355	1935	1927.84	2.38	0	-1000	1939	1936	1932	1929	1925	1938	1931	136	580	500	1350	1	1	27222829	526	-2.67	0.51	12	0.05	-722.00	3762.00	2555	20230217	-24.42	1916	20231122	0.78	2555	-24.42	20230217	1916	0.78	20231122	3435	-43.78	20230127	1916	0.78	20231122	0.00	N	012200	500	136 억		648949	N	N	0	N	00	N
36	20231124	140304	57	100.00	KOSPI		기계	N	N	N	N		N	1932	-3	5	-0.16	10037183	5202	47.00	1936	1936	1927	2515	1355	1935	1929.49	2.38	0	-295	1939	1936	1932	1929	1925	1938	1931	136	580	500	1350	1	1	27222829	526	-2.68	0.51	12	0.02	-722.00	3762.00	2555	20230217	-24.38	1916	20231122	0.84	2555	-24.38	20230217	1916	0.84	20231122	3435	-43.76	20230127	1916	0.84	20231122	0.00	N	012200	500	136 억		648949	N	N	0	N	00	N
37	20231124	130303	57	100.00	KOSPI		기계	N	N	N	N		N	1932	-3	5	-0.16	9929123	5146	46.50	1936	1936	1927	2515	1355	1935	1929.48	2.38	0	-295	1939	1936	1932	1929	1925	1938	1931	136	580	500	1350	1	1	27222829	526	-2.68	0.51	12	0.02	-722.00	3762.00	2555	20230217	-24.38	1916	20231122	0.84	2555	-24.38	20230217	1916	0.84	20231122	3435	-43.76	20230127	1916	0.84	20231122	0.00	N	012200	500	136 억		648949	N	N	0	N	00	N
38	20231124	120305	57	100.00	KOSPI		기계	N	N	N	N		N	1932	-3	5	-0.16	8357483	4332	39.14	1936	1936	1927	2515	1355	1935	1929.24	2.38	0	-292	1939	1936	1932	1929	1925	1938	1931	136	580	500	1350	1	1	27222829	526	-2.68	0.51	12	0.02	-722.00	3762.00	2555	20230217	-24.38	1916	20231122	0.84	2555	-24.38	20230217	1916	0.84	20231122	3435	-43.76	20230127	1916	0.84	20231122	0.00	N	012200	500	136 억		648949	N	N	0	N	00	N
39	20231124	110303	57	100.00	KOSPI		기계	N	N	N	N		N	1932	-3	5	-0.16	7658509	3970	35.87	1936	1936	1927	2515	1355	1935	1929.10	2.38	0	-100	1939	1936	1932	1929	1925	1938	1931	136	580	500	1350	1	1	27222829	526	-2.68	0.51	12	0.01	-722.00	3762.00	2555	20230217	-24.38	1916	20231122	0.84	2555	-24.38	20230217	1916	0.84	20231122	3435	-43.76	20230127	1916	0.84	20231122	0.00	N	012200	500	136 억		648949	N	N	0	N	00	N
40	20231124	100301	57	100.00	KOSPI		기계	N	N	N	N		N	1929	-6	5	-0.31	1397719	723	6.53	1936	1936	1929	2515	1355	1935	1933.22	2.38	0	-59	1939	1936	1932	1929	1925	1938	1931	136	580	500	1350	1	1	27222829	525	-2.67	0.51	12	0.00	-722.00	3762.00	2555	20230217	-24.50	1916	20231122	0.68	2555	-24.50	20230217	1916	0.68	20231122	3435	-43.84	20230127	1916	0.68	20231122	0.00	N	012200	500	136 억		648949	N	N	0	N	00	N
41	20231124	090302	57	100.00	KOSPI		기계	N	N	N	N		N	1936	1	2	0.05	21296	11	0.10	1936	1936	1936	2515	1355	1935	1936.00	2.38	0	0	1939	1936	1932	1929	1925	1938	1931	136	580	500	1350	1	1	27222829	527	-2.68	0.51	12	0.00	-722.00	3762.00	2555	20230217	-24.23	1916	20231122	1.04	2555	-24.23	20230217	1916	1.04	20231122	3435	-43.64	20230127	1916	1.04	20231122	0.00	N	012200	500	136 억		648949	N	N	0	N	00	N
42	20231123	160259	57	100.00	KOSPI		기계	N	N	N	N		N	1935	3	2	0.16	21367925	11067	34.46	1932	1935	1928	2510	1353	1932	1930.78	2.39	0	-1389	1948	1940	1928	1920	1908	1934	1914	136	578	500	1350	1	1	27222829	527	-2.68	0.51	12	0.04	-722.00	3762.00	2555	20230217	-24.27	1916	20231122	0.99	2555	-24.27	20230217	1916	0.99	20231122	3435	-43.67	20230127	1916	0.99	20231122	0.00	N	012200	500	136 억		650345	N	N	1	N	00	N
43	20231123	150307	57	100.00	KOSPI		기계	N	N	N	N		N	1935	3	2	0.16	19595465	10151	31.61	1932	1935	1928	2510	1353	1932	1930.40	2.39	0	-1397	1948	1940	1928	1920	1908	1934	1914	136	578	500	1350	1	1	27222829	527	-2.68	0.51	12	0.04	-722.00	3762.00	2555	20230217	-24.27	1916	20231122	0.99	2555	-24.27	20230217	1916	0.99	20231122	3435	-43.67	20230127	1916	0.99	20231122	0.00	N	012200	500	136 억		650345	N	N	1	N	00	N
44	20231123	140304	57	100.00	KOSPI		기계	N	N	N	N		N	1932	0	3	0.00	13835132	7171	22.33	1932	1935	1928	2510	1353	1932	1929.32	2.39	0	-1397	1948	1940	1928	1920	1908	1934	1914	136	578	500	1350	1	1	27222829	526	-2.68	0.51	12	0.03	-722.00	3762.00	2555	20230217	-24.38	1916	20231122	0.84	2555	-24.38	20230217	1916	0.84	20231122	3435	-43.76	20230127	1916	0.84	20231122	0.00	N	012200	500	136 억		650345	N	N	1	N	00	N
45	20231123	130305	57	100.00	KOSPI		기계	N	N	N	N		N	1931	-1	5	-0.05	10768411	5582	17.38	1932	1935	1928	2510	1353	1932	1929.13	2.39	0	-333	1948	1940	1928	1920	1908	1934	1914	136	578	500	1350	1	1	27222829	526	-2.67	0.51	12	0.02	-722.00	3762.00	2555	20230217	-24.42	1916	20231122	0.78	2555	-24.42	20230217	1916	0.78	20231122	3435	-43.78	20230127	1916	0.78	20231122	0.00	N	012200	500	136 억		650345	N	N	1	N	00	N
46	20231123	120302	57	100.00	KOSPI		기계	N	N	N	N		N	1932	0	3	0.00	9681768	5019	15.63	1932	1935	1928	2510	1353	1932	1929.02	2.39	0	-302	1948	1940	1928	1920	1908	1934	1914	136	578	500	1350	1	1	27222829	526	-2.68	0.51	12	0.02	-722.00	3762.00	2555	20230217	-24.38	1916	20231122	0.84	2555	-24.38	20230217	1916	0.84	20231122	3435	-43.76	20230127	1916	0.84	20231122	0.00	N	012200	500	136 억		650345	N	N	1	N	00	N
47	20231123	110306	57	100.00	KOSPI		기계	N	N	N	N		N	1932	0	3	0.00	9110056	4723	14.71	1932	1935	1928	2510	1353	1932	1928.87	2.39	0	-183	1948	1940	1928	1920	1908	1934	1914	136	578	500	1350	1	1	27222829	526	-2.68	0.51	12	0.02	-722.00	3762.00	2555	20230217	-24.38	1916	20231122	0.84	2555	-24.38	20230217	1916	0.84	20231122	3435	-43.76	20230127	1916	0.84	20231122	0.00	N	012200	500	136 억		650345	N	N	1	N	00	N
48	20231123	100303	57	100.00	KOSPI		기계	N	N	N	N		N	1932	0	3	0.00	5378207	2788	8.68	1932	1935	1928	2510	1353	1932	1929.06	2.39	0	-179	1948	1940	1928	1920	1908	1934	1914	136	578	500	1350	1	1	27222829	526	-2.68	0.51	12	0.01	-722.00	3762.00	2555	20230217	-24.38	1916	20231122	0.84	2555	-24.38	20230217	1916	0.84	20231122	3435	-43.76	20230127	1916	0.84	20231122	0.00	N	012200	500	136 억		650345	N	N	1	N	00	N
49	20231123	090300	57	100.00	KOSPI		기계	N	N	N	N		N	1934	2	2	0.10	1054882	546	1.70	1932	1934	1932	2510	1353	1932	1932.02	2.39	0	-5	1948	1940	1928	1920	1908	1934	1914	136	578	500	1350	1	1	27222829	526	-2.68	0.51	12	0.00	-722.00	3762.00	2555	20230217	-24.31	1916	20231122	0.94	2555	-24.31	20230217	1916	0.94	20231122	3435	-43.70	20230127	1916	0.94	20231122	0.00	N	012200	500	136 억		650345	N	N	1	N	00	N
50	20231122	160255	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1932	4	2	0.21	61743625	32064	139.33	1936	1936	1916	2505	1350	1928	1925.63	2.39	0	-789	1950	1939	1933	1922	1916	1936	1919	136	577	500	1340	1	1	27222829	526	-2.68	0.51	12	0.12	-722.00	3762.00	2555	20230217	-24.38	1916	20231122	0.84	2555	-24.38	20230217	1916	0.84	20231122	3435	-43.76	20230127	1916	0.84	20231122	0.00	N	012200	500	136 억		651139	N	N	1	N	00	N
51	20231122	150259	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1930	2	2	0.10	56724257	29465	128.04	1936	1936	1916	2505	1350	1928	1925.14	2.39	0	-780	1950	1939	1933	1922	1916	1936	1919	136	577	500	1340	1	1	27222829	525	-2.67	0.51	12	0.11	-722.00	3762.00	2555	20230217	-24.46	1916	20231122	0.73	2555	-24.46	20230217	1916	0.73	20231122	3435	-43.81	20230127	1916	0.73	20231122	0.00	N	012200	500	136 억		651139	N	N	1	N	00	N
52	20231122	140254	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1928	0	3	0.00	50226478	26093	113.38	1936	1936	1916	2505	1350	1928	1924.90	2.39	0	-800	1950	1939	1933	1922	1916	1936	1919	136	577	500	1340	1	1	27222829	525	-2.67	0.51	12	0.10	-722.00	3762.00	2555	20230217	-24.54	1916	20231122	0.63	2555	-24.54	20230217	1916	0.63	20231122	3435	-43.87	20230127	1916	0.63	20231122	0.00	N	012200	500	136 억		651139	N	N	1	N	00	N
53	20231122	130306	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1934	6	2	0.31	42385593	22029	95.72	1936	1936	1916	2505	1350	1928	1924.08	2.39	0	-854	1950	1939	1933	1922	1916	1936	1919	136	577	500	1340	1	1	27222829	526	-2.68	0.51	12	0.08	-722.00	3762.00	2555	20230217	-24.31	1916	20231122	0.94	2555	-24.31	20230217	1916	0.94	20231122	3435	-43.70	20230127	1916	0.94	20231122	0.00	N	012200	500	136 억		651139	N	N	1	N	00	N
54	20231122	120306	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1927	-1	5	-0.05	38458290	19995	86.89	1936	1936	1916	2505	1350	1928	1923.40	2.39	0	-854	1950	1939	1933	1922	1916	1936	1919	136	577	500	1340	1	1	27222829	525	-2.67	0.51	12	0.07	-722.00	3762.00	2555	20230217	-24.58	1916	20231122	0.57	2555	-24.58	20230217	1916	0.57	20231122	3435	-43.90	20230127	1916	0.57	20231122	0.00	N	012200	500	136 억		651139	N	N	1	N	00	N
55	20231122	110314	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1927	-1	5	-0.05	35831718	18629	80.95	1936	1936	1916	2505	1350	1928	1923.44	2.39	0	-324	1950	1939	1933	1922	1916	1936	1919	136	577	500	1340	1	1	27222829	525	-2.67	0.51	12	0.07	-722.00	3762.00	2555	20230217	-24.58	1916	20231122	0.57	2555	-24.58	20230217	1916	0.57	20231122	3435	-43.90	20230127	1916	0.57	20231122	0.00	N	012200	500	136 억		651139	N	N	1	N	00	N
56	20231122	100308	57	100.00	KOSPI		기계	N	N	N	N		N	1928	0	3	0.00	11235760	5830	25.33	1936	1936	1925	2505	1350	1928	1927.23	2.39	0	-336	1950	1939	1933	1922	1916	1936	1919	136	577	500	1340	1	1	27222829	525	-2.67	0.51	12	0.02	-722.00	3762.00	2555	20230217	-24.54	1920	20231117	0.42	2555	-24.54	20230217	1920	0.42	20231117	3435	-43.87	20230127	1920	0.42	20231117	0.00	N	012200	500	136 억		651139	N	N	1	N	00	N
57	20231122	090256	57	100.00	KOSPI		기계	N	N	N	N		N	1926	-2	5	-0.10	395020	205	0.89	1936	1936	1926	2505	1350	1928	1926.93	2.39	0	-45	1950	1939	1933	1922	1916	1936	1919	136	577	500	1340	1	1	27222829	524	-2.67	0.51	12	0.00	-722.00	3762.00	2555	20230217	-24.62	1920	20231117	0.31	2555	-24.62	20230217	1920	0.31	20231117	3435	-43.93	20230127	1920	0.31	20231117	0.00	N	012200	500	136 억		651139	N	N	1	N	00	N
58	20231121	160258	57	100.00	KOSPI		기계	N	N	N	N		N	1928	-9	5	-0.46	44442651	23012	65.82	1944	1944	1927	2515	1356	1937	1931.28	2.40	0	-977	1951	1944	1937	1930	1923	1947	1933	136	578	500	1350	1	1	27222829	525	-2.67	0.51	12	0.08	-722.00	3762.00	2555	20230217	-24.54	1888	20221117	2.12	2555	-24.54	20230217	1920	0.42	20231117	3435	-43.87	20230127	1920	0.42	20231117	0.00	N	012200	500	136 억		652116	N	N	1	N	00	N
59	20231121	150257	57	100.00	KOSPI		기계	N	N	N	N		N	1934	-3	5	-0.15	39012847	20197	57.77	1944	1944	1927	2515	1356	1937	1931.62	2.40	0	-967	1951	1944	1937	1930	1923	1947	1933	136	578	500	1350	1	1	27222829	526	-2.68	0.51	12	0.07	-722.00	3762.00	2555	20230217	-24.31	1888	20221117	2.44	2555	-24.31	20230217	1920	0.73	20231117	3435	-43.70	20230127	1920	0.73	20231117	0.00	N	012200	500	136 억		652116	N	N	0	N	00	N
60	20231121	140254	57	100.00	KOSPI		기계	N	N	N	N		N	1931	-6	5	-0.31	26468346	13690	39.16	1944	1944	1927	2515	1356	1937	1933.41	2.40	0	-866	1951	1944	1937	1930	1923	1947	1933	136	578	500	1350	1	1	27222829	526	-2.67	0.51	12	0.05	-722.00	3762.00	2555	20230217	-24.42	1888	20221117	2.28	2555	-24.42	20230217	1920	0.57	20231117	3435	-43.78	20230127	1920	0.57	20231117	0.00	N	012200	500	136 억		652116	N	N	0	N	00	N
61	20231121	130255	57	100.00	KOSPI		기계	N	N	N	N		N	1933	-4	5	-0.21	21121640	10925	31.25	1944	1944	1927	2515	1356	1937	1933.33	2.40	0	-529	1951	1944	1937	1930	1923	1947	1933	136	578	500	1350	1	1	27222829	526	-2.68	0.51	12	0.04	-722.00	3762.00	2555	20230217	-24.34	1888	20221117	2.38	2555	-24.34	20230217	1920	0.68	20231117	3435	-43.73	20230127	1920	0.68	20231117	0.00	N	012200	500	136 억		652116	N	N	0	N	00	N
62	20231121	120254	57	100.00	KOSPI		기계	N	N	N	N		N	1931	-6	5	-0.31	20188936	10442	29.87	1944	1944	1927	2515	1356	1937	1933.44	2.40	0	-515	1951	1944	1937	1930	1923	1947	1933	136	578	500	1350	1	1	27222829	526	-2.67	0.51	12	0.04	-722.00	3762.00	2555	20230217	-24.42	1888	20221117	2.28	2555	-24.42	20230217	1920	0.57	20231117	3435	-43.78	20230127	1920	0.57	20231117	0.00	N	012200	500	136 억		652116	N	N	0	N	00	N
63	20231121	110253	57	100.00	KOSPI		기계	N	N	N	N		N	1937	0	3	0.00	10214346	5275	15.09	1944	1944	1932	2515	1356	1937	1936.37	2.40	0	-164	1951	1944	1937	1930	1923	1947	1933	136	578	500	1350	1	1	27222829	527	-2.68	0.51	12	0.02	-722.00	3762.00	2555	20230217	-24.19	1888	20221117	2.60	2555	-24.19	20230217	1920	0.89	20231117	3435	-43.61	20230127	1920	0.89	20231117	0.00	N	012200	500	136 억		652116	N	N	0	N	00	N
64	20231121	100249	57	100.00	KOSPI		기계	N	N	N	N		N	1937	0	3	0.00	8850696	4571	13.07	1944	1944	1932	2515	1356	1937	1936.27	2.40	0	-121	1951	1944	1937	1930	1923	1947	1933	136	578	500	1350	1	1	27222829	527	-2.68	0.51	12	0.02	-722.00	3762.00	2555	20230217	-24.19	1888	20221117	2.60	2555	-24.19	20230217	1920	0.89	20231117	3435	-43.61	20230127	1920	0.89	20231117	0.00	N	012200	500	136 억		652116	N	N	0	N	00	N
65	20231121	090251	57	100.00	KOSPI		기계	N	N	N	N		N	1944	7	2	0.36	305208	157	0.45	1944	1944	1944	2515	1356	1937	1944.00	2.40	0	0	1951	1944	1937	1930	1923	1947	1933	136	578	500	1350	1	1	27222829	529	-2.69	0.52	12	0.00	-722.00	3762.00	2555	20230217	-23.91	1888	20221117	2.97	2555	-23.91	20230217	1920	1.25	20231117	3435	-43.41	20230127	1920	1.25	20231117	0.00	N	012200	500	136 억		652116	N	N	0	N	00	N
66	20231120	160252	57	100.00	KOSPI		기계	N	N	N	N		N	1937	2	2	0.10	67645123	34961	181.97	1935	1944	1930	2515	1355	1935	1934.87	2.40	0	-424	1955	1944	1932	1921	1909	1939	1916	136	580	500	1350	1	1	27222829	527	-2.68	0.51	12	0.13	-722.00	3762.00	2555	20230217	-24.19	1888	20221117	2.60	2555	-24.19	20230217	1920	0.89	20231117	3435	-43.61	20230127	1920	0.89	20231117	0.00	N	012200	500	136 억		652540	N	N	0	N	00	N
67	20231120	150254	57	100.00	KOSPI		기계	N	N	N	N		N	1939	4	2	0.21	61568278	31817	165.60	1935	1944	1930	2515	1355	1935	1935.07	2.40	0	-425	1955	1944	1932	1921	1909	1939	1916	136	580	500	1350	1	1	27222829	528	-2.69	0.52	12	0.12	-722.00	3762.00	2555	20230217	-24.11	1888	20221117	2.70	2555	-24.11	20230217	1920	0.99	20231117	3435	-43.55	20230127	1920	0.99	20231117	0.00	N	012200	500	136 억		652540	N	N	0	N	00	N
68	20231120	140254	57	100.00	KOSPI		기계	N	N	N	N		N	1938	3	2	0.16	47822979	24709	128.61	1935	1944	1930	2515	1355	1935	1935.45	2.40	0	-241	1955	1944	1932	1921	1909	1939	1916	136	580	500	1350	1	1	27222829	528	-2.68	0.52	12	0.09	-722.00	3762.00	2555	20230217	-24.15	1888	20221117	2.65	2555	-24.15	20230217	1920	0.94	20231117	3435	-43.58	20230127	1920	0.94	20231117	0.00	N	012200	500	136 억		652540	N	N	0	N	00	N
69	20231120	130252	57	100.00	KOSPI		기계	N	N	N	N		N	1941	6	2	0.31	34197282	17668	91.96	1935	1944	1930	2515	1355	1935	1935.55	2.40	0	-43	1955	1944	1932	1921	1909	1939	1916	136	580	500	1350	1	1	27222829	528	-2.69	0.52	12	0.06	-722.00	3762.00	2555	20230217	-24.03	1888	20221117	2.81	2555	-24.03	20230217	1920	1.09	20231117	3435	-43.49	20230127	1920	1.09	20231117	0.00	N	012200	500	136 억		652540	N	N	0	N	00	N
70	20231120	120251	57	100.00	KOSPI		기계	N	N	N	N		N	1936	1	2	0.05	30347696	15682	81.62	1935	1944	1930	2515	1355	1935	1935.19	2.40	0	-42	1955	1944	1932	1921	1909	1939	1916	136	580	500	1350	1	1	27222829	527	-2.68	0.51	12	0.06	-722.00	3762.00	2555	20230217	-24.23	1888	20221117	2.54	2555	-24.23	20230217	1920	0.83	20231117	3435	-43.64	20230127	1920	0.83	20231117	0.00	N	012200	500	136 억		652540	N	N	0	N	00	N
71	20231120	110251	57	100.00	KOSPI		기계	N	N	N	N		N	1942	7	2	0.36	13880084	7166	37.30	1935	1944	1932	2515	1355	1935	1936.94	2.40	0	-39	1955	1944	1932	1921	1909	1939	1916	136	580	500	1350	1	1	27222829	529	-2.69	0.52	12	0.03	-722.00	3762.00	2555	20230217	-23.99	1888	20221117	2.86	2555	-23.99	20230217	1920	1.15	20231117	3435	-43.46	20230127	1920	1.15	20231117	0.00	N	012200	500	136 억		652540	N	N	0	N	00	N
72	20231120	100251	57	100.00	KOSPI		기계	N	N	N	N		N	1940	5	2	0.26	7257560	3749	19.51	1935	1944	1933	2515	1355	1935	1935.87	2.40	0	3	1955	1944	1932	1921	1909	1939	1916	136	580	500	1350	1	1	27222829	528	-2.69	0.52	12	0.01	-722.00	3762.00	2555	20230217	-24.07	1888	20221117	2.75	2555	-24.07	20230217	1920	1.04	20231117	3435	-43.52	20230127	1920	1.04	20231117	0.00	N	012200	500	136 억		652540	N	N	0	N	00	N
73	20231120	090252	57	100.00	KOSPI		기계	N	N	N	N		N	1935	0	3	0.00	427635	221	1.15	1935	1935	1935	2515	1355	1935	1935.00	2.40	0	0	1955	1944	1932	1921	1909	1939	1916	136	580	500	1350	1	1	27222829	527	-2.68	0.51	12	0.00	-722.00	3762.00	2555	20230217	-24.27	1888	20221117	2.49	2555	-24.27	20230217	1920	0.78	20231117	3435	-43.67	20230127	1920	0.78	20231117	0.00	N	012200	500	136 억		652540	N	N	0	N	00	N
74	20231117	160257	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1935	4	2	0.21	37017450	19213	72.99	1938	1943	1920	2510	1352	1931	1926.69	2.40	0	-414	1970	1950	1939	1919	1908	1960	1929	136	579	500	1350	1	1	27222829	527	-2.68	0.51	12	0.07	-722.00	3762.00	2555	20230217	-24.27	1888	20221117	2.49	2555	-24.27	20230217	1920	0.78	20231117	3435	-43.67	20230127	1920	0.78	20231117	0.00	N	012200	500	136 억		652894	N	N	0	N	00	N
75	20231117	150259	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1940	9	2	0.47	32479499	16866	64.07	1938	1943	1920	2510	1352	1931	1925.74	2.40	0	-398	1970	1950	1939	1919	1908	1960	1929	136	579	500	1350	1	1	27222829	528	-2.69	0.52	12	0.06	-722.00	3762.00	2555	20230217	-24.07	1888	20221117	2.75	2555	-24.07	20230217	1920	1.04	20231117	3435	-43.52	20230127	1920	1.04	20231117	0.00	N	012200	500	136 억		652894	N	N	0	N	00	N
76	20231117	140258	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1927	-4	5	-0.21	25727858	13363	50.77	1938	1943	1920	2510	1352	1931	1925.31	2.40	0	-354	1970	1950	1939	1919	1908	1960	1929	136	579	500	1350	1	1	27222829	525	-2.67	0.51	12	0.05	-722.00	3762.00	2555	20230217	-24.58	1888	20221117	2.07	2555	-24.58	20230217	1920	0.36	20231117	3435	-43.90	20230127	1920	0.36	20231117	0.00	N	012200	500	136 억		652894	N	N	0	N	00	N
77	20231117	130257	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1927	-4	5	-0.21	23240201	12072	45.86	1938	1943	1920	2510	1352	1931	1925.13	2.40	0	-354	1970	1950	1939	1919	1908	1960	1929	136	579	500	1350	1	1	27222829	525	-2.67	0.51	12	0.04	-722.00	3762.00	2555	20230217	-24.58	1888	20221117	2.07	2555	-24.58	20230217	1920	0.36	20231117	3435	-43.90	20230127	1920	0.36	20231117	0.00	N	012200	500	136 억		652894	N	N	0	N	00	N
78	20231117	120258	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1928	-3	5	-0.16	21696739	11271	42.82	1938	1943	1920	2510	1352	1931	1925.01	2.40	0	-354	1970	1950	1939	1919	1908	1960	1929	136	579	500	1350	1	1	27222829	525	-2.67	0.51	12	0.04	-722.00	3762.00	2555	20230217	-24.54	1888	20221117	2.12	2555	-24.54	20230217	1920	0.42	20231117	3435	-43.87	20230127	1920	0.42	20231117	0.00	N	012200	500	136 억		652894	N	N	0	N	00	N
79	20231117	110258	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1926	-5	5	-0.26	18187399	9451	35.90	1938	1943	1920	2510	1352	1931	1924.39	2.40	0	-354	1970	1950	1939	1919	1908	1960	1929	136	579	500	1350	1	1	27222829	524	-2.67	0.51	12	0.03	-722.00	3762.00	2555	20230217	-24.62	1888	20221117	2.01	2555	-24.62	20230217	1920	0.31	20231117	3435	-43.93	20230127	1920	0.31	20231117	0.00	N	012200	500	136 억		652894	N	N	0	N	00	N
80	20231117	100258	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1927	-4	5	-0.21	13499718	7014	26.65	1938	1943	1920	2510	1352	1931	1924.68	2.40	0	-354	1970	1950	1939	1919	1908	1960	1929	136	579	500	1350	1	1	27222829	525	-2.67	0.51	12	0.03	-722.00	3762.00	2555	20230217	-24.58	1888	20221117	2.07	2555	-24.58	20230217	1920	0.36	20231117	3435	-43.90	20230127	1920	0.36	20231117	0.00	N	012200	500	136 억		652894	N	N	0	N	00	N
81	20231117	090258	57	100.00	KOSPI		기계	N	N	N	N		N	1934	3	2	0.16	792980	410	1.56	1938	1938	1934	2510	1352	1931	1934.10	2.40	0	0	1970	1950	1939	1919	1908	1960	1929	136	579	500	1350	1	1	27222829	526	-2.68	0.51	12	0.00	-722.00	3762.00	2555	20230217	-24.31	1888	20221117	2.44	2555	-24.31	20230217	1923	0.57	20231103	3435	-43.70	20230127	1923	0.57	20231103	0.00	N	012200	500	136 억		652894	N	N	0	N	00	N
82	20231116	160257	57	100.00	KOSPI		기계	N	N	N	N		N	1943	15	2	0.78	47741601	24623	23.35	1928	1959	1928	2505	1350	1928	1938.90	2.39	0	1615	2025	1976	1950	1901	1875	1963	1888	136	577	500	1340	1	1	27222829	529	-2.69	0.52	12	0.09	-722.00	3762.00	2555	20230217	-23.95	1888	20221117	2.91	2555	-23.95	20230217	1923	1.04	20231103	3435	-43.44	20230127	1923	1.04	20231103	0.00	N	012200	500	136 억		651278	N	N	0	N	00	N
83	20231116	150257	57	100.00	KOSPI		기계	N	N	N	N		N	1931	3	2	0.16	38402649	19793	18.77	1928	1959	1928	2505	1350	1928	1940.21	2.39	0	1582	2025	1976	1950	1901	1875	1963	1888	136	577	500	1340	1	1	27222829	526	-2.67	0.51	12	0.07	-722.00	3762.00	2555	20230217	-24.42	1888	20221117	2.28	2555	-24.42	20230217	1923	0.42	20231103	3435	-43.78	20230127	1923	0.42	20231103	0.00	N	012200	500	136 억		651278	N	N	0	N	00	N
84	20231116	140253	57	100.00	KOSPI		기계	N	N	N	N		N	1936	8	2	0.41	25317336	13026	12.35	1928	1959	1928	2505	1350	1928	1943.60	2.39	0	1480	2025	1976	1950	1901	1875	1963	1888	136	577	500	1340	1	1	27222829	527	-2.68	0.51	12	0.05	-722.00	3762.00	2555	20230217	-24.23	1888	20221117	2.54	2555	-24.23	20230217	1923	0.68	20231103	3435	-43.64	20230127	1923	0.68	20231103	0.00	N	012200	500	136 억		651278	N	N	0	N	00	N
85	20231116	130257	57	100.00	KOSPI		기계	N	N	N	N		N	1952	24	2	1.24	16515109	8493	8.05	1928	1959	1928	2505	1350	1928	1944.56	2.39	0	564	2025	1976	1950	1901	1875	1963	1888	136	577	500	1340	1	1	27222829	531	-2.70	0.52	12	0.03	-722.00	3762.00	2555	20230217	-23.60	1888	20221117	3.39	2555	-23.60	20230217	1923	1.51	20231103	3435	-43.17	20230127	1923	1.51	20231103	0.00	N	012200	500	136 억		651278	N	N	0	N	00	N
86	20231116	120257	57	100.00	KOSPI		기계	N	N	N	N		N	1952	24	2	1.24	14286701	7349	6.97	1928	1959	1928	2505	1350	1928	1944.03	2.39	0	472	2025	1976	1950	1901	1875	1963	1888	136	577	500	1340	1	1	27222829	531	-2.70	0.52	12	0.03	-722.00	3762.00	2555	20230217	-23.60	1888	20221117	3.39	2555	-23.60	20230217	1923	1.51	20231103	3435	-43.17	20230127	1923	1.51	20231103	0.00	N	012200	500	136 억		651278	N	N	0	N	00	N
87	20231116	110255	57	100.00	KOSPI		기계	N	N	N	N		N	1950	22	2	1.14	10376612	5344	5.07	1928	1959	1928	2505	1350	1928	1941.73	2.39	0	116	2025	1976	1950	1901	1875	1963	1888	136	577	500	1340	1	1	27222829	531	-2.70	0.52	12	0.02	-722.00	3762.00	2555	20230217	-23.68	1888	20221117	3.28	2555	-23.68	20230217	1923	1.40	20231103	3435	-43.23	20230127	1923	1.40	20231103	0.00	N	012200	500	136 억		651278	N	N	0	N	00	N
88	20231116	100254	57	100.00	KOSPI		기계	N	N	N	N		N	1939	11	2	0.57	2433012	1261	1.20	1928	1939	1928	2505	1350	1928	1929.43	2.39	0	0	2025	1976	1950	1901	1875	1963	1888	136	577	500	1340	1	1	27222829	528	-2.69	0.52	12	0.00	-722.00	3762.00	2555	20230217	-24.11	1888	20221117	2.70	2555	-24.11	20230217	1923	0.83	20231103	3435	-43.55	20230127	1923	0.83	20231103	0.00	N	012200	500	136 억		651278	N	N	0	N	00	N
89	20231116	090253	57	100.00	KOSPI		기계	N	N	N	N		N	1928	0	3	0.00	0	0	0.00	0	0	0	2505	1350	1928	0.00	2.39	0	0	2025	1976	1950	1901	1875	1963	1888	136	577	500	1340	1	1	27222829	525	-2.67	0.51	12	0.00	-722.00	3762.00	2555	20230217	-24.54	1888	20221117	2.12	2555	-24.54	20230217	1923	0.26	20231103	3435	-43.87	20230127	1923	0.26	20231103	0.00	N	012200	500	136 억		651278	N	N	0	N	00	N
90	20231115	160243	57	100.00	KOSPI		기계	N	N	N	N		N	1928	-26	5	-1.33	204196294	105444	1025.32	1999	1999	1924	2540	1368	1954	1936.54	2.39	0	1012	2015	1984	1969	1938	1923	1977	1931	136	586	500	1360	1	1	27222829	525	-2.67	0.51	12	0.39	-722.00	3762.00	2555	20230217	-24.54	1888	20221117	2.12	2555	-24.54	20230217	1923	0.26	20231103	3435	-43.87	20230127	1923	0.26	20231103	0.00	N	012200	500	136 억		650266	N	N	0	N	00	N
91	20231115	150258	57	100.00	KOSPI		기계	N	N	N	N		N	1935	-19	5	-0.97	196323965	101368	985.69	1999	1999	1924	2540	1368	1954	1936.74	2.39	0	1006	2015	1984	1969	1938	1923	1977	1931	136	586	500	1360	1	1	27222829	527	-2.68	0.51	12	0.37	-722.00	3762.00	2555	20230217	-24.27	1888	20221117	2.49	2555	-24.27	20230217	1923	0.62	20231103	3435	-43.67	20230127	1923	0.62	20231103	0.00	N	012200	500	136 억		650266	N	N	0	N	00	N
92	20231115	140300	57	100.00	KOSPI		기계	N	N	N	N		N	1930	-24	5	-1.23	175772547	90709	882.04	1999	1999	1924	2540	1368	1954	1937.76	2.39	0	3052	2015	1984	1969	1938	1923	1977	1931	136	586	500	1360	1	1	27222829	525	-2.67	0.51	12	0.33	-722.00	3762.00	2555	20230217	-24.46	1888	20221117	2.22	2555	-24.46	20230217	1923	0.36	20231103	3435	-43.81	20230127	1923	0.36	20231103	0.00	N	012200	500	136 억		650266	N	N	0	N	00	N
93	20231115	130300	57	100.00	KOSPI		기계	N	N	N	N		N	1928	-26	5	-1.33	155069786	79963	777.55	1999	1999	1928	2540	1368	1954	1939.27	2.39	0	2952	2015	1984	1969	1938	1923	1977	1931	136	586	500	1360	1	1	27222829	525	-2.67	0.51	12	0.29	-722.00	3762.00	2555	20230217	-24.54	1888	20221117	2.12	2555	-24.54	20230217	1923	0.26	20231103	3435	-43.87	20230127	1923	0.26	20231103	0.00	N	012200	500	136 억		650266	N	N	0	N	00	N
94	20231115	120301	57	100.00	KOSPI		기계	N	N	N	N		N	1932	-22	5	-1.13	101232900	52095	506.56	1999	1999	1932	2540	1368	1954	1943.24	2.39	0	2921	2015	1984	1969	1938	1923	1977	1931	136	586	500	1360	1	1	27222829	526	-2.68	0.51	12	0.19	-722.00	3762.00	2555	20230217	-24.38	1888	20221117	2.33	2555	-24.38	20230217	1923	0.47	20231103	3435	-43.76	20230127	1923	0.47	20231103	0.00	N	012200	500	136 억		650266	N	N	0	N	00	N
95	20231115	110303	57	100.00	KOSPI		기계	N	N	N	N		N	1934	-20	5	-1.02	69685380	35782	347.94	1999	1999	1934	2540	1368	1954	1947.50	2.39	0	2788	2015	1984	1969	1938	1923	1977	1931	136	586	500	1360	1	1	27222829	526	-2.68	0.51	12	0.13	-722.00	3762.00	2555	20230217	-24.31	1888	20221117	2.44	2555	-24.31	20230217	1923	0.57	20231103	3435	-43.70	20230127	1923	0.57	20231103	0.00	N	012200	500	136 억		650266	N	N	0	N	00	N
96	20231115	100259	57	100.00	KOSPI		기계	N	N	N	N		N	1965	11	2	0.56	22912731	11684	113.61	1999	1999	1948	2540	1368	1954	1961.03	2.39	0	2292	2015	1984	1969	1938	1923	1977	1931	136	586	500	1360	1	1	27222829	535	-2.72	0.52	12	0.04	-722.00	3762.00	2555	20230217	-23.09	1888	20221117	4.08	2555	-23.09	20230217	1923	2.18	20231103	3435	-42.79	20230127	1923	2.18	20231103	0.00	N	012200	500	136 억		650266	N	N	0	N	00	N
97	20231115	090257	57	100.00	KOSPI		기계	N	N	N	N		N	1965	11	2	0.56	2309320	1168	11.36	1999	1999	1965	2540	1368	1954	1977.16	2.39	0	0	2015	1984	1969	1938	1923	1977	1931	136	586	500	1360	1	1	27222829	535	-2.72	0.52	12	0.00	-722.00	3762.00	2555	20230217	-23.09	1888	20221117	4.08	2555	-23.09	20230217	1923	2.18	20231103	3435	-42.79	20230127	1923	2.18	20231103	0.00	N	012200	500	136 억		650266	N	N	0	N	00	N
98	20231114	160256	57	100.00	KOSPI		기계	N	N	N	N		N	1954	-26	5	-1.31	20202564	10257	87.51	1968	2000	1954	2570	1386	1980	1969.65	2.39	0	161	2009	1994	1968	1953	1927	2002	1961	136	590	500	1380	1	1	27222829	532	-2.71	0.52	12	0.04	-722.00	3762.00	2555	20230217	-23.52	1888	20221117	3.50	2555	-23.52	20230217	1923	1.61	20231103	3435	-43.11	20230127	1923	1.61	20231103	0.00	N	012200	500	136 억		650138	N	N	28	N	00	N
99	20231114	150255	57	100.00	KOSPI		기계	N	N	N	N		N	1978	-2	5	-0.10	16254267	8238	70.28	1968	2000	1960	2570	1386	1980	1973.08	2.39	0	2133	2009	1994	1968	1953	1927	2002	1961	136	590	500	1380	1	1	27222829	538	-2.74	0.53	12	0.03	-722.00	3762.00	2555	20230217	-22.58	1888	20221117	4.77	2555	-22.58	20230217	1923	2.86	20231103	3435	-42.42	20230127	1923	2.86	20231103	0.00	N	012200	500	136 억		650138	N	N	28	N	00	N
100	20231114	140256	57	100.00	KOSPI		기계	N	N	N	N		N	1980	0	3	0.00	10619176	5373	45.84	1968	2000	1968	2570	1386	1980	1976.40	2.39	0	128	2009	1994	1968	1953	1927	2002	1961	136	590	500	1380	1	1	27222829	539	-2.74	0.53	12	0.02	-722.00	3762.00	2555	20230217	-22.50	1888	20221117	4.87	2555	-22.50	20230217	1923	2.96	20231103	3435	-42.36	20230127	1923	2.96	20231103	0.00	N	012200	500	136 억		650138	N	N	28	N	00	N
101	20231114	130257	57	100.00	KOSPI		기계	N	N	N	N		N	1986	6	2	0.30	10219221	5171	44.12	1968	2000	1968	2570	1386	1980	1976.26	2.39	0	128	2009	1994	1968	1953	1927	2002	1961	136	590	500	1380	1	1	27222829	541	-2.75	0.53	12	0.02	-722.00	3762.00	2555	20230217	-22.27	1888	20221117	5.19	2555	-22.27	20230217	1923	3.28	20231103	3435	-42.18	20230127	1923	3.28	20231103	0.00	N	012200	500	136 억		650138	N	N	28	N	00	N
102	20231114	120256	57	100.00	KOSPI		기계	N	N	N	N		N	1988	8	2	0.40	7020997	3553	30.31	1968	2000	1968	2570	1386	1980	1976.08	2.39	0	128	2009	1994	1968	1953	1927	2002	1961	136	590	500	1380	1	1	27222829	541	-2.75	0.53	12	0.01	-722.00	3762.00	2555	20230217	-22.19	1888	20221117	5.30	2555	-22.19	20230217	1923	3.38	20231103	3435	-42.13	20230127	1923	3.38	20231103	0.00	N	012200	500	136 억		650138	N	N	28	N	00	N
103	20231114	110259	57	100.00	KOSPI		기계	N	N	N	N		N	1985	5	2	0.25	4583102	2320	19.79	1968	2000	1968	2570	1386	1980	1975.47	2.39	0	121	2009	1994	1968	1953	1927	2002	1961	136	590	500	1380	1	1	27222829	540	-2.75	0.53	12	0.01	-722.00	3762.00	2555	20230217	-22.31	1888	20221117	5.14	2555	-22.31	20230217	1923	3.22	20231103	3435	-42.21	20230127	1923	3.22	20231103	0.00	N	012200	500	136 억		650138	N	N	28	N	00	N
104	20231114	100257	57	100.00	KOSPI		기계	N	N	N	N		N	1980	0	3	0.00	4241777	2148	18.33	1968	2000	1968	2570	1386	1980	1974.76	2.39	0	114	2009	1994	1968	1953	1927	2002	1961	136	590	500	1380	1	1	27222829	539	-2.74	0.53	12	0.01	-722.00	3762.00	2555	20230217	-22.50	1888	20221117	4.87	2555	-22.50	20230217	1923	2.96	20231103	3435	-42.36	20230127	1923	2.96	20231103	0.00	N	012200	500	136 억		650138	N	N	28	N	00	N
105	20231114	090255	57	100.00	KOSPI		기계	N	N	N	N		N	1980	0	3	0.00	2351452	1194	10.19	1968	1980	1968	2570	1386	1980	1969.39	2.39	0	0	2009	1994	1968	1953	1927	2002	1961	136	590	500	1380	1	1	27222829	539	-2.74	0.53	12	0.00	-722.00	3762.00	2555	20230217	-22.50	1888	20221117	4.87	2555	-22.50	20230217	1923	2.96	20231103	3435	-42.36	20230127	1923	2.96	20231103	0.00	N	012200	500	136 억		650138	N	N	28	N	00	N
106	20231113	160254	57	100.00	KOSPI		기계	N	N	N	N		N	1980	-3	5	-0.15	23019387	11718	200.69	1973	1983	1942	2575	1389	1983	1964.45	2.39	0	-660	2007	1995	1973	1961	1939	1984	1950	136	592	500	1380	1	1	27222829	539	-2.74	0.53	12	0.04	-722.00	3762.00	2555	20230217	-22.50	1888	20221117	4.87	2555	-22.50	20230217	1923	2.96	20231103	3435	-42.36	20230127	1923	2.96	20231103	0.00	N	012200	500	136 억		650798	N	N	28	N	00	N
107	20231113	150253	57	100.00	KOSPI		기계	N	N	N	N		N	1979	-4	5	-0.20	21982336	11194	191.71	1973	1983	1942	2575	1389	1983	1963.76	2.39	0	-588	2007	1995	1973	1961	1939	1984	1950	136	592	500	1380	1	1	27222829	539	-2.74	0.53	12	0.04	-722.00	3762.00	2555	20230217	-22.54	1888	20221117	4.82	2555	-22.54	20230217	1923	2.91	20231103	3435	-42.39	20230127	1923	2.91	20231103	0.00	N	012200	500	136 억		650798	N	N	0	N	00	N
108	20231113	140252	57	100.00	KOSPI		기계	N	N	N	N		N	1981	-2	5	-0.10	18472008	9420	161.33	1973	1983	1942	2575	1389	1983	1960.94	2.39	0	-241	2007	1995	1973	1961	1939	1984	1950	136	592	500	1380	1	1	27222829	539	-2.74	0.53	12	0.03	-722.00	3762.00	2555	20230217	-22.47	1888	20221117	4.93	2555	-22.47	20230217	1923	3.02	20231103	3435	-42.33	20230127	1923	3.02	20231103	0.00	N	012200	500	136 억		650798	N	N	0	N	00	N
109	20231113	130251	57	100.00	KOSPI		기계	N	N	N	N		N	1959	-24	5	-1.21	13403185	6831	116.99	1973	1983	1946	2575	1389	1983	1962.11	2.39	0	63	2007	1995	1973	1961	1939	1984	1950	136	592	500	1380	1	1	27222829	533	-2.71	0.52	12	0.03	-722.00	3762.00	2555	20230217	-23.33	1888	20221117	3.76	2555	-23.33	20230217	1923	1.87	20231103	3435	-42.97	20230127	1923	1.87	20231103	0.00	N	012200	500	136 억		650798	N	N	0	N	00	N
110	20231113	120252	57	100.00	KOSPI		기계	N	N	N	N		N	1960	-23	5	-1.16	12269491	6249	107.02	1973	1983	1950	2575	1389	1983	1963.43	2.39	0	80	2007	1995	1973	1961	1939	1984	1950	136	592	500	1380	1	1	27222829	534	-2.71	0.52	12	0.02	-722.00	3762.00	2555	20230217	-23.29	1888	20221117	3.81	2555	-23.29	20230217	1923	1.92	20231103	3435	-42.94	20230127	1923	1.92	20231103	0.00	N	012200	500	136 억		650798	N	N	0	N	00	N
111	20231113	110250	57	100.00	KOSPI		기계	N	N	N	N		N	1965	-18	5	-0.91	9491194	4827	82.67	1973	1983	1961	2575	1389	1983	1966.27	2.39	0	80	2007	1995	1973	1961	1939	1984	1950	136	592	500	1380	1	1	27222829	535	-2.72	0.52	12	0.02	-722.00	3762.00	2555	20230217	-23.09	1888	20221117	4.08	2555	-23.09	20230217	1923	2.18	20231103	3435	-42.79	20230127	1923	2.18	20231103	0.00	N	012200	500	136 억		650798	N	N	0	N	00	N
112	20231113	100251	57	100.00	KOSPI		기계	N	N	N	N		N	1965	-18	5	-0.91	6064641	3080	52.75	1973	1983	1965	2575	1389	1983	1969.04	2.39	0	80	2007	1995	1973	1961	1939	1984	1950	136	592	500	1380	1	1	27222829	535	-2.72	0.52	12	0.01	-722.00	3762.00	2555	20230217	-23.09	1888	20221117	4.08	2555	-23.09	20230217	1923	2.18	20231103	3435	-42.79	20230127	1923	2.18	20231103	0.00	N	012200	500	136 억		650798	N	N	0	N	00	N
113	20231113	090252	57	100.00	KOSPI		기계	N	N	N	N		N	1970	-13	5	-0.66	2566041	1302	22.30	1973	1983	1970	2575	1389	1983	1970.85	2.39	0	2	2007	1995	1973	1961	1939	1984	1950	136	592	500	1380	1	1	27222829	536	-2.73	0.52	12	0.00	-722.00	3762.00	2555	20230217	-22.90	1888	20221117	4.34	2555	-22.90	20230217	1923	2.44	20231103	3435	-42.65	20230127	1923	2.44	20231103	0.00	N	012200	500	136 억		650798	N	N	0	N	00	N
114	20231110	160253	57	100.00	KOSPI		기계	N	N	N	N		N	1983	-1	5	-0.05	11554910	5839	85.84	1985	1985	1951	2575	1389	1984	1978.92	2.39	0	-991	2011	1997	1986	1972	1961	1992	1967	136	591	500	1380	1	1	27222829	540	-2.75	0.53	12	0.02	-722.00	3762.00	2555	20230217	-22.39	1874	20221108	5.82	2555	-22.39	20230217	1923	3.12	20231103	3435	-42.27	20230127	1923	3.12	20231103	0.00	N	012200	500	136 억		651371	N	N	0	N	00	N
115	20231110	150255	57	100.00	KOSPI		기계	N	N	N	N		N	1980	-4	5	-0.20	7606900	3847	56.56	1985	1985	1951	2575	1389	1984	1977.36	2.39	0	-495	2011	1997	1986	1972	1961	1992	1967	136	591	500	1380	1	1	27222829	539	-2.74	0.53	12	0.01	-722.00	3762.00	2555	20230217	-22.50	1874	20221108	5.66	2555	-22.50	20230217	1923	2.96	20231103	3435	-42.36	20230127	1923	2.96	20231103	0.00	N	012200	500	136 억		651371	N	N	0	N	00	N
116	20231110	140254	57	100.00	KOSPI		기계	N	N	N	N		N	1978	-6	5	-0.30	4341252	2197	32.30	1985	1985	1951	2575	1389	1984	1975.99	2.39	0	-301	2011	1997	1986	1972	1961	1992	1967	136	591	500	1380	1	1	27222829	538	-2.74	0.53	12	0.01	-722.00	3762.00	2555	20230217	-22.58	1874	20221108	5.55	2555	-22.58	20230217	1923	2.86	20231103	3435	-42.42	20230127	1923	2.86	20231103	0.00	N	012200	500	136 억		651371	N	N	0	N	00	N
117	20231110	130255	57	100.00	KOSPI		기계	N	N	N	N		N	1978	-6	5	-0.30	2972483	1505	22.13	1985	1985	1951	2575	1389	1984	1975.07	2.39	0	-294	2011	1997	1986	1972	1961	1992	1967	136	591	500	1380	1	1	27222829	538	-2.74	0.53	12	0.01	-722.00	3762.00	2555	20230217	-22.58	1874	20221108	5.55	2555	-22.58	20230217	1923	2.86	20231103	3435	-42.42	20230127	1923	2.86	20231103	0.00	N	012200	500	136 억		651371	N	N	0	N	00	N
118	20231110	120253	57	100.00	KOSPI		기계	N	N	N	N		N	1979	-5	5	-0.25	2901296	1469	21.60	1985	1985	1951	2575	1389	1984	1975.01	2.39	0	-277	2011	1997	1986	1972	1961	1992	1967	136	591	500	1380	1	1	27222829	539	-2.74	0.53	12	0.01	-722.00	3762.00	2555	20230217	-22.54	1874	20221108	5.60	2555	-22.54	20230217	1923	2.91	20231103	3435	-42.39	20230127	1923	2.91	20231103	0.00	N	012200	500	136 억		651371	N	N	0	N	00	N
119	20231110	110253	57	100.00	KOSPI		기계	N	N	N	N		N	1982	-2	5	-0.10	2701416	1368	20.11	1985	1985	1951	2575	1389	1984	1974.72	2.39	0	-277	2011	1997	1986	1972	1961	1992	1967	136	591	500	1380	1	1	27222829	540	-2.75	0.53	12	0.01	-722.00	3762.00	2555	20230217	-22.43	1874	20221108	5.76	2555	-22.43	20230217	1923	3.07	20231103	3435	-42.30	20230127	1923	3.07	20231103	0.00	N	012200	500	136 억		651371	N	N	0	N	00	N
120	20231110	100254	57	100.00	KOSPI		기계	N	N	N	N		N	1983	-1	5	-0.05	2643936	1339	19.69	1985	1985	1951	2575	1389	1984	1974.56	2.39	0	-249	2011	1997	1986	1972	1961	1992	1967	136	591	500	1380	1	1	27222829	540	-2.75	0.53	12	0.00	-722.00	3762.00	2555	20230217	-22.39	1874	20221108	5.82	2555	-22.39	20230217	1923	3.12	20231103	3435	-42.27	20230127	1923	3.12	20231103	0.00	N	012200	500	136 억		651371	N	N	0	N	00	N
121	20231110	090251	57	100.00	KOSPI		기계	N	N	N	N		N	1985	1	2	0.05	37715	19	0.28	1985	1985	1985	2575	1389	1984	1985.00	2.39	0	0	2011	1997	1986	1972	1961	1992	1967	136	591	500	1380	1	1	27222829	540	-2.75	0.53	12	0.00	-722.00	3762.00	2555	20230217	-22.31	1874	20221108	5.92	2555	-22.31	20230217	1923	3.22	20231103	3435	-42.21	20230127	1923	3.22	20231103	0.00	N	012200	500	136 억		651371	N	N	0	N	00	N
122	20231109	160247	57	100.00	KOSPI		기계	N	N	N	N		N	1984	-2	5	-0.10	13484482	6793	52.10	1995	2000	1975	2580	1391	1986	1985.06	2.39	0	46	2020	2002	1987	1969	1954	2012	1979	136	594	500	1390	1	1	27222829	540	-2.75	0.53	12	0.02	-722.00	3762.00	2555	20230217	-22.35	1853	20221107	7.07	2555	-22.35	20230217	1923	3.17	20231103	3435	-42.24	20230127	1923	3.17	20231103	0.00	N	012200	500	136 억		651325	N	N	0	N	00	N
123	20231109	150249	57	100.00	KOSPI		기계	N	N	N	N		N	1984	-2	5	-0.10	12849602	6473	49.65	1995	2000	1975	2580	1391	1986	1985.11	2.39	0	30	2020	2002	1987	1969	1954	2012	1979	136	594	500	1390	1	1	27222829	540	-2.75	0.53	12	0.02	-722.00	3762.00	2555	20230217	-22.35	1853	20221107	7.07	2555	-22.35	20230217	1923	3.17	20231103	3435	-42.24	20230127	1923	3.17	20231103	0.00	N	012200	500	136 억		651325	N	N	0	N	00	N
124	20231109	140248	57	100.00	KOSPI		기계	N	N	N	N		N	1993	7	2	0.35	9127572	4590	35.20	1995	2000	1977	2580	1391	1986	1988.58	2.39	0	109	2020	2002	1987	1969	1954	2012	1979	136	594	500	1390	1	1	27222829	543	-2.76	0.53	12	0.02	-722.00	3762.00	2555	20230217	-22.00	1853	20221107	7.56	2555	-22.00	20230217	1923	3.64	20231103	3435	-41.98	20230127	1923	3.64	20231103	0.00	N	012200	500	136 억		651325	N	N	0	N	00	N
125	20231109	130248	57	100.00	KOSPI		기계	N	N	N	N		N	1986	0	3	0.00	8152393	4099	31.44	1995	2000	1977	2580	1391	1986	1988.87	2.39	0	112	2020	2002	1987	1969	1954	2012	1979	136	594	500	1390	1	1	27222829	541	-2.75	0.53	12	0.02	-722.00	3762.00	2555	20230217	-22.27	1853	20221107	7.18	2555	-22.27	20230217	1923	3.28	20231103	3435	-42.18	20230127	1923	3.28	20231103	0.00	N	012200	500	136 억		651325	N	N	0	N	00	N
126	20231109	120249	57	100.00	KOSPI		기계	N	N	N	N		N	1978	-8	5	-0.40	7556288	3798	29.13	1995	2000	1977	2580	1391	1986	1989.54	2.39	0	1	2020	2002	1987	1969	1954	2012	1979	136	594	500	1390	1	1	27222829	538	-2.74	0.53	12	0.01	-722.00	3762.00	2555	20230217	-22.58	1853	20221107	6.75	2555	-22.58	20230217	1923	2.86	20231103	3435	-42.42	20230127	1923	2.86	20231103	0.00	N	012200	500	136 억		651325	N	N	0	N	00	N
127	20231109	110249	57	100.00	KOSPI		기계	N	N	N	N		N	1994	8	2	0.40	4352174	2183	16.74	1995	2000	1986	2580	1391	1986	1993.67	2.39	0	1	2020	2002	1987	1969	1954	2012	1979	136	594	500	1390	1	1	27222829	543	-2.76	0.53	12	0.01	-722.00	3762.00	2555	20230217	-21.96	1853	20221107	7.61	2555	-21.96	20230217	1923	3.69	20231103	3435	-41.95	20230127	1923	3.69	20231103	0.00	N	012200	500	136 억		651325	N	N	0	N	00	N
128	20231109	100246	57	100.00	KOSPI		기계	N	N	N	N		N	1999	13	2	0.65	4134835	2074	15.91	1995	2000	1986	2580	1391	1986	1993.65	2.39	0	1	2020	2002	1987	1969	1954	2012	1979	136	594	500	1390	1	1	27222829	544	-2.77	0.53	12	0.01	-722.00	3762.00	2555	20230217	-21.76	1853	20221107	7.88	2555	-21.76	20230217	1923	3.95	20231103	3435	-41.80	20230127	1923	3.95	20231103	0.00	N	012200	500	136 억		651325	N	N	0	N	00	N
129	20231109	090247	57	100.00	KOSPI		기계	N	N	N	N		N	1995	9	2	0.45	391020	196	1.50	1995	1995	1995	2580	1391	1986	1995.00	2.39	0	0	2020	2002	1987	1969	1954	2012	1979	136	594	500	1390	1	1	27222829	543	-2.76	0.53	12	0.00	-722.00	3762.00	2555	20230217	-21.92	1853	20221107	7.66	2555	-21.92	20230217	1923	3.74	20231103	3435	-41.92	20230127	1923	3.74	20231103	0.00	N	012200	500	136 억		651325	N	N	0	N	00	N
130	20231108	160247	57	100.00	KOSPI		기계	N	N	N	N		N	1986	6	2	0.30	25896666	13038	103.03	1972	2005	1972	2570	1386	1980	1986.25	2.39	0	233	2011	1995	1972	1956	1933	2003	1964	136	590	500	1380	1	1	27222829	541	-2.75	0.53	12	0.05	-722.00	3762.00	2555	20230217	-22.27	1811	20221104	9.66	2555	-22.27	20230217	1923	3.28	20231103	3435	-42.18	20230127	1923	3.28	20231103	0.00	N	012200	500	136 억		651092	N	N	0	N	00	N
131	20231108	150248	57	100.00	KOSPI		기계	N	N	N	N		N	1982	2	2	0.10	24626053	12397	97.97	1972	2005	1972	2570	1386	1980	1986.45	2.39	0	307	2011	1995	1972	1956	1933	2003	1964	136	590	500	1380	1	1	27222829	540	-2.75	0.53	12	0.05	-722.00	3762.00	2555	20230217	-22.43	1811	20221104	9.44	2555	-22.43	20230217	1923	3.07	20231103	3435	-42.30	20230127	1923	3.07	20231103	0.00	N	012200	500	136 억		651092	N	N	0	N	00	N
132	20231108	140246	57	100.00	KOSPI		기계	N	N	N	N		N	1987	7	2	0.35	21411989	10772	85.13	1972	2005	1972	2570	1386	1980	1987.74	2.39	0	302	2011	1995	1972	1956	1933	2003	1964	136	590	500	1380	1	1	27222829	541	-2.75	0.53	12	0.04	-722.00	3762.00	2555	20230217	-22.23	1811	20221104	9.72	2555	-22.23	20230217	1923	3.33	20231103	3435	-42.15	20230127	1923	3.33	20231103	0.00	N	012200	500	136 억		651092	N	N	0	N	00	N
133	20231108	130247	57	100.00	KOSPI		기계	N	N	N	N		N	1985	5	2	0.25	14176796	7122	56.28	1972	2005	1972	2570	1386	1980	1990.56	2.39	0	40	2011	1995	1972	1956	1933	2003	1964	136	590	500	1380	1	1	27222829	540	-2.75	0.53	12	0.03	-722.00	3762.00	2555	20230217	-22.31	1811	20221104	9.61	2555	-22.31	20230217	1923	3.22	20231103	3435	-42.21	20230127	1923	3.22	20231103	0.00	N	012200	500	136 억		651092	N	N	0	N	00	N
134	20231108	120248	57	100.00	KOSPI		기계	N	N	N	N		N	1985	5	2	0.25	12826930	6442	50.91	1972	2005	1972	2570	1386	1980	1991.14	2.39	0	40	2011	1995	1972	1956	1933	2003	1964	136	590	500	1380	1	1	27222829	540	-2.75	0.53	12	0.02	-722.00	3762.00	2555	20230217	-22.31	1811	20221104	9.61	2555	-22.31	20230217	1923	3.22	20231103	3435	-42.21	20230127	1923	3.22	20231103	0.00	N	012200	500	136 억		651092	N	N	0	N	00	N
135	20231108	110247	57	100.00	KOSPI		기계	N	N	N	N		N	1985	5	2	0.25	11447303	5747	45.42	1972	2005	1972	2570	1386	1980	1991.87	2.39	0	40	2011	1995	1972	1956	1933	2003	1964	136	590	500	1380	1	1	27222829	540	-2.75	0.53	12	0.02	-722.00	3762.00	2555	20230217	-22.31	1811	20221104	9.61	2555	-22.31	20230217	1923	3.22	20231103	3435	-42.21	20230127	1923	3.22	20231103	0.00	N	012200	500	136 억		651092	N	N	0	N	00	N
136	20231108	100247	57	100.00	KOSPI		기계	N	N	N	N		N	1987	7	2	0.35	9573463	4803	37.96	1972	2005	1972	2570	1386	1980	1993.23	2.39	0	59	2011	1995	1972	1956	1933	2003	1964	136	590	500	1380	1	1	27222829	541	-2.75	0.53	12	0.02	-722.00	3762.00	2555	20230217	-22.23	1811	20221104	9.72	2555	-22.23	20230217	1923	3.33	20231103	3435	-42.15	20230127	1923	3.33	20231103	0.00	N	012200	500	136 억		651092	N	N	0	N	00	N
137	20231108	090246	57	100.00	KOSPI		기계	N	N	N	N		N	1993	13	2	0.66	518699	263	2.08	1972	1993	1972	2570	1386	1980	1972.24	2.39	0	30	2011	1995	1972	1956	1933	2003	1964	136	590	500	1380	1	1	27222829	543	-2.76	0.53	12	0.00	-722.00	3762.00	2555	20230217	-22.00	1811	20221104	10.05	2555	-22.00	20230217	1923	3.64	20231103	3435	-41.98	20230127	1923	3.64	20231103	0.00	N	012200	500	136 억		651092	N	N	0	N	00	N
138	20231107	160247	57	100.00	KOSPI		기계	N	N	N	N		N	1980	2	2	0.10	24823590	12654	63.62	1978	1988	1949	2570	1385	1978	1961.72	2.40	0	-1083	2008	1993	1964	1949	1920	2000	1956	136	592	500	1380	1	1	27222829	539	-2.74	0.53	12	0.05	-722.00	3762.00	2555	20230217	-22.50	1811	20221104	9.33	2555	-22.50	20230217	1923	2.96	20231103	3435	-42.36	20230127	1923	2.96	20231103	0.00	N	012200	500	136 억		652157	N	N	0	N	00	N
139	20231107	150247	57	100.00	KOSPI		기계	N	N	N	N		N	1977	-1	5	-0.05	20856947	10648	53.53	1978	1988	1949	2570	1385	1978	1958.77	2.40	0	-1061	2008	1993	1964	1949	1920	2000	1956	136	592	500	1380	1	1	27222829	538	-2.74	0.53	12	0.04	-722.00	3762.00	2555	20230217	-22.62	1811	20221104	9.17	2555	-22.62	20230217	1923	2.81	20231103	3435	-42.45	20230127	1923	2.81	20231103	0.00	N	012200	500	136 억		652157	N	N	0	N	00	N
140	20231107	140248	57	100.00	KOSPI		기계	N	N	N	N		N	1965	-13	5	-0.66	18349972	9373	47.12	1978	1988	1949	2570	1385	1978	1957.75	2.40	0	-1061	2008	1993	1964	1949	1920	2000	1956	136	592	500	1380	1	1	27222829	535	-2.72	0.52	12	0.03	-722.00	3762.00	2555	20230217	-23.09	1811	20221104	8.50	2555	-23.09	20230217	1923	2.18	20231103	3435	-42.79	20230127	1923	2.18	20231103	0.00	N	012200	500	136 억		652157	N	N	0	N	00	N
141	20231107	130247	57	100.00	KOSPI		기계	N	N	N	N		N	1955	-23	5	-1.16	16601383	8480	42.63	1978	1988	1949	2570	1385	1978	1957.71	2.40	0	-1061	2008	1993	1964	1949	1920	2000	1956	136	592	500	1380	1	1	27222829	532	-2.71	0.52	12	0.03	-722.00	3762.00	2555	20230217	-23.48	1811	20221104	7.95	2555	-23.48	20230217	1923	1.66	20231103	3435	-43.09	20230127	1923	1.66	20231103	0.00	N	012200	500	136 억		652157	N	N	0	N	00	N
142	20231107	120246	57	100.00	KOSPI		기계	N	N	N	N		N	1950	-28	5	-1.42	15513047	7922	39.83	1978	1988	1949	2570	1385	1978	1958.22	2.40	0	-1061	2008	1993	1964	1949	1920	2000	1956	136	592	500	1380	1	1	27222829	531	-2.70	0.52	12	0.03	-722.00	3762.00	2555	20230217	-23.68	1811	20221104	7.68	2555	-23.68	20230217	1923	1.40	20231103	3435	-43.23	20230127	1923	1.40	20231103	0.00	N	012200	500	136 억		652157	N	N	0	N	00	N
143	20231107	110246	57	100.00	KOSPI		기계	N	N	N	N		N	1960	-18	5	-0.91	10868941	5541	27.86	1978	1988	1949	2570	1385	1978	1961.55	2.40	0	-453	2008	1993	1964	1949	1920	2000	1956	136	592	500	1380	1	1	27222829	534	-2.71	0.52	12	0.02	-722.00	3762.00	2555	20230217	-23.29	1811	20221104	8.23	2555	-23.29	20230217	1923	1.92	20231103	3435	-42.94	20230127	1923	1.92	20231103	0.00	N	012200	500	136 억		652157	N	N	0	N	00	N
144	20231107	100249	57	100.00	KOSPI		기계	N	N	N	N		N	1966	-12	5	-0.61	10230747	5215	26.22	1978	1988	1949	2570	1385	1978	1961.79	2.40	0	-452	2008	1993	1964	1949	1920	2000	1956	136	592	500	1380	1	1	27222829	535	-2.72	0.52	12	0.02	-722.00	3762.00	2555	20230217	-23.05	1811	20221104	8.56	2555	-23.05	20230217	1923	2.24	20231103	3435	-42.77	20230127	1923	2.24	20231103	0.00	N	012200	500	136 억		652157	N	N	0	N	00	N
145	20231107	090243	57	100.00	KOSPI		기계	N	N	N	N		N	1966	-12	5	-0.61	3038952	1538	7.73	1978	1988	1966	2570	1385	1978	1975.91	2.40	0	-108	2008	1993	1964	1949	1920	2000	1956	136	592	500	1380	1	1	27222829	535	-2.72	0.52	12	0.01	-722.00	3762.00	2555	20230217	-23.05	1811	20221104	8.56	2555	-23.05	20230217	1923	2.24	20231103	3435	-42.77	20230127	1923	2.24	20231103	0.00	N	012200	500	136 억		652157	N	N	0	N	00	N
146	20231106	160241	57	100.00	KOSPI		기계	N	N	N	N		N	1978	46	2	2.38	38940236	19890	96.41	1950	1979	1935	2510	1353	1932	1957.78	2.39	0	1048	1962	1947	1935	1920	1908	1954	1927	136	578	500	1350	1	1	27222829	538	-2.74	0.53	12	0.07	-722.00	3762.00	2555	20230217	-22.58	1811	20221104	9.22	2555	-22.58	20230217	1923	2.86	20231103	3435	-42.42	20230127	1923	2.86	20231103	0.00	N	012200	500	136 억		651163	N	N	0	N	00	N
147	20231106	150243	57	100.00	KOSPI		기계	N	N	N	N		N	1973	41	2	2.12	36089058	18445	89.41	1950	1979	1935	2510	1353	1932	1956.58	2.39	0	189	1962	1947	1935	1920	1908	1954	1927	136	578	500	1350	1	1	27222829	537	-2.73	0.52	12	0.07	-722.00	3762.00	2555	20230217	-22.78	1811	20221104	8.95	2555	-22.78	20230217	1923	2.60	20231103	3435	-42.56	20230127	1923	2.60	20231103	0.00	N	012200	500	136 억		651163	N	N	0	N	00	N
148	20231106	140241	57	100.00	KOSPI		기계	N	N	N	N		N	1970	38	2	1.97	31033094	15884	76.99	1950	1970	1935	2510	1353	1932	1953.73	2.39	0	157	1962	1947	1935	1920	1908	1954	1927	136	578	500	1350	1	1	27222829	536	-2.73	0.52	12	0.06	-722.00	3762.00	2555	20230217	-22.90	1811	20221104	8.78	2555	-22.90	20230217	1923	2.44	20231103	3435	-42.65	20230127	1923	2.44	20231103	0.00	N	012200	500	136 억		651163	N	N	0	N	00	N
149	20231106	130243	57	100.00	KOSPI		기계	N	N	N	N		N	1954	22	2	1.14	15723378	8065	39.09	1950	1956	1935	2510	1353	1932	1949.58	2.39	0	188	1962	1947	1935	1920	1908	1954	1927	136	578	500	1350	1	1	27222829	532	-2.71	0.52	12	0.03	-722.00	3762.00	2555	20230217	-23.52	1811	20221104	7.90	2555	-23.52	20230217	1923	1.61	20231103	3435	-43.11	20230127	1923	1.61	20231103	0.00	N	012200	500	136 억		651163	N	N	0	N	00	N
150	20231106	120243	57	100.00	KOSPI		기계	N	N	N	N		N	1955	23	2	1.19	15291945	7844	38.02	1950	1956	1935	2510	1353	1932	1949.51	2.39	0	191	1962	1947	1935	1920	1908	1954	1927	136	578	500	1350	1	1	27222829	532	-2.71	0.52	12	0.03	-722.00	3762.00	2555	20230217	-23.48	1811	20221104	7.95	2555	-23.48	20230217	1923	1.66	20231103	3435	-43.09	20230127	1923	1.66	20231103	0.00	N	012200	500	136 억		651163	N	N	0	N	00	N
151	20231106	110244	57	100.00	KOSPI		기계	N	N	N	N		N	1951	19	2	0.98	13246282	6796	32.94	1950	1956	1935	2510	1353	1932	1949.13	2.39	0	208	1962	1947	1935	1920	1908	1954	1927	136	578	500	1350	1	1	27222829	531	-2.70	0.52	12	0.02	-722.00	3762.00	2555	20230217	-23.64	1811	20221104	7.73	2555	-23.64	20230217	1923	1.46	20231103	3435	-43.20	20230127	1923	1.46	20231103	0.00	N	012200	500	136 억		651163	N	N	0	N	00	N
152	20231106	100232	57	100.00	KOSPI		기계	N	N	N	N		N	1955	23	2	1.19	9945756	5103	24.74	1950	1955	1935	2510	1353	1932	1949.00	2.39	0	222	1962	1947	1935	1920	1908	1954	1927	136	578	500	1350	1	1	27222829	532	-2.71	0.52	12	0.02	-722.00	3762.00	2555	20230217	-23.48	1811	20221104	7.95	2555	-23.48	20230217	1923	1.66	20231103	3435	-43.09	20230127	1923	1.66	20231103	0.00	N	012200	500	136 억		651163	N	N	0	N	00	N
153	20231106	090244	57	100.00	KOSPI		기계	N	N	N	N		N	1950	18	2	0.93	117000	60	0.29	1950	1950	1950	2510	1353	1932	1950.00	2.39	0	0	1962	1947	1935	1920	1908	1954	1927	136	578	500	1350	1	1	27222829	531	-2.70	0.52	12	0.00	-722.00	3762.00	2555	20230217	-23.68	1811	20221104	7.68	2555	-23.68	20230217	1923	1.40	20231103	3435	-43.23	20230127	1923	1.40	20231103	0.00	N	012200	500	136 억		651163	N	N	0	N	00	N
154	20231103	160239	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1932	7	2	0.36	39786386	20630	158.13	1930	1950	1923	2500	1348	1925	1928.52	2.39	0	1739	1985	1955	1940	1910	1895	1947	1902	136	575	500	1340	1	1	27222829	526	-2.68	0.51	12	0.08	-722.00	3762.00	2555	20230217	-24.38	1811	20221104	6.68	2555	-24.38	20230217	1923	0.47	20231103	3435	-43.76	20230127	1923	0.47	20231103	0.00	N	012200	500	136 억		649424	N	N	0	N	00	N
155	20231103	150240	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1932	7	2	0.36	38546105	19988	153.21	1930	1950	1923	2500	1348	1925	1928.46	2.39	0	1708	1985	1955	1940	1910	1895	1947	1902	136	575	500	1340	1	1	27222829	526	-2.68	0.51	12	0.07	-722.00	3762.00	2555	20230217	-24.38	1811	20221104	6.68	2555	-24.38	20230217	1923	0.47	20231103	3435	-43.76	20230127	1923	0.47	20231103	0.00	N	012200	500	136 억		649424	N	N	0	N	00	N
156	20231103	140241	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1930	5	2	0.26	31176297	16163	123.89	1930	1950	1923	2500	1348	1925	1928.87	2.39	0	1612	1985	1955	1940	1910	1895	1947	1902	136	575	500	1340	1	1	27222829	525	-2.67	0.51	12	0.06	-722.00	3762.00	2555	20230217	-24.46	1811	20221104	6.57	2555	-24.46	20230217	1923	0.36	20231103	3435	-43.81	20230127	1923	0.36	20231103	0.00	N	012200	500	136 억		649424	N	N	0	N	00	N
157	20231103	130240	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1930	5	2	0.26	28125746	14582	111.77	1930	1950	1923	2500	1348	1925	1928.80	2.39	0	1033	1985	1955	1940	1910	1895	1947	1902	136	575	500	1340	1	1	27222829	525	-2.67	0.51	12	0.05	-722.00	3762.00	2555	20230217	-24.46	1811	20221104	6.57	2555	-24.46	20230217	1923	0.36	20231103	3435	-43.81	20230127	1923	0.36	20231103	0.00	N	012200	500	136 억		649424	N	N	0	N	00	N
158	20231103	120239	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1927	2	2	0.10	24045145	12465	95.55	1930	1950	1923	2500	1348	1925	1929.01	2.39	0	951	1985	1955	1940	1910	1895	1947	1902	136	575	500	1340	1	1	27222829	525	-2.67	0.51	12	0.05	-722.00	3762.00	2555	20230217	-24.58	1811	20221104	6.41	2555	-24.58	20230217	1923	0.21	20231103	3435	-43.90	20230127	1923	0.21	20231103	0.00	N	012200	500	136 억		649424	N	N	0	N	00	N
159	20231103	110242	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1928	3	2	0.16	20559183	10656	81.68	1930	1950	1923	2500	1348	1925	1929.35	2.39	0	847	1985	1955	1940	1910	1895	1947	1902	136	575	500	1340	1	1	27222829	525	-2.67	0.51	12	0.04	-722.00	3762.00	2555	20230217	-24.54	1811	20221104	6.46	2555	-24.54	20230217	1923	0.26	20231103	3435	-43.87	20230127	1923	0.26	20231103	0.00	N	012200	500	136 억		649424	N	N	0	N	00	N
160	20231103	100238	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1936	11	2	0.57	13033026	6757	51.79	1930	1950	1923	2500	1348	1925	1928.82	2.39	0	735	1985	1955	1940	1910	1895	1947	1902	136	575	500	1340	1	1	27222829	527	-2.68	0.51	12	0.02	-722.00	3762.00	2555	20230217	-24.23	1811	20221104	6.90	2555	-24.23	20230217	1923	0.68	20231103	3435	-43.64	20230127	1923	0.68	20231103	0.00	N	012200	500	136 억		649424	N	N	0	N	00	N
161	20231103	090239	57	100.00	KOSPI		기계	N	N	N	N		N	1950	25	2	1.30	3381648	1753	13.44	1930	1950	1927	2500	1348	1925	1929.06	2.39	0	-100	1985	1955	1940	1910	1895	1947	1902	136	575	500	1340	1	1	27222829	531	-2.70	0.52	12	0.01	-722.00	3762.00	2555	20230217	-23.68	1811	20221104	7.68	2555	-23.68	20230217	1925	1.30	20231102	3435	-43.23	20230127	1925	1.30	20231102	0.00	N	012200	500	136 억		649424	N	N	0	N	00	N
162	20231102	160238	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1925	-16	5	-0.82	24864486	12795	68.42	1946	1970	1925	2520	1359	1941	1943.30	2.38	0	-4724	1967	1953	1942	1928	1917	1948	1923	136	579	500	1350	1	1	27222829	524	-2.67	0.51	12	0.05	-722.00	3762.00	2555	20230217	-24.66	1811	20221104	6.29	2555	-24.66	20230217	1925	0.00	20231102	3435	-43.96	20230127	1925	0.00	20231102	0.00	N	012200	500	136 억		649138	N	N	0	N	00	N
163	20231102	150241	57	100.00	KOSPI		기계	N	N	N	N		N	1960	19	2	0.98	15145772	7747	41.43	1946	1970	1941	2520	1359	1941	1955.05	2.38	0	266	1967	1953	1942	1928	1917	1948	1923	136	579	500	1350	1	1	27222829	534	-2.71	0.52	12	0.03	-722.00	3762.00	2555	20230217	-23.29	1811	20221104	8.23	2555	-23.29	20230217	1927	1.71	20231026	3435	-42.94	20230127	1927	1.71	20231026	0.00	N	012200	500	136 억		649138	N	N	0	N	00	N
164	20231102	140238	57	100.00	KOSPI		기계	N	N	N	N		N	1965	24	2	1.24	14815882	7579	40.53	1946	1970	1941	2520	1359	1941	1954.86	2.38	0	252	1967	1953	1942	1928	1917	1948	1923	136	579	500	1350	1	1	27222829	535	-2.72	0.52	12	0.03	-722.00	3762.00	2555	20230217	-23.09	1811	20221104	8.50	2555	-23.09	20230217	1927	1.97	20231026	3435	-42.79	20230127	1927	1.97	20231026	0.00	N	012200	500	136 억		649138	N	N	0	N	00	N
165	20231102	130239	57	100.00	KOSPI		기계	N	N	N	N		N	1960	19	2	0.98	13445779	6878	36.78	1946	1970	1941	2520	1359	1941	1954.90	2.38	0	240	1967	1953	1942	1928	1917	1948	1923	136	579	500	1350	1	1	27222829	534	-2.71	0.52	12	0.03	-722.00	3762.00	2555	20230217	-23.29	1811	20221104	8.23	2555	-23.29	20230217	1927	1.71	20231026	3435	-42.94	20230127	1927	1.71	20231026	0.00	N	012200	500	136 억		649138	N	N	0	N	00	N
166	20231102	120237	57	100.00	KOSPI		기계	N	N	N	N		N	1960	19	2	0.98	10604569	5423	29.00	1946	1970	1941	2520	1359	1941	1955.48	2.38	0	240	1967	1953	1942	1928	1917	1948	1923	136	579	500	1350	1	1	27222829	534	-2.71	0.52	12	0.02	-722.00	3762.00	2555	20230217	-23.29	1811	20221104	8.23	2555	-23.29	20230217	1927	1.71	20231026	3435	-42.94	20230127	1927	1.71	20231026	0.00	N	012200	500	136 억		649138	N	N	0	N	00	N
167	20231102	110236	57	100.00	KOSPI		기계	N	N	N	N		N	1964	23	2	1.18	10247560	5241	28.03	1946	1970	1941	2520	1359	1941	1955.27	2.38	0	240	1967	1953	1942	1928	1917	1948	1923	136	579	500	1350	1	1	27222829	535	-2.72	0.52	12	0.02	-722.00	3762.00	2555	20230217	-23.13	1811	20221104	8.45	2555	-23.13	20230217	1927	1.92	20231026	3435	-42.82	20230127	1927	1.92	20231026	0.00	N	012200	500	136 억		649138	N	N	0	N	00	N
168	20231102	100237	57	100.00	KOSPI		기계	N	N	N	N		N	1959	18	2	0.93	6407372	3282	17.55	1946	1960	1941	2520	1359	1941	1952.28	2.38	0	240	1967	1953	1942	1928	1917	1948	1923	136	579	500	1350	1	1	27222829	533	-2.71	0.52	12	0.01	-722.00	3762.00	2555	20230217	-23.33	1811	20221104	8.17	2555	-23.33	20230217	1927	1.66	20231026	3435	-42.97	20230127	1927	1.66	20231026	0.00	N	012200	500	136 억		649138	N	N	0	N	00	N
169	20231102	090240	57	100.00	KOSPI		기계	N	N	N	N		N	1946	5	2	0.26	1615180	830	4.44	1946	1946	1946	2520	1359	1941	1946.00	2.38	0	0	1967	1953	1942	1928	1917	1948	1923	136	579	500	1350	1	1	27222829	530	-2.70	0.52	12	0.00	-722.00	3762.00	2555	20230217	-23.84	1811	20221104	7.45	2555	-23.84	20230217	1927	0.99	20231026	3435	-43.35	20230127	1927	0.99	20231026	0.00	N	012200	500	136 억		649138	N	N	0	N	00	N
170	20231101	160237	57	100.00	KOSPI		기계	N	N	N	N		N	1941	-4	5	-0.21	36283482	18698	173.27	1945	1956	1931	2525	1362	1945	1940.50	2.38	0	261	2015	1979	1961	1925	1907	1971	1917	136	580	500	1360	1	1	27222829	528	-2.69	0.52	12	0.07	-722.00	3762.00	2555	20230217	-24.03	1811	20221104	7.18	2555	-24.03	20230217	1927	0.73	20231026	3435	-43.49	20230127	1927	0.73	20231026	0.00	N	012200	500	136 억		648941	N	N	0	N	00	N
171	20231101	150237	57	100.00	KOSPI		기계	N	N	N	N		N	1941	-4	5	-0.21	35361459	18223	168.87	1945	1956	1931	2525	1362	1945	1940.49	2.38	0	197	2015	1979	1961	1925	1907	1971	1917	136	580	500	1360	1	1	27222829	528	-2.69	0.52	12	0.07	-722.00	3762.00	2555	20230217	-24.03	1811	20221104	7.18	2555	-24.03	20230217	1927	0.73	20231026	3435	-43.49	20230127	1927	0.73	20231026	0.00	N	012200	500	136 억		648941	N	N	0	N	00	N
172	20231101	140235	57	100.00	KOSPI		기계	N	N	N	N		N	1947	2	2	0.10	23895504	12311	114.09	1945	1956	1931	2525	1362	1945	1940.99	2.38	0	198	2015	1979	1961	1925	1907	1971	1917	136	580	500	1360	1	1	27222829	530	-2.70	0.52	12	0.05	-722.00	3762.00	2555	20230217	-23.80	1811	20221104	7.51	2555	-23.80	20230217	1927	1.04	20231026	3435	-43.32	20230127	1927	1.04	20231026	0.00	N	012200	500	136 억		648941	N	N	0	N	00	N
173	20231101	130238	57	100.00	KOSPI		기계	N	N	N	N		N	1944	-1	5	-0.05	17624955	9087	84.21	1945	1956	1931	2525	1362	1945	1939.58	2.38	0	198	2015	1979	1961	1925	1907	1971	1917	136	580	500	1360	1	1	27222829	529	-2.69	0.52	12	0.03	-722.00	3762.00	2555	20230217	-23.91	1811	20221104	7.34	2555	-23.91	20230217	1927	0.88	20231026	3435	-43.41	20230127	1927	0.88	20231026	0.00	N	012200	500	136 억		648941	N	N	0	N	00	N
174	20231101	120241	57	100.00	KOSPI		기계	N	N	N	N		N	1944	-1	5	-0.05	17074804	8804	81.59	1945	1956	1931	2525	1362	1945	1939.44	2.38	0	198	2015	1979	1961	1925	1907	1971	1917	136	580	500	1360	1	1	27222829	529	-2.69	0.52	12	0.03	-722.00	3762.00	2555	20230217	-23.91	1811	20221104	7.34	2555	-23.91	20230217	1927	0.88	20231026	3435	-43.41	20230127	1927	0.88	20231026	0.00	N	012200	500	136 억		648941	N	N	0	N	00	N
175	20231101	110241	57	100.00	KOSPI		기계	N	N	N	N		N	1944	-1	5	-0.05	16501715	8509	78.85	1945	1956	1931	2525	1362	1945	1939.32	2.38	0	202	2015	1979	1961	1925	1907	1971	1917	136	580	500	1360	1	1	27222829	529	-2.69	0.52	12	0.03	-722.00	3762.00	2555	20230217	-23.91	1811	20221104	7.34	2555	-23.91	20230217	1927	0.88	20231026	3435	-43.41	20230127	1927	0.88	20231026	0.00	N	012200	500	136 억		648941	N	N	0	N	00	N
176	20231101	100240	57	100.00	KOSPI		기계	N	N	N	N		N	1955	10	2	0.51	6923354	3554	32.93	1945	1956	1945	2525	1362	1945	1948.05	2.38	0	5	2015	1979	1961	1925	1907	1971	1917	136	580	500	1360	1	1	27222829	532	-2.71	0.52	12	0.01	-722.00	3762.00	2555	20230217	-23.48	1811	20221104	7.95	2555	-23.48	20230217	1927	1.45	20231026	3435	-43.09	20230127	1927	1.45	20231026	0.00	N	012200	500	136 억		648941	N	N	0	N	00	N
177	20231101	090240	57	100.00	KOSPI		기계	N	N	N	N		N	1956	11	2	0.57	770487	396	3.67	1945	1956	1945	2525	1362	1945	1945.67	2.38	0	-25	2015	1979	1961	1925	1907	1971	1917	136	580	500	1360	1	1	27222829	532	-2.71	0.52	12	0.00	-722.00	3762.00	2555	20230217	-23.44	1811	20221104	8.01	2555	-23.44	20230217	1927	1.50	20231026	3435	-43.06	20230127	1927	1.50	20231026	0.00	N	012200	500	136 억		648941	N	N	0	N	00	N