KissMeData/092440/price/prices-20231101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

72 KiB

Raw Blame History

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	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	160748	57	100.00	KOSPI		기계	N	N	N	N		N	3050	0	3	0.00	31197535	10238	66.32	3050	3055	3035	3965	2135	3050	3047.23	63.50	-1568	3063	3056	3048	3041	3033	3060	3045	146	915	500	2190	5	1	29200000	891	20.33	0.35	03	0.04	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	0.97	N	092440	500	146 억	18542355	N	N	0	N	N
3	20231130	150750	57	100.00	KOSPI		기계	N	N	N	N		N	3045	-5	5	-0.16	28264440	9276	60.09	3050	3055	3035	3965	2135	3050	3047.05	63.50	-1287	3063	3056	3048	3041	3033	3060	3045	146	915	500	2190	5	1	29200000	889	20.30	0.35	03	0.03	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	0.97	N	092440	500	146 억	18542355	N	N	0	N	N
4	20231130	140745	57	100.00	KOSPI		기계	N	N	N	N		N	3055	5	2	0.16	16830700	5522	35.77	3050	3055	3035	3965	2135	3050	3047.94	63.50	-737	3063	3056	3048	3041	3033	3060	3045	146	915	500	2190	5	1	29200000	892	20.37	0.36	03	0.02	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3920	-22.07	20230309	2980	2.52	20231116	3920	-22.07	20230309	2980	2.52	20231116	0.97	N	092440	500	146 억	18542355	N	N	0	N	N
5	20231130	130742	57	100.00	KOSPI		기계	N	N	N	N		N	3055	5	2	0.16	14650275	4806	31.13	3050	3055	3035	3965	2135	3050	3048.33	63.50	-737	3063	3056	3048	3041	3033	3060	3045	146	915	500	2190	5	1	29200000	892	20.37	0.36	03	0.02	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3920	-22.07	20230309	2980	2.52	20231116	3920	-22.07	20230309	2980	2.52	20231116	0.97	N	092440	500	146 억	18542355	N	N	0	N	N
6	20231130	120755	57	100.00	KOSPI		기계	N	N	N	N		N	3040	-10	5	-0.33	12160205	3989	25.84	3050	3055	3040	3965	2135	3050	3048.43	63.50	-498	3063	3056	3048	3041	3033	3060	3045	146	915	500	2190	5	1	29200000	888	20.27	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.45	2980	20231116	2.01	3920	-22.45	20230309	2980	2.01	20231116	3920	-22.45	20230309	2980	2.01	20231116	0.97	N	092440	500	146 억	18542355	N	N	0	N	N
7	20231130	110750	57	100.00	KOSPI		기계	N	N	N	N		N	3055	5	2	0.16	3400425	1115	7.22	3050	3055	3045	3965	2135	3050	3049.71	63.50	-198	3063	3056	3048	3041	3033	3060	3045	146	915	500	2190	5	1	29200000	892	20.37	0.36	03	0.00	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3920	-22.07	20230309	2980	2.52	20231116	3920	-22.07	20230309	2980	2.52	20231116	0.97	N	092440	500	146 억	18542355	N	N	0	N	N
8	20231130	100744	57	100.00	KOSPI		기계	N	N	N	N		N	3050	0	3	0.00	3363765	1103	7.15	3050	3055	3045	3965	2135	3050	3049.65	63.50	-194	3063	3056	3048	3041	3033	3060	3045	146	915	500	2190	5	1	29200000	891	20.33	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	0.97	N	092440	500	146 억	18542355	N	N	0	N	N
9	20231130	090745	57	100.00	KOSPI		기계	N	N	N	N		N	3055	5	2	0.16	152505	50	0.32	3050	3055	3050	3965	2135	3050	3050.10	63.50	-6	3063	3056	3048	3041	3033	3060	3045	146	915	500	2190	5	1	29200000	892	20.37	0.36	03	0.00	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3920	-22.07	20230309	2980	2.52	20231116	3920	-22.07	20230309	2980	2.52	20231116	0.97	N	092440	500	146 억	18542355	N	N	0	N	N
10	20231129	160741	57	100.00	KOSPI		기계	N	N	N	N		N	3050	10	2	0.33	47033740	15437	204.44	3040	3055	3040	3950	2130	3040	3046.82	63.50	-20	3063	3051	3033	3021	3003	3057	3027	146	910	500	2180	5	1	29200000	891	20.33	0.35	03	0.05	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	1.01	N	092440	500	146 억	18542375	N	N	0	N	N
11	20231129	150748	57	100.00	KOSPI		기계	N	N	N	N		N	3050	10	2	0.33	44993290	14768	195.58	3040	3055	3040	3950	2130	3040	3046.67	63.50	-20	3063	3051	3033	3021	3003	3057	3027	146	910	500	2180	5	1	29200000	891	20.33	0.35	03	0.05	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	1.01	N	092440	500	146 억	18542375	N	N	0	N	N
12	20231129	140743	57	100.00	KOSPI		기계	N	N	N	N		N	3055	15	2	0.49	42137665	13831	183.17	3040	3055	3040	3950	2130	3040	3046.61	63.50	-20	3063	3051	3033	3021	3003	3057	3027	146	910	500	2180	5	1	29200000	892	20.37	0.36	03	0.05	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3920	-22.07	20230309	2980	2.52	20231116	3920	-22.07	20230309	2980	2.52	20231116	1.01	N	092440	500	146 억	18542375	N	N	0	N	N
13	20231129	130744	57	100.00	KOSPI		기계	N	N	N	N		N	3050	10	2	0.33	40509290	13297	176.10	3040	3055	3040	3950	2130	3040	3046.50	63.50	-20	3063	3051	3033	3021	3003	3057	3027	146	910	500	2180	5	1	29200000	891	20.33	0.35	03	0.05	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	1.01	N	092440	500	146 억	18542375	N	N	0	N	N
14	20231129	120746	57	100.00	KOSPI		기계	N	N	N	N		N	3050	10	2	0.33	16704000	5480	72.57	3040	3055	3040	3950	2130	3040	3048.18	63.50	-20	3063	3051	3033	3021	3003	3057	3027	146	910	500	2180	5	1	29200000	891	20.33	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	1.01	N	092440	500	146 억	18542375	N	N	0	N	N
15	20231129	110745	57	100.00	KOSPI		기계	N	N	N	N		N	3050	10	2	0.33	16164470	5303	70.23	3040	3055	3040	3950	2130	3040	3048.17	63.50	-20	3063	3051	3033	3021	3003	3057	3027	146	910	500	2180	5	1	29200000	891	20.33	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	1.01	N	092440	500	146 억	18542375	N	N	0	N	N
16	20231129	100744	57	100.00	KOSPI		기계	N	N	N	N		N	3050	10	2	0.33	11620320	3813	50.50	3040	3055	3040	3950	2130	3040	3047.55	63.50	-20	3063	3051	3033	3021	3003	3057	3027	146	910	500	2180	5	1	29200000	891	20.33	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	1.01	N	092440	500	146 억	18542375	N	N	0	N	N
17	20231129	090741	57	100.00	KOSPI		기계	N	N	N	N		N	3050	10	2	0.33	97290	32	0.42	3040	3050	3040	3950	2130	3040	3040.31	63.50	0	3063	3051	3033	3021	3003	3057	3027	146	910	500	2180	5	1	29200000	891	20.33	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	1.01	N	092440	500	146 억	18542375	N	N	0	N	N
18	20231128	160742	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3040	5	2	0.16	22918995	7548	21.74	3035	3045	3015	3945	2125	3035	3036.43	63.50	-43	3111	3072	3036	2997	2961	3055	2980	146	910	500	2180	5	1	29200000	888	20.27	0.35	03	0.03	150.00	8601.00	3920	20230309	-22.45	2980	20231116	2.01	3920	-22.45	20230309	2980	2.01	20231116	3920	-22.45	20230309	2980	2.01	20231116	1.01	N	092440	500	146 억	18542438	N	N	0	N	N
19	20231128	150654	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3040	5	2	0.16	22821715	7516	21.65	3035	3045	3015	3945	2125	3035	3036.42	63.50	-43	3111	3072	3036	2997	2961	3055	2980	146	910	500	2180	5	1	29200000	888	20.27	0.35	03	0.03	150.00	8601.00	3920	20230309	-22.45	2980	20231116	2.01	3920	-22.45	20230309	2980	2.01	20231116	3920	-22.45	20230309	2980	2.01	20231116	1.01	N	092440	500	146 억	18542438	N	N	0	N	N
20	20231128	140741	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3040	5	2	0.16	16324425	5382	15.50	3035	3045	3015	3945	2125	3035	3033.15	63.50	-42	3111	3072	3036	2997	2961	3055	2980	146	910	500	2180	5	1	29200000	888	20.27	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.45	2980	20231116	2.01	3920	-22.45	20230309	2980	2.01	20231116	3920	-22.45	20230309	2980	2.01	20231116	1.01	N	092440	500	146 억	18542438	N	N	0	N	N
21	20231128	130737	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3035	0	3	0.00	13108470	4324	12.46	3035	3040	3015	3945	2125	3035	3031.56	63.50	-40	3111	3072	3036	2997	2961	3055	2980	146	910	500	2180	5	1	29200000	886	20.23	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.58	2980	20231116	1.85	3920	-22.58	20230309	2980	1.85	20231116	3920	-22.58	20230309	2980	1.85	20231116	1.01	N	092440	500	146 억	18542438	N	N	0	N	N
22	20231128	120741	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3040	5	2	0.16	8845815	2920	8.41	3035	3040	3015	3945	2125	3035	3029.39	63.50	-5	3111	3072	3036	2997	2961	3055	2980	146	910	500	2180	5	1	29200000	888	20.27	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.45	2980	20231116	2.01	3920	-22.45	20230309	2980	2.01	20231116	3920	-22.45	20230309	2980	2.01	20231116	1.01	N	092440	500	146 억	18542438	N	N	0	N	N
23	20231128	110739	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3035	0	3	0.00	8457255	2792	8.04	3035	3040	3015	3945	2125	3035	3029.10	63.50	4	3111	3072	3036	2997	2961	3055	2980	146	910	500	2180	5	1	29200000	886	20.23	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.58	2980	20231116	1.85	3920	-22.58	20230309	2980	1.85	20231116	3920	-22.58	20230309	2980	1.85	20231116	1.01	N	092440	500	146 억	18542438	N	N	0	N	N
24	20231128	100739	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3035	0	3	0.00	2471900	818	2.36	3035	3035	3015	3945	2125	3035	3021.88	63.50	19	3111	3072	3036	2997	2961	3055	2980	146	910	500	2180	5	1	29200000	886	20.23	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.58	2980	20231116	1.85	3920	-22.58	20230309	2980	1.85	20231116	3920	-22.58	20230309	2980	1.85	20231116	1.01	N	092440	500	146 억	18542438	N	N	0	N	N
25	20231128	090737	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3030	-5	5	-0.16	294370	97	0.28	3035	3035	3030	3945	2125	3035	3034.74	63.50	0	3111	3072	3036	2997	2961	3055	2980	146	910	500	2180	5	1	29200000	885	20.20	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.70	2980	20231116	1.68	3920	-22.70	20230309	2980	1.68	20231116	3920	-22.70	20230309	2980	1.68	20231116	1.01	N	092440	500	146 억	18542438	N	N	0	N	N
26	20231127	160736	57	100.00	KOSPI		기계	N	N	N	N		N	3035	-15	5	-0.49	104837705	34715	602.48	3075	3075	3000	3965	2135	3050	3019.95	63.50	91	3073	3061	3043	3031	3013	3067	3037	146	915	500	2190	5	1	29200000	886	20.23	0.35	03	0.12	150.00	8601.00	3920	20230309	-22.58	2980	20231116	1.85	3920	-22.58	20230309	2980	1.85	20231116	3920	-22.58	20230309	2980	1.85	20231116	1.01	N	092440	500	146 억	18542377	N	N	0	N	N
27	20231127	150738	57	100.00	KOSPI		기계	N	N	N	N		N	3030	-20	5	-0.66	101971515	33767	586.03	3075	3075	3000	3965	2135	3050	3019.86	63.50	88	3073	3061	3043	3031	3013	3067	3037	146	915	500	2190	5	1	29200000	885	20.20	0.35	03	0.12	150.00	8601.00	3920	20230309	-22.70	2980	20231116	1.68	3920	-22.70	20230309	2980	1.68	20231116	3920	-22.70	20230309	2980	1.68	20231116	1.01	N	092440	500	146 억	18542377	N	N	0	N	N
28	20231127	140742	57	100.00	KOSPI		기계	N	N	N	N		N	3035	-15	5	-0.49	84891785	28109	487.83	3075	3075	3000	3965	2135	3050	3020.09	63.50	88	3073	3061	3043	3031	3013	3067	3037	146	915	500	2190	5	1	29200000	886	20.23	0.35	03	0.10	150.00	8601.00	3920	20230309	-22.58	2980	20231116	1.85	3920	-22.58	20230309	2980	1.85	20231116	3920	-22.58	20230309	2980	1.85	20231116	1.01	N	092440	500	146 억	18542377	N	N	0	N	N
29	20231127	130740	57	100.00	KOSPI		기계	N	N	N	N		N	3030	-20	5	-0.66	79037620	26177	454.30	3075	3075	3000	3965	2135	3050	3019.35	63.50	86	3073	3061	3043	3031	3013	3067	3037	146	915	500	2190	5	1	29200000	885	20.20	0.35	03	0.09	150.00	8601.00	3920	20230309	-22.70	2980	20231116	1.68	3920	-22.70	20230309	2980	1.68	20231116	3920	-22.70	20230309	2980	1.68	20231116	1.01	N	092440	500	146 억	18542377	N	N	0	N	N
30	20231127	120742	57	100.00	KOSPI		기계	N	N	N	N		N	3055	5	2	0.16	22444610	7379	128.06	3075	3075	3005	3965	2135	3050	3041.69	63.50	34	3073	3061	3043	3031	3013	3067	3037	146	915	500	2190	5	1	29200000	892	20.37	0.36	03	0.03	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3920	-22.07	20230309	2980	2.52	20231116	3920	-22.07	20230309	2980	2.52	20231116	1.01	N	092440	500	146 억	18542377	N	N	0	N	N
31	20231127	110730	57	100.00	KOSPI		기계	N	N	N	N		N	3035	-15	5	-0.49	9424255	3101	53.82	3075	3075	3005	3965	2135	3050	3039.10	63.50	34	3073	3061	3043	3031	3013	3067	3037	146	915	500	2190	5	1	29200000	886	20.23	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.58	2980	20231116	1.85	3920	-22.58	20230309	2980	1.85	20231116	3920	-22.58	20230309	2980	1.85	20231116	1.01	N	092440	500	146 억	18542377	N	N	0	N	N
32	20231127	100729	57	100.00	KOSPI		기계	N	N	N	N		N	3040	-10	5	-0.33	7412120	2438	42.31	3075	3075	3005	3965	2135	3050	3040.25	63.50	38	3073	3061	3043	3031	3013	3067	3037	146	915	500	2190	5	1	29200000	888	20.27	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.45	2980	20231116	2.01	3920	-22.45	20230309	2980	2.01	20231116	3920	-22.45	20230309	2980	2.01	20231116	1.01	N	092440	500	146 억	18542377	N	N	0	N	N
33	20231127	090732	57	100.00	KOSPI		기계	N	N	N	N		N	3050	0	3	0.00	734450	240	4.17	3075	3075	3050	3965	2135	3050	3060.21	63.50	31	3073	3061	3043	3031	3013	3067	3037	146	915	500	2190	5	1	29200000	891	20.33	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	1.01	N	092440	500	146 억	18542377	N	N	0	N	N
34	20231124	160725	57	100.00	KOSPI		기계	N	N	N	N		N	3050	5	2	0.16	17467015	5746	84.96	3045	3055	3025	3955	2135	3045	3039.86	63.50	-20	3058	3051	3043	3036	3028	3052	3037	146	910	500	2190	5	1	29200000	891	20.33	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	1.01	N	092440	500	146 억	18542397	N	N	0	N	N
35	20231124	150733	57	100.00	KOSPI		기계	N	N	N	N		N	3050	5	2	0.16	16536790	5441	80.45	3045	3055	3025	3955	2135	3045	3039.29	63.50	-19	3058	3051	3043	3036	3028	3052	3037	146	910	500	2190	5	1	29200000	891	20.33	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	1.01	N	092440	500	146 억	18542397	N	N	0	N	N
36	20231124	140735	57	100.00	KOSPI		기계	N	N	N	N		N	3030	-15	5	-0.49	16055340	5283	78.12	3045	3055	3025	3955	2135	3045	3039.06	63.50	-18	3058	3051	3043	3036	3028	3052	3037	146	910	500	2190	5	1	29200000	885	20.20	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.70	2980	20231116	1.68	3920	-22.70	20230309	2980	1.68	20231116	3920	-22.70	20230309	2980	1.68	20231116	1.01	N	092440	500	146 억	18542397	N	N	0	N	N
37	20231124	130730	57	100.00	KOSPI		기계	N	N	N	N		N	3040	-5	5	-0.16	14674745	4829	71.40	3045	3055	3025	3955	2135	3045	3038.88	63.50	-18	3058	3051	3043	3036	3028	3052	3037	146	910	500	2190	5	1	29200000	888	20.27	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.45	2980	20231116	2.01	3920	-22.45	20230309	2980	2.01	20231116	3920	-22.45	20230309	2980	2.01	20231116	1.01	N	092440	500	146 억	18542397	N	N	0	N	N
38	20231124	120735	57	100.00	KOSPI		기계	N	N	N	N		N	3045	0	3	0.00	6437565	2115	31.27	3045	3055	3035	3955	2135	3045	3043.77	63.50	-18	3058	3051	3043	3036	3028	3052	3037	146	910	500	2190	5	1	29200000	889	20.30	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	1.01	N	092440	500	146 억	18542397	N	N	0	N	N
39	20231124	110730	57	100.00	KOSPI		기계	N	N	N	N		N	3045	0	3	0.00	6224420	2045	30.24	3045	3055	3035	3955	2135	3045	3043.73	63.50	-18	3058	3051	3043	3036	3028	3052	3037	146	910	500	2190	5	1	29200000	889	20.30	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	1.01	N	092440	500	146 억	18542397	N	N	0	N	N
40	20231124	100730	57	100.00	KOSPI		기계	N	N	N	N		N	3045	0	3	0.00	2683525	880	13.01	3045	3055	3045	3955	2135	3045	3049.46	63.50	-11	3058	3051	3043	3036	3028	3052	3037	146	910	500	2190	5	1	29200000	889	20.30	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	1.01	N	092440	500	146 억	18542397	N	N	0	N	N
41	20231124	090729	57	100.00	KOSPI		기계	N	N	N	N		N	3055	10	2	0.33	323520	106	1.57	3045	3055	3045	3955	2135	3045	3052.08	63.50	-2	3058	3051	3043	3036	3028	3052	3037	146	910	500	2190	5	1	29200000	892	20.37	0.36	03	0.00	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3920	-22.07	20230309	2980	2.52	20231116	3920	-22.07	20230309	2980	2.52	20231116	1.01	N	092440	500	146 억	18542397	N	N	0	N	N
42	20231123	160721	57	100.00	KOSPI		기계	N	N	N	N		N	3045	5	2	0.16	20586170	6763	42.00	3045	3050	3035	3950	2130	3040	3043.94	63.50	-31	3056	3047	3031	3022	3006	3052	3027	146	910	500	2180	5	1	29200000	889	20.30	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	1.01	N	092440	500	146 억	18542435	N	N	0	N	N
43	20231123	150745	57	100.00	KOSPI		기계	N	N	N	N		N	3045	5	2	0.16	20412785	6706	41.64	3045	3050	3035	3950	2130	3040	3043.96	63.50	-28	3056	3047	3031	3022	3006	3052	3027	146	910	500	2180	5	1	29200000	889	20.30	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	1.01	N	092440	500	146 억	18542435	N	N	0	N	N
44	20231123	140742	57	100.00	KOSPI		기계	N	N	N	N		N	3045	5	2	0.16	14132110	4640	28.81	3045	3050	3035	3950	2130	3040	3045.71	63.50	-38	3056	3047	3031	3022	3006	3052	3027	146	910	500	2180	5	1	29200000	889	20.30	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	1.01	N	092440	500	146 억	18542435	N	N	0	N	N
45	20231123	130741	57	100.00	KOSPI		기계	N	N	N	N		N	3045	5	2	0.16	12370095	4062	25.23	3045	3050	3035	3950	2130	3040	3045.32	63.50	-37	3056	3047	3031	3022	3006	3052	3027	146	910	500	2180	5	1	29200000	889	20.30	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	1.01	N	092440	500	146 억	18542435	N	N	0	N	N
46	20231123	120733	57	100.00	KOSPI		기계	N	N	N	N		N	3050	10	2	0.33	11650870	3826	23.76	3045	3050	3035	3950	2130	3040	3045.18	63.50	-37	3056	3047	3031	3022	3006	3052	3027	146	910	500	2180	5	1	29200000	891	20.33	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	1.01	N	092440	500	146 억	18542435	N	N	0	N	N
47	20231123	110749	57	100.00	KOSPI		기계	N	N	N	N		N	3050	10	2	0.33	8497165	2791	17.33	3045	3050	3035	3950	2130	3040	3044.49	63.50	-37	3056	3047	3031	3022	3006	3052	3027	146	910	500	2180	5	1	29200000	891	20.33	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	1.01	N	092440	500	146 억	18542435	N	N	0	N	N
48	20231123	100733	57	100.00	KOSPI		기계	N	N	N	N		N	3045	5	2	0.16	2041355	671	4.17	3045	3050	3035	3950	2130	3040	3042.26	63.50	-36	3056	3047	3031	3022	3006	3052	3027	146	910	500	2180	5	1	29200000	889	20.30	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3920	-22.32	20230309	2980	2.18	20231116	3920	-22.32	20230309	2980	2.18	20231116	1.01	N	092440	500	146 억	18542435	N	N	0	N	N
49	20231123	090729	57	100.00	KOSPI		기계	N	N	N	N		N	3050	10	2	0.33	258835	85	0.53	3045	3050	3045	3950	2130	3040	3045.12	63.50	-35	3056	3047	3031	3022	3006	3052	3027	146	910	500	2180	5	1	29200000	891	20.33	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3920	-22.19	20230309	2980	2.35	20231116	3920	-22.19	20230309	2980	2.35	20231116	1.01	N	092440	500	146 억	18542435	N	N	0	N	N
50	20231122	160704	57	100.00	KOSPI		기계	N	N	N	N		N	3040	5	2	0.16	48701820	16074	207.62	3035	3040	3015	3945	2125	3035	3029.85	63.50	-4736	3051	3042	3026	3017	3001	3047	3022	146	910	500	2180	5	1	29200000	888	20.27	0.35	03	0.06	150.00	8601.00	3920	20230309	-22.45	2980	20231116	2.01	3920	-22.45	20230309	2980	2.01	20231116	3920	-22.45	20230309	2980	2.01	20231116	1.01	N	092440	500	146 억	18542430	N	N	1	N	N
51	20231122	150717	57	100.00	KOSPI		기계	N	N	N	N		N	3020	-15	5	-0.49	39335970	12989	167.77	3035	3040	3015	3945	2125	3035	3028.41	63.50	-4517	3051	3042	3026	3017	3001	3047	3022	146	910	500	2180	5	1	29200000	882	20.13	0.35	03	0.04	150.00	8601.00	3920	20230309	-22.96	2980	20231116	1.34	3920	-22.96	20230309	2980	1.34	20231116	3920	-22.96	20230309	2980	1.34	20231116	1.01	N	092440	500	146 억	18542430	N	N	1	N	N
52	20231122	140709	57	100.00	KOSPI		기계	N	N	N	N		N	3030	-5	5	-0.16	22789670	7529	97.25	3035	3040	3015	3945	2125	3035	3026.92	63.50	-1286	3051	3042	3026	3017	3001	3047	3022	146	910	500	2180	5	1	29200000	885	20.20	0.35	03	0.03	150.00	8601.00	3920	20230309	-22.70	2980	20231116	1.68	3920	-22.70	20230309	2980	1.68	20231116	3920	-22.70	20230309	2980	1.68	20231116	1.01	N	092440	500	146 억	18542430	N	N	1	N	N
53	20231122	130736	57	100.00	KOSPI		기계	N	N	N	N		N	3030	-5	5	-0.16	21850470	7219	93.24	3035	3040	3015	3945	2125	3035	3026.80	63.50	-1082	3051	3042	3026	3017	3001	3047	3022	146	910	500	2180	5	1	29200000	885	20.20	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.70	2980	20231116	1.68	3920	-22.70	20230309	2980	1.68	20231116	3920	-22.70	20230309	2980	1.68	20231116	1.01	N	092440	500	146 억	18542430	N	N	1	N	N
54	20231122	120739	57	100.00	KOSPI		기계	N	N	N	N		N	3035	0	3	0.00	21505050	7105	91.77	3035	3040	3015	3945	2125	3035	3026.75	63.50	-1082	3051	3042	3026	3017	3001	3047	3022	146	910	500	2180	5	1	29200000	886	20.23	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.58	2980	20231116	1.85	3920	-22.58	20230309	2980	1.85	20231116	3920	-22.58	20230309	2980	1.85	20231116	1.01	N	092440	500	146 억	18542430	N	N	1	N	N
55	20231122	110812	57	100.00	KOSPI		기계	N	N	N	N		N	3035	0	3	0.00	11170525	3685	47.60	3035	3040	3025	3945	2125	3035	3031.35	63.50	-1012	3051	3042	3026	3017	3001	3047	3022	146	910	500	2180	5	1	29200000	886	20.23	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.58	2980	20231116	1.85	3920	-22.58	20230309	2980	1.85	20231116	3920	-22.58	20230309	2980	1.85	20231116	1.01	N	092440	500	146 억	18542430	N	N	1	N	N
56	20231122	100750	57	100.00	KOSPI		기계	N	N	N	N		N	3025	-10	5	-0.33	7716795	2545	32.87	3035	3040	3025	3945	2125	3035	3032.14	63.50	-3	3051	3042	3026	3017	3001	3047	3022	146	910	500	2180	5	1	29200000	883	20.17	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.83	2980	20231116	1.51	3920	-22.83	20230309	2980	1.51	20231116	3920	-22.83	20230309	2980	1.51	20231116	1.01	N	092440	500	146 억	18542430	N	N	1	N	N
57	20231122	090712	57	100.00	KOSPI		기계	N	N	N	N		N	3035	0	3	0.00	1261695	416	5.37	3035	3040	3030	3945	2125	3035	3032.92	63.50	-2	3051	3042	3026	3017	3001	3047	3022	146	910	500	2180	5	1	29200000	886	20.23	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.58	2980	20231116	1.85	3920	-22.58	20230309	2980	1.85	20231116	3920	-22.58	20230309	2980	1.85	20231116	1.01	N	092440	500	146 억	18542430	N	N	1	N	N
58	20231121	160715	57	100.00	KOSPI		기계	N	N	N	N		N	3035	20	2	0.66	23396160	7742	47.95	3015	3035	3010	3915	2115	3015	3021.98	63.50	-2	3031	3022	3006	2997	2981	3027	3002	146	900	500	2170	5	1	29200000	886	20.23	0.35	03	0.03	150.00	8601.00	3920	20230309	-22.58	2980	20231116	1.85	3920	-22.58	20230309	2980	1.85	20231116	3920	-22.58	20230309	2980	1.85	20231116	1.01	N	092440	500	146 억	18542432	N	N	1	N	N
59	20231121	150714	57	100.00	KOSPI		기계	N	N	N	N		N	3025	10	2	0.33	19580065	6483	40.15	3015	3030	3010	3915	2115	3015	3020.22	63.50	-2	3031	3022	3006	2997	2981	3027	3002	146	900	500	2170	5	1	29200000	883	20.17	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.83	2980	20231116	1.51	3920	-22.83	20230309	2980	1.51	20231116	3920	-22.83	20230309	2980	1.51	20231116	1.01	N	092440	500	146 억	18542432	N	N	0	N	N
60	20231121	140707	57	100.00	KOSPI		기계	N	N	N	N		N	3025	10	2	0.33	11903565	3942	24.41	3015	3030	3010	3915	2115	3015	3019.68	63.50	-1	3031	3022	3006	2997	2981	3027	3002	146	900	500	2170	5	1	29200000	883	20.17	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.83	2980	20231116	1.51	3920	-22.83	20230309	2980	1.51	20231116	3920	-22.83	20230309	2980	1.51	20231116	1.01	N	092440	500	146 억	18542432	N	N	0	N	N
61	20231121	130702	57	100.00	KOSPI		기계	N	N	N	N		N	3025	10	2	0.33	10517810	3483	21.57	3015	3030	3010	3915	2115	3015	3019.76	63.50	-1	3031	3022	3006	2997	2981	3027	3002	146	900	500	2170	5	1	29200000	883	20.17	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.83	2980	20231116	1.51	3920	-22.83	20230309	2980	1.51	20231116	3920	-22.83	20230309	2980	1.51	20231116	1.01	N	092440	500	146 억	18542432	N	N	0	N	N
62	20231121	120659	57	100.00	KOSPI		기계	N	N	N	N		N	3020	5	2	0.17	9581560	3173	19.65	3015	3030	3010	3915	2115	3015	3019.72	63.50	-1	3031	3022	3006	2997	2981	3027	3002	146	900	500	2170	5	1	29200000	882	20.13	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.96	2980	20231116	1.34	3920	-22.96	20230309	2980	1.34	20231116	3920	-22.96	20230309	2980	1.34	20231116	1.01	N	092440	500	146 억	18542432	N	N	0	N	N
63	20231121	110658	57	100.00	KOSPI		기계	N	N	N	N		N	3025	10	2	0.33	5848490	1936	11.99	3015	3030	3010	3915	2115	3015	3020.91	63.50	-1	3031	3022	3006	2997	2981	3027	3002	146	900	500	2170	5	1	29200000	883	20.17	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.83	2980	20231116	1.51	3920	-22.83	20230309	2980	1.51	20231116	3920	-22.83	20230309	2980	1.51	20231116	1.01	N	092440	500	146 억	18542432	N	N	0	N	N
64	20231121	100642	57	100.00	KOSPI		기계	N	N	N	N		N	3025	10	2	0.33	3274200	1085	6.72	3015	3025	3010	3915	2115	3015	3017.70	63.50	-1	3031	3022	3006	2997	2981	3027	3002	146	900	500	2170	5	1	29200000	883	20.17	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.83	2980	20231116	1.51	3920	-22.83	20230309	2980	1.51	20231116	3920	-22.83	20230309	2980	1.51	20231116	1.01	N	092440	500	146 억	18542432	N	N	0	N	N
65	20231121	090652	57	100.00	KOSPI		기계	N	N	N	N		N	3020	5	2	0.17	96485	32	0.20	3015	3020	3015	3915	2115	3015	3015.16	63.50	0	3031	3022	3006	2997	2981	3027	3002	146	900	500	2170	5	1	29200000	882	20.13	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.96	2980	20231116	1.34	3920	-22.96	20230309	2980	1.34	20231116	3920	-22.96	20230309	2980	1.34	20231116	1.01	N	092440	500	146 억	18542432	N	N	0	N	N
66	20231120	160657	57	100.00	KOSPI		기계	N	N	N	N		N	3015	25	2	0.84	48466105	16147	143.22	2990	3015	2990	3885	2095	2990	3001.47	63.50	-5	3060	3025	3005	2970	2950	3015	2960	146	895	500	2150	5	1	29200000	880	20.10	0.35	03	0.06	150.00	8601.00	3920	20230309	-23.09	2980	20231116	1.17	3920	-23.09	20230309	2980	1.17	20231116	3920	-23.09	20230309	2980	1.17	20231116	0.98	N	092440	500	146 억	18542437	N	N	0	N	N
67	20231120	150702	57	100.00	KOSPI		기계	N	N	N	N		N	3015	25	2	0.84	47320405	15767	139.85	2990	3015	2990	3885	2095	2990	3001.23	63.50	-5	3060	3025	3005	2970	2950	3015	2960	146	895	500	2150	5	1	29200000	880	20.10	0.35	03	0.05	150.00	8601.00	3920	20230309	-23.09	2980	20231116	1.17	3920	-23.09	20230309	2980	1.17	20231116	3920	-23.09	20230309	2980	1.17	20231116	0.98	N	092440	500	146 억	18542437	N	N	0	N	N
68	20231120	140701	57	100.00	KOSPI		기계	N	N	N	N		N	3010	20	2	0.67	41299800	13768	122.12	2990	3010	2990	3885	2095	2990	2999.69	63.50	-7	3060	3025	3005	2970	2950	3015	2960	146	895	500	2150	5	1	29200000	879	20.07	0.35	03	0.05	150.00	8601.00	3920	20230309	-23.21	2980	20231116	1.01	3920	-23.21	20230309	2980	1.01	20231116	3920	-23.21	20230309	2980	1.01	20231116	0.98	N	092440	500	146 억	18542437	N	N	0	N	N
69	20231120	130656	57	100.00	KOSPI		기계	N	N	N	N		N	3000	10	2	0.33	40133720	13380	118.68	2990	3010	2990	3885	2095	2990	2999.53	63.50	-7	3060	3025	3005	2970	2950	3015	2960	146	895	500	2150	5	1	29200000	876	20.00	0.35	03	0.05	150.00	8601.00	3920	20230309	-23.47	2980	20231116	0.67	3920	-23.47	20230309	2980	0.67	20231116	3920	-23.47	20230309	2980	0.67	20231116	0.98	N	092440	500	146 억	18542437	N	N	0	N	N
70	20231120	120658	57	100.00	KOSPI		기계	N	N	N	N		N	3010	20	2	0.67	37169680	12392	109.92	2990	3010	2990	3885	2095	2990	2999.49	63.50	-7	3060	3025	3005	2970	2950	3015	2960	146	895	500	2150	5	1	29200000	879	20.07	0.35	03	0.04	150.00	8601.00	3920	20230309	-23.21	2980	20231116	1.01	3920	-23.21	20230309	2980	1.01	20231116	3920	-23.21	20230309	2980	1.01	20231116	0.98	N	092440	500	146 억	18542437	N	N	0	N	N
71	20231120	110657	57	100.00	KOSPI		기계	N	N	N	N		N	3010	20	2	0.67	15261745	5084	45.09	2990	3010	2990	3885	2095	2990	3001.92	63.50	-10	3060	3025	3005	2970	2950	3015	2960	146	895	500	2150	5	1	29200000	879	20.07	0.35	03	0.02	150.00	8601.00	3920	20230309	-23.21	2980	20231116	1.01	3920	-23.21	20230309	2980	1.01	20231116	3920	-23.21	20230309	2980	1.01	20231116	0.98	N	092440	500	146 억	18542437	N	N	0	N	N
72	20231120	100654	57	100.00	KOSPI		기계	N	N	N	N		N	3005	15	2	0.50	10435360	3478	30.85	2990	3005	2990	3885	2095	2990	3000.39	63.50	-10	3060	3025	3005	2970	2950	3015	2960	146	895	500	2150	5	1	29200000	877	20.03	0.35	03	0.01	150.00	8601.00	3920	20230309	-23.34	2980	20231116	0.84	3920	-23.34	20230309	2980	0.84	20231116	3920	-23.34	20230309	2980	0.84	20231116	0.98	N	092440	500	146 억	18542437	N	N	0	N	N
73	20231120	090700	57	100.00	KOSPI		기계	N	N	N	N		N	3000	10	2	0.33	98695	33	0.29	2990	3005	2990	3885	2095	2990	2990.76	63.50	-2	3060	3025	3005	2970	2950	3015	2960	146	895	500	2150	5	1	29200000	876	20.00	0.35	03	0.00	150.00	8601.00	3920	20230309	-23.47	2980	20231116	0.67	3920	-23.47	20230309	2980	0.67	20231116	3920	-23.47	20230309	2980	0.67	20231116	0.98	N	092440	500	146 억	18542437	N	N	0	N	N
74	20231117	160714	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-30	5	-0.99	33792800	11274	25.95	3040	3040	2985	3925	2115	3020	2997.49	63.50	-542	3046	3032	3006	2992	2966	3040	3000	146	905	500	2170	5	1	29200000	873	19.93	0.35	03	0.04	150.00	8601.00	3920	20230309	-23.72	2980	20231116	0.34	3920	-23.72	20230309	2980	0.34	20231116	3920	-23.72	20230309	2980	0.34	20231116	0.98	N	092440	500	146 억	18542818	N	N	0	N	N
75	20231117	150718	57	100.00	KOSPI		기계	N	N	N	N		N	3000	-20	5	-0.66	24657715	8221	18.92	3040	3040	2985	3925	2115	3020	2999.36	63.50	-477	3046	3032	3006	2992	2966	3040	3000	146	905	500	2170	5	1	29200000	876	20.00	0.35	03	0.03	150.00	8601.00	3920	20230309	-23.47	2980	20231116	0.67	3920	-23.47	20230309	2980	0.67	20231116	3920	-23.47	20230309	2980	0.67	20231116	0.98	N	092440	500	146 억	18542818	N	N	0	N	N
76	20231117	140715	57	100.00	KOSPI		기계	N	N	N	N		N	3015	-5	5	-0.17	20070230	6692	15.40	3040	3040	2985	3925	2115	3020	2999.14	63.50	-332	3046	3032	3006	2992	2966	3040	3000	146	905	500	2170	5	1	29200000	880	20.10	0.35	03	0.02	150.00	8601.00	3920	20230309	-23.09	2980	20231116	1.17	3920	-23.09	20230309	2980	1.17	20231116	3920	-23.09	20230309	2980	1.17	20231116	0.98	N	092440	500	146 억	18542818	N	N	0	N	N
77	20231117	130714	57	100.00	KOSPI		기계	N	N	N	N		N	3010	-10	5	-0.33	19429040	6479	14.91	3040	3040	2985	3925	2115	3020	2998.77	63.50	-332	3046	3032	3006	2992	2966	3040	3000	146	905	500	2170	5	1	29200000	879	20.07	0.35	03	0.02	150.00	8601.00	3920	20230309	-23.21	2980	20231116	1.01	3920	-23.21	20230309	2980	1.01	20231116	3920	-23.21	20230309	2980	1.01	20231116	0.98	N	092440	500	146 억	18542818	N	N	0	N	N
78	20231117	120715	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-30	5	-0.99	19066620	6358	14.64	3040	3040	2985	3925	2115	3020	2998.84	63.50	-332	3046	3032	3006	2992	2966	3040	3000	146	905	500	2170	5	1	29200000	873	19.93	0.35	03	0.02	150.00	8601.00	3920	20230309	-23.72	2980	20231116	0.34	3920	-23.72	20230309	2980	0.34	20231116	3920	-23.72	20230309	2980	0.34	20231116	0.98	N	092440	500	146 억	18542818	N	N	0	N	N
79	20231117	110718	57	100.00	KOSPI		기계	N	N	N	N		N	3000	-20	5	-0.66	7062435	2346	5.40	3040	3040	3000	3925	2115	3020	3010.42	63.50	-332	3046	3032	3006	2992	2966	3040	3000	146	905	500	2170	5	1	29200000	876	20.00	0.35	03	0.01	150.00	8601.00	3920	20230309	-23.47	2980	20231116	0.67	3920	-23.47	20230309	2980	0.67	20231116	3920	-23.47	20230309	2980	0.67	20231116	0.98	N	092440	500	146 억	18542818	N	N	0	N	N
80	20231117	100715	57	100.00	KOSPI		기계	N	N	N	N		N	3015	-5	5	-0.17	3890965	1290	2.97	3040	3040	3005	3925	2115	3020	3016.25	63.50	-332	3046	3032	3006	2992	2966	3040	3000	146	905	500	2170	5	1	29200000	880	20.10	0.35	03	0.00	150.00	8601.00	3920	20230309	-23.09	2980	20231116	1.17	3920	-23.09	20230309	2980	1.17	20231116	3920	-23.09	20230309	2980	1.17	20231116	0.98	N	092440	500	146 억	18542818	N	N	0	N	N
81	20231117	090717	57	100.00	KOSPI		기계	N	N	N	N		N	3020	0	3	0.00	1223600	404	0.93	3040	3040	3020	3925	2115	3020	3028.71	63.50	-203	3046	3032	3006	2992	2966	3040	3000	146	905	500	2170	5	1	29200000	882	20.13	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.96	2980	20231116	1.34	3920	-22.96	20230309	2980	1.34	20231116	3920	-22.96	20230309	2980	1.34	20231116	0.98	N	092440	500	146 억	18542818	N	N	0	N	N
82	20231116	160716	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3015	-5	5	-0.17	126449830	42208	337.58	3020	3020	2980	3925	2115	3020	2995.87	63.52	-4612	3046	3032	3016	3002	2986	3040	3010	146	905	500	2170	5	1	29200000	880	20.10	0.35	03	0.14	150.00	8601.00	3920	20230309	-23.09	2980	20231116	1.17	3920	-23.09	20230309	2980	1.17	20231116	3920	-23.09	20230309	2980	1.17	20231116	0.98	N	092440	500	146 억	18547430	N	N	0	N	N
83	20231116	150712	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3020	0	3	0.00	125286180	41822	334.50	3020	3020	2980	3925	2115	3020	2995.70	63.52	-4612	3046	3032	3016	3002	2986	3040	3010	146	905	500	2170	5	1	29200000	882	20.13	0.35	03	0.14	150.00	8601.00	3920	20230309	-22.96	2980	20231116	1.34	3920	-22.96	20230309	2980	1.34	20231116	3920	-22.96	20230309	2980	1.34	20231116	0.98	N	092440	500	146 억	18547430	N	N	0	N	N
84	20231116	140650	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3010	-10	5	-0.33	121904695	40701	325.53	3020	3020	2980	3925	2115	3020	2995.13	63.52	-4612	3046	3032	3016	3002	2986	3040	3010	146	905	500	2170	5	1	29200000	879	20.07	0.35	03	0.14	150.00	8601.00	3920	20230309	-23.21	2980	20231116	1.01	3920	-23.21	20230309	2980	1.01	20231116	3920	-23.21	20230309	2980	1.01	20231116	0.98	N	092440	500	146 억	18547430	N	N	0	N	N
85	20231116	130710	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	2995	-25	5	-0.83	57279630	19109	152.84	3020	3020	2985	3925	2115	3020	2997.52	63.52	-4138	3046	3032	3016	3002	2986	3040	3010	146	905	500	2170	5	1	29200000	875	19.97	0.35	03	0.07	150.00	8601.00	3920	20230309	-23.60	2985	20231116	0.34	3920	-23.60	20230309	2985	0.34	20231116	3920	-23.60	20230309	2985	0.34	20231116	0.98	N	092440	500	146 억	18547430	N	N	0	N	N
86	20231116	120713	57	100.00	KOSPI		기계	N	N	N	N		N	3010	-10	5	-0.33	17163050	5711	45.68	3020	3020	2995	3925	2115	3020	3005.26	63.52	-1231	3046	3032	3016	3002	2986	3040	3010	146	905	500	2170	5	1	29200000	879	20.07	0.35	03	0.02	150.00	8601.00	3920	20230309	-23.21	2985	20231114	0.84	3920	-23.21	20230309	2985	0.84	20231114	3920	-23.21	20230309	2985	0.84	20231114	0.98	N	092440	500	146 억	18547430	N	N	0	N	N
87	20231116	110710	57	100.00	KOSPI		기계	N	N	N	N		N	3010	-10	5	-0.33	13699520	4561	36.48	3020	3020	2995	3925	2115	3020	3003.62	63.52	-1126	3046	3032	3016	3002	2986	3040	3010	146	905	500	2170	5	1	29200000	879	20.07	0.35	03	0.02	150.00	8601.00	3920	20230309	-23.21	2985	20231114	0.84	3920	-23.21	20230309	2985	0.84	20231114	3920	-23.21	20230309	2985	0.84	20231114	0.98	N	092440	500	146 억	18547430	N	N	0	N	N
88	20231116	100711	57	100.00	KOSPI		기계	N	N	N	N		N	3010	-10	5	-0.33	1185315	393	3.14	3020	3020	3010	3925	2115	3020	3016.07	63.52	-163	3046	3032	3016	3002	2986	3040	3010	146	905	500	2170	5	1	29200000	879	20.07	0.35	03	0.00	150.00	8601.00	3920	20230309	-23.21	2985	20231114	0.84	3920	-23.21	20230309	2985	0.84	20231114	3920	-23.21	20230309	2985	0.84	20231114	0.98	N	092440	500	146 억	18547430	N	N	0	N	N
89	20231116	090712	57	100.00	KOSPI		기계	N	N	N	N		N	3020	0	3	0.00	0	0	0.00	0	0	0	3925	2115	3020	0.00	63.52	0	3046	3032	3016	3002	2986	3040	3010	146	905	500	2170	5	1	29200000	882	20.13	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.96	2985	20231114	1.17	3920	-22.96	20230309	2985	1.17	20231114	3920	-22.96	20230309	2985	1.17	20231114	0.98	N	092440	500	146 억	18547430	N	N	0	N	N
90	20231115	160625	57	100.00	KOSPI		기계	N	N	N	N		N	3020	10	2	0.33	37702725	12502	71.91	3015	3030	3000	3910	2110	3010	3015.45	63.53	-2482	3040	3025	3005	2990	2970	3032	2997	146	900	500	2160	5	1	29200000	882	20.13	0.35	03	0.04	150.00	8601.00	3920	20230309	-22.96	2985	20231114	1.17	3920	-22.96	20230309	2985	1.17	20231114	3920	-22.96	20230309	2985	1.17	20231114	0.97	N	092440	500	146 억	18549912	N	N	2	N	N
91	20231115	150721	57	100.00	KOSPI		기계	N	N	N	N		N	3020	10	2	0.33	34773325	11532	66.33	3015	3030	3000	3910	2110	3010	3015.38	63.53	-2468	3040	3025	3005	2990	2970	3032	2997	146	900	500	2160	5	1	29200000	882	20.13	0.35	03	0.04	150.00	8601.00	3920	20230309	-22.96	2985	20231114	1.17	3920	-22.96	20230309	2985	1.17	20231114	3920	-22.96	20230309	2985	1.17	20231114	0.97	N	092440	500	146 억	18549912	N	N	2	N	N
92	20231115	140719	57	100.00	KOSPI		기계	N	N	N	N		N	3020	10	2	0.33	26611770	8828	50.78	3015	3030	3000	3910	2110	3010	3014.47	63.53	-2282	3040	3025	3005	2990	2970	3032	2997	146	900	500	2160	5	1	29200000	882	20.13	0.35	03	0.03	150.00	8601.00	3920	20230309	-22.96	2985	20231114	1.17	3920	-22.96	20230309	2985	1.17	20231114	3920	-22.96	20230309	2985	1.17	20231114	0.97	N	092440	500	146 억	18549912	N	N	2	N	N
93	20231115	130721	57	100.00	KOSPI		기계	N	N	N	N		N	3015	5	2	0.17	22496880	7463	42.93	3015	3030	3000	3910	2110	3010	3014.46	63.53	-1242	3040	3025	3005	2990	2970	3032	2997	146	900	500	2160	5	1	29200000	880	20.10	0.35	03	0.03	150.00	8601.00	3920	20230309	-23.09	2985	20231114	1.01	3920	-23.09	20230309	2985	1.01	20231114	3920	-23.09	20230309	2985	1.01	20231114	0.97	N	092440	500	146 억	18549912	N	N	2	N	N
94	20231115	120724	57	100.00	KOSPI		기계	N	N	N	N		N	3020	10	2	0.33	19484145	6464	37.18	3015	3030	3000	3910	2110	3010	3014.26	63.53	-1242	3040	3025	3005	2990	2970	3032	2997	146	900	500	2160	5	1	29200000	882	20.13	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.96	2985	20231114	1.17	3920	-22.96	20230309	2985	1.17	20231114	3920	-22.96	20230309	2985	1.17	20231114	0.97	N	092440	500	146 억	18549912	N	N	2	N	N
95	20231115	110730	57	100.00	KOSPI		기계	N	N	N	N		N	3025	15	2	0.50	18449765	6121	35.21	3015	3030	3000	3910	2110	3010	3014.17	63.53	-1235	3040	3025	3005	2990	2970	3032	2997	146	900	500	2160	5	1	29200000	883	20.17	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.83	2985	20231114	1.34	3920	-22.83	20230309	2985	1.34	20231114	3920	-22.83	20230309	2985	1.34	20231114	0.97	N	092440	500	146 억	18549912	N	N	2	N	N
96	20231115	100724	57	100.00	KOSPI		기계	N	N	N	N		N	3020	10	2	0.33	12239110	4064	23.38	3015	3030	3000	3910	2110	3010	3011.59	63.53	-1096	3040	3025	3005	2990	2970	3032	2997	146	900	500	2160	5	1	29200000	882	20.13	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.96	2985	20231114	1.17	3920	-22.96	20230309	2985	1.17	20231114	3920	-22.96	20230309	2985	1.17	20231114	0.97	N	092440	500	146 억	18549912	N	N	2	N	N
97	20231115	090716	57	100.00	KOSPI		기계	N	N	N	N		N	3010	0	3	0.00	1168590	388	2.23	3015	3030	3010	3910	2110	3010	3011.83	63.53	-114	3040	3025	3005	2990	2970	3032	2997	146	900	500	2160	5	1	29200000	879	20.07	0.35	03	0.00	150.00	8601.00	3920	20230309	-23.21	2985	20231114	0.84	3920	-23.21	20230309	2985	0.84	20231114	3920	-23.21	20230309	2985	0.84	20231114	0.97	N	092440	500	146 억	18549912	N	N	2	N	N
98	20231114	160708	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3010	5	2	0.17	52205685	17385	52.11	3005	3020	2985	3905	2105	3005	3002.92	63.53	-475	3088	3046	3023	2981	2958	3035	2970	146	900	500	2160	5	1	29200000	879	20.07	0.35	03	0.06	150.00	8601.00	3920	20230309	-23.21	2985	20231114	0.84	3920	-23.21	20230309	2985	0.84	20231114	3920	-23.21	20230309	2985	0.84	20231114	0.96	N	092440	500	146 억	18550417	N	N	2	N	N
99	20231114	150710	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3010	5	2	0.17	52154515	17368	52.06	3005	3020	2985	3905	2105	3005	3002.91	63.53	-475	3088	3046	3023	2981	2958	3035	2970	146	900	500	2160	5	1	29200000	879	20.07	0.35	03	0.06	150.00	8601.00	3920	20230309	-23.21	2985	20231114	0.84	3920	-23.21	20230309	2985	0.84	20231114	3920	-23.21	20230309	2985	0.84	20231114	0.96	N	092440	500	146 억	18550417	N	N	5	N	N
100	20231114	140710	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3010	5	2	0.17	45970270	15313	45.90	3005	3020	2985	3905	2105	3005	3002.04	63.53	-475	3088	3046	3023	2981	2958	3035	2970	146	900	500	2160	5	1	29200000	879	20.07	0.35	03	0.05	150.00	8601.00	3920	20230309	-23.21	2985	20231114	0.84	3920	-23.21	20230309	2985	0.84	20231114	3920	-23.21	20230309	2985	0.84	20231114	0.96	N	092440	500	146 억	18550417	N	N	5	N	N
101	20231114	130711	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3010	5	2	0.17	40233115	13405	40.18	3005	3020	2985	3905	2105	3005	3001.35	63.53	-456	3088	3046	3023	2981	2958	3035	2970	146	900	500	2160	5	1	29200000	879	20.07	0.35	03	0.05	150.00	8601.00	3920	20230309	-23.21	2985	20231114	0.84	3920	-23.21	20230309	2985	0.84	20231114	3920	-23.21	20230309	2985	0.84	20231114	0.96	N	092440	500	146 억	18550417	N	N	5	N	N
102	20231114	120712	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3005	0	3	0.00	37276285	12422	37.23	3005	3020	2985	3905	2105	3005	3000.83	63.53	-289	3088	3046	3023	2981	2958	3035	2970	146	900	500	2160	5	1	29200000	877	20.03	0.35	03	0.04	150.00	8601.00	3920	20230309	-23.34	2985	20231114	0.67	3920	-23.34	20230309	2985	0.67	20231114	3920	-23.34	20230309	2985	0.67	20231114	0.96	N	092440	500	146 억	18550417	N	N	5	N	N
103	20231114	110719	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3000	-5	5	-0.17	35918105	11970	35.88	3005	3020	2985	3905	2105	3005	3000.68	63.53	-173	3088	3046	3023	2981	2958	3035	2970	146	900	500	2160	5	1	29200000	876	20.00	0.35	03	0.04	150.00	8601.00	3920	20230309	-23.47	2985	20231114	0.50	3920	-23.47	20230309	2985	0.50	20231114	3920	-23.47	20230309	2985	0.50	20231114	0.96	N	092440	500	146 억	18550417	N	N	5	N	N
104	20231114	100712	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3000	-5	5	-0.17	21931130	7301	21.88	3005	3020	2995	3905	2105	3005	3003.85	63.53	138	3088	3046	3023	2981	2958	3035	2970	146	900	500	2160	5	1	29200000	876	20.00	0.35	03	0.03	150.00	8601.00	3920	20230309	-23.47	2995	20231114	0.17	3920	-23.47	20230309	2995	0.17	20231114	3920	-23.47	20230309	2995	0.17	20231114	0.96	N	092440	500	146 억	18550417	N	N	5	N	N
105	20231114	090705	57	100.00	KOSPI		기계	N	N	N	N		N	3005	0	3	0.00	6815340	2268	6.80	3005	3005	3005	3905	2105	3005	3005.00	63.53	28	3088	3046	3023	2981	2958	3035	2970	146	900	500	2160	5	1	29200000	877	20.03	0.35	03	0.01	150.00	8601.00	3920	20230309	-23.34	3000	20231113	0.17	3920	-23.34	20230309	3000	0.17	20231113	3920	-23.34	20230309	3000	0.17	20231113	0.96	N	092440	500	146 억	18550417	N	N	5	N	N
106	20231113	160700	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3005	-50	5	-1.64	100706010	33352	180.50	3055	3065	3000	3970	2140	3055	3019.67	63.53	-1583	3088	3071	3053	3036	3018	3080	3045	146	915	500	2190	5	1	29200000	877	20.03	0.35	03	0.11	150.00	8601.00	3920	20230309	-23.34	3000	20231113	0.17	3920	-23.34	20230309	3000	0.17	20231113	3920	-23.34	20230309	3000	0.17	20231113	0.97	N	092440	500	146 억	18552001	N	N	5	N	N
107	20231113	150658	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3015	-40	5	-1.31	54499570	17983	97.32	3055	3065	3015	3970	2140	3055	3030.62	63.53	-1547	3088	3071	3053	3036	3018	3080	3045	146	915	500	2190	5	1	29200000	880	20.10	0.35	03	0.06	150.00	8601.00	3920	20230309	-23.09	3015	20231113	0.00	3920	-23.09	20230309	3015	0.00	20231113	3920	-23.09	20230309	3015	0.00	20231113	0.97	N	092440	500	146 억	18552001	N	N	43	N	N
108	20231113	140657	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3040	-15	5	-0.49	22941850	7539	40.80	3055	3065	3030	3970	2140	3055	3043.09	63.53	-1014	3088	3071	3053	3036	3018	3080	3045	146	915	500	2190	5	1	29200000	888	20.27	0.35	03	0.03	150.00	8601.00	3920	20230309	-22.45	3030	20231113	0.33	3920	-22.45	20230309	3030	0.33	20231113	3920	-22.45	20230309	3030	0.33	20231113	0.97	N	092440	500	146 억	18552001	N	N	43	N	N
109	20231113	130656	57	100.00	KOSPI		기계	N	N	N	N		N	3050	-5	5	-0.16	19811190	6506	35.21	3055	3065	3035	3970	2140	3055	3045.06	63.53	-1008	3088	3071	3053	3036	3018	3080	3045	146	915	500	2190	5	1	29200000	891	20.33	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.19	3030	20230825	0.66	3920	-22.19	20230309	3030	0.66	20230825	3920	-22.19	20230309	3030	0.66	20230825	0.97	N	092440	500	146 억	18552001	N	N	43	N	N
110	20231113	120656	57	100.00	KOSPI		기계	N	N	N	N		N	3040	-15	5	-0.49	18585825	6103	33.03	3055	3065	3035	3970	2140	3055	3045.36	63.53	-1008	3088	3071	3053	3036	3018	3080	3045	146	915	500	2190	5	1	29200000	888	20.27	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.45	3030	20230825	0.33	3920	-22.45	20230309	3030	0.33	20230825	3920	-22.45	20230309	3030	0.33	20230825	0.97	N	092440	500	146 억	18552001	N	N	43	N	N
111	20231113	110654	57	100.00	KOSPI		기계	N	N	N	N		N	3040	-15	5	-0.49	14085100	4622	25.01	3055	3065	3035	3970	2140	3055	3047.40	63.53	-329	3088	3071	3053	3036	3018	3080	3045	146	915	500	2190	5	1	29200000	888	20.27	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.45	3030	20230825	0.33	3920	-22.45	20230309	3030	0.33	20230825	3920	-22.45	20230309	3030	0.33	20230825	0.97	N	092440	500	146 억	18552001	N	N	43	N	N
112	20231113	100653	57	100.00	KOSPI		기계	N	N	N	N		N	3050	-5	5	-0.16	11616470	3809	20.61	3055	3065	3040	3970	2140	3055	3049.74	63.53	-316	3088	3071	3053	3036	3018	3080	3045	146	915	500	2190	5	1	29200000	891	20.33	0.35	03	0.01	150.00	8601.00	3920	20230309	-22.19	3030	20230825	0.66	3920	-22.19	20230309	3030	0.66	20230825	3920	-22.19	20230309	3030	0.66	20230825	0.97	N	092440	500	146 억	18552001	N	N	43	N	N
113	20231113	090658	57	100.00	KOSPI		기계	N	N	N	N		N	3065	10	2	0.33	4756705	1557	8.43	3055	3065	3050	3970	2140	3055	3055.04	63.53	-12	3088	3071	3053	3036	3018	3080	3045	146	915	500	2190	5	1	29200000	895	20.43	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.81	3030	20230825	1.16	3920	-21.81	20230309	3030	1.16	20230825	3920	-21.81	20230309	3030	1.16	20230825	0.97	N	092440	500	146 억	18552001	N	N	43	N	N
114	20231110	160713	57	100.00	KOSPI		기계	N	N	N	N		N	3055	-15	5	-0.49	55779280	18304	53.71	3050	3070	3035	3990	2150	3070	3047.38	63.54	-2515	3133	3101	3073	3041	3013	3087	3027	146	920	500	2210	5	1	29200000	892	20.37	0.36	03	0.06	150.00	8601.00	3920	20230309	-22.07	3030	20230825	0.83	3920	-22.07	20230309	3030	0.83	20230825	3920	-22.07	20230309	3030	0.83	20230825	1.00	N	092440	500	146 억	18555134	N	N	43	N	N
115	20231110	150708	57	100.00	KOSPI		기계	N	N	N	N		N	3055	-15	5	-0.49	46819215	15357	45.06	3050	3070	3035	3990	2150	3070	3048.72	63.54	-1298	3133	3101	3073	3041	3013	3087	3027	146	920	500	2210	5	1	29200000	892	20.37	0.36	03	0.05	150.00	8601.00	3920	20230309	-22.07	3030	20230825	0.83	3920	-22.07	20230309	3030	0.83	20230825	3920	-22.07	20230309	3030	0.83	20230825	1.00	N	092440	500	146 억	18555134	N	N	0	N	N
116	20231110	140700	57	100.00	KOSPI		기계	N	N	N	N		N	3055	-15	5	-0.49	45202565	14827	43.51	3050	3070	3035	3990	2150	3070	3048.67	63.54	-1048	3133	3101	3073	3041	3013	3087	3027	146	920	500	2210	5	1	29200000	892	20.37	0.36	03	0.05	150.00	8601.00	3920	20230309	-22.07	3030	20230825	0.83	3920	-22.07	20230309	3030	0.83	20230825	3920	-22.07	20230309	3030	0.83	20230825	1.00	N	092440	500	146 억	18555134	N	N	0	N	N
117	20231110	130703	57	100.00	KOSPI		기계	N	N	N	N		N	3065	-5	5	-0.16	43417325	14242	41.79	3050	3070	3035	3990	2150	3070	3048.54	63.54	-1048	3133	3101	3073	3041	3013	3087	3027	146	920	500	2210	5	1	29200000	895	20.43	0.36	03	0.05	150.00	8601.00	3920	20230309	-21.81	3030	20230825	1.16	3920	-21.81	20230309	3030	1.16	20230825	3920	-21.81	20230309	3030	1.16	20230825	1.00	N	092440	500	146 억	18555134	N	N	0	N	N
118	20231110	120704	57	100.00	KOSPI		기계	N	N	N	N		N	3060	-10	5	-0.33	17365545	5693	16.71	3050	3070	3045	3990	2150	3070	3050.33	63.54	-645	3133	3101	3073	3041	3013	3087	3027	146	920	500	2210	5	1	29200000	894	20.40	0.36	03	0.02	150.00	8601.00	3920	20230309	-21.94	3030	20230825	0.99	3920	-21.94	20230309	3030	0.99	20230825	3920	-21.94	20230309	3030	0.99	20230825	1.00	N	092440	500	146 억	18555134	N	N	0	N	N
119	20231110	110655	57	100.00	KOSPI		기계	N	N	N	N		N	3060	-10	5	-0.33	13113125	4300	12.62	3050	3070	3045	3990	2150	3070	3049.56	63.54	-383	3133	3101	3073	3041	3013	3087	3027	146	920	500	2210	5	1	29200000	894	20.40	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.94	3030	20230825	0.99	3920	-21.94	20230309	3030	0.99	20230825	3920	-21.94	20230309	3030	0.99	20230825	1.00	N	092440	500	146 억	18555134	N	N	0	N	N
120	20231110	100703	57	100.00	KOSPI		기계	N	N	N	N		N	3060	-10	5	-0.33	12899025	4230	12.41	3050	3070	3045	3990	2150	3070	3049.41	63.54	-318	3133	3101	3073	3041	3013	3087	3027	146	920	500	2210	5	1	29200000	894	20.40	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.94	3030	20230825	0.99	3920	-21.94	20230309	3030	0.99	20230825	3920	-21.94	20230309	3030	0.99	20230825	1.00	N	092440	500	146 억	18555134	N	N	0	N	N
121	20231110	090650	57	100.00	KOSPI		기계	N	N	N	N		N	3070	0	3	0.00	5947445	1952	5.73	3050	3070	3045	3990	2150	3070	3046.85	63.54	0	3133	3101	3073	3041	3013	3087	3027	146	920	500	2210	5	1	29200000	896	20.47	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.68	3030	20230825	1.32	3920	-21.68	20230309	3030	1.32	20230825	3920	-21.68	20230309	3030	1.32	20230825	1.00	N	092440	500	146 억	18555134	N	N	0	N	N
122	20231109	160644	57	100.00	KOSPI		기계	N	N	N	N		N	3070	-20	5	-0.65	104227890	34075	57.48	3090	3105	3045	4015	2165	3090	3058.78	63.55	-1093	3140	3115	3080	3055	3020	3097	3037	146	925	500	2220	5	1	29200000	896	20.47	0.36	03	0.12	150.00	8601.00	3920	20230309	-21.68	3030	20230825	1.32	3920	-21.68	20230309	3030	1.32	20230825	3920	-21.68	20230309	3030	1.32	20230825	0.97	N	092440	500	146 억	18556227	N	N	0	N	N
123	20231109	150644	57	100.00	KOSPI		기계	N	N	N	N		N	3055	-35	5	-1.13	82954165	27101	45.72	3090	3105	3045	4015	2165	3090	3060.93	63.55	-1032	3140	3115	3080	3055	3020	3097	3037	146	925	500	2220	5	1	29200000	892	20.37	0.36	03	0.09	150.00	8601.00	3920	20230309	-22.07	3030	20230825	0.83	3920	-22.07	20230309	3030	0.83	20230825	3920	-22.07	20230309	3030	0.83	20230825	0.97	N	092440	500	146 억	18556227	N	N	0	N	N
124	20231109	140642	57	100.00	KOSPI		기계	N	N	N	N		N	3060	-30	5	-0.97	75597475	24695	41.66	3090	3105	3045	4015	2165	3090	3061.25	63.55	-906	3140	3115	3080	3055	3020	3097	3037	146	925	500	2220	5	1	29200000	894	20.40	0.36	03	0.08	150.00	8601.00	3920	20230309	-21.94	3030	20230825	0.99	3920	-21.94	20230309	3030	0.99	20230825	3920	-21.94	20230309	3030	0.99	20230825	0.97	N	092440	500	146 억	18556227	N	N	0	N	N
125	20231109	130645	57	100.00	KOSPI		기계	N	N	N	N		N	3070	-20	5	-0.65	73362775	23967	40.43	3090	3105	3045	4015	2165	3090	3060.99	63.55	-756	3140	3115	3080	3055	3020	3097	3037	146	925	500	2220	5	1	29200000	896	20.47	0.36	03	0.08	150.00	8601.00	3920	20230309	-21.68	3030	20230825	1.32	3920	-21.68	20230309	3030	1.32	20230825	3920	-21.68	20230309	3030	1.32	20230825	0.97	N	092440	500	146 억	18556227	N	N	0	N	N
126	20231109	120649	57	100.00	KOSPI		기계	N	N	N	N		N	3070	-20	5	-0.65	71702140	23426	39.52	3090	3105	3045	4015	2165	3090	3060.79	63.55	-686	3140	3115	3080	3055	3020	3097	3037	146	925	500	2220	5	1	29200000	896	20.47	0.36	03	0.08	150.00	8601.00	3920	20230309	-21.68	3030	20230825	1.32	3920	-21.68	20230309	3030	1.32	20230825	3920	-21.68	20230309	3030	1.32	20230825	0.97	N	092440	500	146 억	18556227	N	N	0	N	N
127	20231109	110647	57	100.00	KOSPI		기계	N	N	N	N		N	3075	-15	5	-0.49	23730835	7741	13.06	3090	3105	3055	4015	2165	3090	3065.60	63.55	-88	3140	3115	3080	3055	3020	3097	3037	146	925	500	2220	5	1	29200000	898	20.50	0.36	03	0.03	150.00	8601.00	3920	20230309	-21.56	3030	20230825	1.49	3920	-21.56	20230309	3030	1.49	20230825	3920	-21.56	20230309	3030	1.49	20230825	0.97	N	092440	500	146 억	18556227	N	N	0	N	N
128	20231109	100642	57	100.00	KOSPI		기계	N	N	N	N		N	3080	-10	5	-0.32	5397045	1751	2.95	3090	3105	3065	4015	2165	3090	3082.26	63.55	-169	3140	3115	3080	3055	3020	3097	3037	146	925	500	2220	5	1	29200000	899	20.53	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.43	3030	20230825	1.65	3920	-21.43	20230309	3030	1.65	20230825	3920	-21.43	20230309	3030	1.65	20230825	0.97	N	092440	500	146 억	18556227	N	N	0	N	N
129	20231109	090644	57	100.00	KOSPI		기계	N	N	N	N		N	3095	5	2	0.16	3383425	1097	1.85	3090	3105	3075	4015	2165	3090	3084.25	63.55	10	3140	3115	3080	3055	3020	3097	3037	146	925	500	2220	5	1	29200000	904	20.63	0.36	03	0.00	150.00	8601.00	3920	20230309	-21.05	3030	20230825	2.15	3920	-21.05	20230309	3030	2.15	20230825	3920	-21.05	20230309	3030	2.15	20230825	0.97	N	092440	500	146 억	18556227	N	N	0	N	N
130	20231108	160639	57	100.00	KOSPI		기계	N	N	N	N		N	3090	25	2	0.82	180541870	58878	155.21	3105	3105	3045	3980	2150	3065	3066.37	63.55	-848	3105	3085	3070	3050	3035	3077	3042	146	915	500	2200	5	1	29200000	902	20.60	0.36	03	0.20	150.00	8601.00	3920	20230309	-21.17	3030	20230825	1.98	3920	-21.17	20230309	3030	1.98	20230825	3920	-21.17	20230309	3030	1.98	20230825	0.97	N	092440	500	146 억	18557075	N	N	0	N	N
131	20231108	150642	57	100.00	KOSPI		기계	N	N	N	N		N	3080	15	2	0.49	177834160	58000	152.89	3105	3105	3045	3980	2150	3065	3066.11	63.55	-816	3105	3085	3070	3050	3035	3077	3042	146	915	500	2200	5	1	29200000	899	20.53	0.36	03	0.20	150.00	8601.00	3920	20230309	-21.43	3030	20230825	1.65	3920	-21.43	20230309	3030	1.65	20230825	3920	-21.43	20230309	3030	1.65	20230825	0.97	N	092440	500	146 억	18557075	N	N	0	N	N
132	20231108	140639	57	100.00	KOSPI		기계	N	N	N	N		N	3075	10	2	0.33	172356045	56220	148.20	3105	3105	3045	3980	2150	3065	3065.74	63.55	-769	3105	3085	3070	3050	3035	3077	3042	146	915	500	2200	5	1	29200000	898	20.50	0.36	03	0.19	150.00	8601.00	3920	20230309	-21.56	3030	20230825	1.49	3920	-21.56	20230309	3030	1.49	20230825	3920	-21.56	20230309	3030	1.49	20230825	0.97	N	092440	500	146 억	18557075	N	N	0	N	N
133	20231108	130640	57	100.00	KOSPI		기계	N	N	N	N		N	3075	10	2	0.33	163968140	53494	141.01	3105	3105	3045	3980	2150	3065	3065.17	63.55	-691	3105	3085	3070	3050	3035	3077	3042	146	915	500	2200	5	1	29200000	898	20.50	0.36	03	0.18	150.00	8601.00	3920	20230309	-21.56	3030	20230825	1.49	3920	-21.56	20230309	3030	1.49	20230825	3920	-21.56	20230309	3030	1.49	20230825	0.97	N	092440	500	146 억	18557075	N	N	0	N	N
134	20231108	120633	57	100.00	KOSPI		기계	N	N	N	N		N	3075	10	2	0.33	112115285	36629	96.56	3105	3105	3045	3980	2150	3065	3060.83	63.55	-605	3105	3085	3070	3050	3035	3077	3042	146	915	500	2200	5	1	29200000	898	20.50	0.36	03	0.13	150.00	8601.00	3920	20230309	-21.56	3030	20230825	1.49	3920	-21.56	20230309	3030	1.49	20230825	3920	-21.56	20230309	3030	1.49	20230825	0.97	N	092440	500	146 억	18557075	N	N	0	N	N
135	20231108	110640	57	100.00	KOSPI		기계	N	N	N	N		N	3080	15	2	0.49	111659650	36481	96.17	3105	3105	3045	3980	2150	3065	3060.76	63.55	-605	3105	3085	3070	3050	3035	3077	3042	146	915	500	2200	5	1	29200000	899	20.53	0.36	03	0.12	150.00	8601.00	3920	20230309	-21.43	3030	20230825	1.65	3920	-21.43	20230309	3030	1.65	20230825	3920	-21.43	20230309	3030	1.65	20230825	0.97	N	092440	500	146 억	18557075	N	N	0	N	N
136	20231108	100640	57	100.00	KOSPI		기계	N	N	N	N		N	3070	5	2	0.16	7748610	2522	6.65	3105	3105	3065	3980	2150	3065	3072.41	63.55	-7	3105	3085	3070	3050	3035	3077	3042	146	915	500	2200	5	1	29200000	896	20.47	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.68	3030	20230825	1.32	3920	-21.68	20230309	3030	1.32	20230825	3920	-21.68	20230309	3030	1.32	20230825	0.97	N	092440	500	146 억	18557075	N	N	0	N	N
137	20231108	090637	57	100.00	KOSPI		기계	N	N	N	N		N	3105	40	2	1.31	1021545	329	0.87	3105	3105	3105	3980	2150	3065	3105.00	63.55	0	3105	3085	3070	3050	3035	3077	3042	146	915	500	2200	5	1	29200000	907	20.70	0.36	03	0.00	150.00	8601.00	3920	20230309	-20.79	3030	20230825	2.48	3920	-20.79	20230309	3030	2.48	20230825	3920	-20.79	20230309	3030	2.48	20230825	0.97	N	092440	500	146 억	18557075	N	N	0	N	N
138	20231107	160640	57	100.00	KOSPI		기계	N	N	N	N		N	3065	-25	5	-0.81	116333325	37924	63.53	3090	3090	3055	4015	2165	3090	3067.54	63.55	-872	3180	3135	3100	3055	3020	3157	3077	146	925	500	2220	5	1	29200000	895	20.43	0.36	03	0.13	150.00	8601.00	3920	20230309	-21.81	3030	20230825	1.16	3920	-21.81	20230309	3030	1.16	20230825	3920	-21.81	20230309	3030	1.16	20230825	0.96	N	092440	500	146 억	18557927	N	N	0	N	N
139	20231107	150639	57	100.00	KOSPI		기계	N	N	N	N		N	3085	-5	5	-0.16	99059295	32294	54.10	3090	3090	3055	4015	2165	3090	3067.42	63.55	-674	3180	3135	3100	3055	3020	3157	3077	146	925	500	2220	5	1	29200000	901	20.57	0.36	03	0.11	150.00	8601.00	3920	20230309	-21.30	3030	20230825	1.82	3920	-21.30	20230309	3030	1.82	20230825	3920	-21.30	20230309	3030	1.82	20230825	0.96	N	092440	500	146 억	18557927	N	N	0	N	N
140	20231107	140643	57	100.00	KOSPI		기계	N	N	N	N		N	3080	-10	5	-0.32	92023165	30004	50.26	3090	3090	3055	4015	2165	3090	3067.03	63.55	-662	3180	3135	3100	3055	3020	3157	3077	146	925	500	2220	5	1	29200000	899	20.53	0.36	03	0.10	150.00	8601.00	3920	20230309	-21.43	3030	20230825	1.65	3920	-21.43	20230309	3030	1.65	20230825	3920	-21.43	20230309	3030	1.65	20230825	0.96	N	092440	500	146 억	18557927	N	N	0	N	N
141	20231107	130642	57	100.00	KOSPI		기계	N	N	N	N		N	3085	-5	5	-0.16	88564585	28882	48.38	3090	3090	3055	4015	2165	3090	3066.43	63.55	-643	3180	3135	3100	3055	3020	3157	3077	146	925	500	2220	5	1	29200000	901	20.57	0.36	03	0.10	150.00	8601.00	3920	20230309	-21.30	3030	20230825	1.82	3920	-21.30	20230309	3030	1.82	20230825	3920	-21.30	20230309	3030	1.82	20230825	0.96	N	092440	500	146 억	18557927	N	N	0	N	N
142	20231107	120637	57	100.00	KOSPI		기계	N	N	N	N		N	3080	-10	5	-0.32	78278625	25536	42.78	3090	3090	3055	4015	2165	3090	3065.42	63.55	-531	3180	3135	3100	3055	3020	3157	3077	146	925	500	2220	5	1	29200000	899	20.53	0.36	03	0.09	150.00	8601.00	3920	20230309	-21.43	3030	20230825	1.65	3920	-21.43	20230309	3030	1.65	20230825	3920	-21.43	20230309	3030	1.65	20230825	0.96	N	092440	500	146 억	18557927	N	N	0	N	N
143	20231107	110638	57	100.00	KOSPI		기계	N	N	N	N		N	3080	-10	5	-0.32	60976775	19903	33.34	3090	3090	3055	4015	2165	3090	3063.70	63.55	-103	3180	3135	3100	3055	3020	3157	3077	146	925	500	2220	5	1	29200000	899	20.53	0.36	03	0.07	150.00	8601.00	3920	20230309	-21.43	3030	20230825	1.65	3920	-21.43	20230309	3030	1.65	20230825	3920	-21.43	20230309	3030	1.65	20230825	0.96	N	092440	500	146 억	18557927	N	N	0	N	N
144	20231107	100645	57	100.00	KOSPI		기계	N	N	N	N		N	3080	-10	5	-0.32	53393665	17440	29.22	3090	3090	3055	4015	2165	3090	3061.56	63.55	-44	3180	3135	3100	3055	3020	3157	3077	146	925	500	2220	5	1	29200000	899	20.53	0.36	03	0.06	150.00	8601.00	3920	20230309	-21.43	3030	20230825	1.65	3920	-21.43	20230309	3030	1.65	20230825	3920	-21.43	20230309	3030	1.65	20230825	0.96	N	092440	500	146 억	18557927	N	N	0	N	N
145	20231107	090630	57	100.00	KOSPI		기계	N	N	N	N		N	3075	-15	5	-0.49	629795	204	0.34	3090	3090	3070	4015	2165	3090	3087.23	63.55	-175	3180	3135	3100	3055	3020	3157	3077	146	925	500	2220	5	1	29200000	898	20.50	0.36	03	0.00	150.00	8601.00	3920	20230309	-21.56	3030	20230825	1.49	3920	-21.56	20230309	3030	1.49	20230825	3920	-21.56	20230309	3030	1.49	20230825	0.96	N	092440	500	146 억	18557927	N	N	0	N	N
146	20231106	160624	57	100.00	KOSPI		기계	N	N	N	N		N	3090	5	2	0.16	183799145	59416	227.23	3085	3145	3065	4010	2160	3085	3093.43	63.56	-1257	3148	3116	3088	3056	3028	3102	3042	146	925	500	2220	5	1	29200000	902	20.60	0.36	03	0.20	150.00	8601.00	3920	20230309	-21.17	3030	20230825	1.98	3920	-21.17	20230309	3030	1.98	20230825	3920	-21.17	20230309	3030	1.98	20230825	0.98	N	092440	500	146 억	18559244	N	N	0	N	N
147	20231106	150627	57	100.00	KOSPI		기계	N	N	N	N		N	3095	10	2	0.32	176615515	57082	218.30	3085	3145	3065	4010	2160	3085	3094.07	63.56	-1249	3148	3116	3088	3056	3028	3102	3042	146	925	500	2220	5	1	29200000	904	20.63	0.36	03	0.20	150.00	8601.00	3920	20230309	-21.05	3030	20230825	2.15	3920	-21.05	20230309	3030	2.15	20230825	3920	-21.05	20230309	3030	2.15	20230825	0.98	N	092440	500	146 억	18559244	N	N	0	N	N
148	20231106	140625	57	100.00	KOSPI		기계	N	N	N	N		N	3080	-5	5	-0.16	154028290	49741	190.23	3085	3145	3080	4010	2160	3085	3096.61	63.56	-406	3148	3116	3088	3056	3028	3102	3042	146	925	500	2220	5	1	29200000	899	20.53	0.36	03	0.17	150.00	8601.00	3920	20230309	-21.43	3030	20230825	1.65	3920	-21.43	20230309	3030	1.65	20230825	3920	-21.43	20230309	3030	1.65	20230825	0.98	N	092440	500	146 억	18559244	N	N	0	N	N
149	20231106	130631	57	100.00	KOSPI		기계	N	N	N	N		N	3100	15	2	0.49	142524700	46009	175.96	3085	3145	3080	4010	2160	3085	3097.76	63.56	-425	3148	3116	3088	3056	3028	3102	3042	146	925	500	2220	5	1	29200000	905	20.67	0.36	03	0.16	150.00	8601.00	3920	20230309	-20.92	3030	20230825	2.31	3920	-20.92	20230309	3030	2.31	20230825	3920	-20.92	20230309	3030	2.31	20230825	0.98	N	092440	500	146 억	18559244	N	N	0	N	N
150	20231106	120628	57	100.00	KOSPI		기계	N	N	N	N		N	3090	5	2	0.16	141418970	45651	174.59	3085	3145	3080	4010	2160	3085	3097.83	63.56	-332	3148	3116	3088	3056	3028	3102	3042	146	925	500	2220	5	1	29200000	902	20.60	0.36	03	0.16	150.00	8601.00	3920	20230309	-21.17	3030	20230825	1.98	3920	-21.17	20230309	3030	1.98	20230825	3920	-21.17	20230309	3030	1.98	20230825	0.98	N	092440	500	146 억	18559244	N	N	0	N	N
151	20231106	110628	57	100.00	KOSPI		기계	N	N	N	N		N	3095	10	2	0.32	129420635	41762	159.71	3085	3145	3085	4010	2160	3085	3099.00	63.56	-317	3148	3116	3088	3056	3028	3102	3042	146	925	500	2220	5	1	29200000	904	20.63	0.36	03	0.14	150.00	8601.00	3920	20230309	-21.05	3030	20230825	2.15	3920	-21.05	20230309	3030	2.15	20230825	3920	-21.05	20230309	3030	2.15	20230825	0.98	N	092440	500	146 억	18559244	N	N	0	N	N
152	20231106	100605	57	100.00	KOSPI		기계	N	N	N	N		N	3100	15	2	0.49	3702155	1195	4.57	3085	3100	3085	4010	2160	3085	3098.04	63.56	-168	3148	3116	3088	3056	3028	3102	3042	146	925	500	2220	5	1	29200000	905	20.67	0.36	03	0.00	150.00	8601.00	3920	20230309	-20.92	3030	20230825	2.31	3920	-20.92	20230309	3030	2.31	20230825	3920	-20.92	20230309	3030	2.31	20230825	0.98	N	092440	500	146 억	18559244	N	N	0	N	N
153	20231106	090628	57	100.00	KOSPI		기계	N	N	N	N		N	3100	15	2	0.49	98735	32	0.12	3085	3100	3085	4010	2160	3085	3085.47	63.56	0	3148	3116	3088	3056	3028	3102	3042	146	925	500	2220	5	1	29200000	905	20.67	0.36	03	0.00	150.00	8601.00	3920	20230309	-20.92	3030	20230825	2.31	3920	-20.92	20230309	3030	2.31	20230825	3920	-20.92	20230309	3030	2.31	20230825	0.98	N	092440	500	146 억	18559244	N	N	0	N	N
154	20231103	160620	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3085	-10	5	-0.32	80599870	26109	69.73	3105	3120	3060	4020	2170	3095	3087.05	63.56	-512	3158	3126	3098	3066	3038	3112	3052	146	925	500	2220	5	1	29200000	901	20.57	0.36	03	0.09	150.00	8601.00	3920	20230309	-21.30	3030	20230825	1.82	3920	-21.30	20230309	3030	1.82	20230825	3920	-21.30	20230309	3030	1.82	20230825	1.02	N	092440	500	146 억	18559756	N	N	0	N	N
155	20231103	150618	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3095	0	3	0.00	70208230	22741	60.73	3105	3120	3060	4020	2170	3095	3087.30	63.56	-512	3158	3126	3098	3066	3038	3112	3052	146	925	500	2220	5	1	29200000	904	20.63	0.36	03	0.08	150.00	8601.00	3920	20230309	-21.05	3030	20230825	2.15	3920	-21.05	20230309	3030	2.15	20230825	3920	-21.05	20230309	3030	2.15	20230825	1.02	N	092440	500	146 억	18559756	N	N	0	N	N
156	20231103	140619	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3095	0	3	0.00	60936170	19743	52.73	3105	3120	3060	4020	2170	3095	3086.47	63.56	-504	3158	3126	3098	3066	3038	3112	3052	146	925	500	2220	5	1	29200000	904	20.63	0.36	03	0.07	150.00	8601.00	3920	20230309	-21.05	3030	20230825	2.15	3920	-21.05	20230309	3030	2.15	20230825	3920	-21.05	20230309	3030	2.15	20230825	1.02	N	092440	500	146 억	18559756	N	N	0	N	N
157	20231103	130618	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3095	0	3	0.00	60133380	19483	52.03	3105	3120	3060	4020	2170	3095	3086.45	63.56	-455	3158	3126	3098	3066	3038	3112	3052	146	925	500	2220	5	1	29200000	904	20.63	0.36	03	0.07	150.00	8601.00	3920	20230309	-21.05	3030	20230825	2.15	3920	-21.05	20230309	3030	2.15	20230825	3920	-21.05	20230309	3030	2.15	20230825	1.02	N	092440	500	146 억	18559756	N	N	0	N	N
158	20231103	120618	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3100	5	2	0.16	28520035	9205	24.58	3105	3120	3090	4020	2170	3095	3098.32	63.56	-261	3158	3126	3098	3066	3038	3112	3052	146	925	500	2220	5	1	29200000	905	20.67	0.36	03	0.03	150.00	8601.00	3920	20230309	-20.92	3030	20230825	2.31	3920	-20.92	20230309	3030	2.31	20230825	3920	-20.92	20230309	3030	2.31	20230825	1.02	N	092440	500	146 억	18559756	N	N	0	N	N
159	20231103	110623	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3100	5	2	0.16	14282080	4609	12.31	3105	3120	3090	4020	2170	3095	3098.74	63.56	-259	3158	3126	3098	3066	3038	3112	3052	146	925	500	2220	5	1	29200000	905	20.67	0.36	03	0.02	150.00	8601.00	3920	20230309	-20.92	3030	20230825	2.31	3920	-20.92	20230309	3030	2.31	20230825	3920	-20.92	20230309	3030	2.31	20230825	1.02	N	092440	500	146 억	18559756	N	N	0	N	N
160	20231103	100610	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3100	5	2	0.16	8288225	2674	7.14	3105	3120	3090	4020	2170	3095	3099.56	63.56	-259	3158	3126	3098	3066	3038	3112	3052	146	925	500	2220	5	1	29200000	905	20.67	0.36	03	0.01	150.00	8601.00	3920	20230309	-20.92	3030	20230825	2.31	3920	-20.92	20230309	3030	2.31	20230825	3920	-20.92	20230309	3030	2.31	20230825	1.02	N	092440	500	146 억	18559756	N	N	0	N	N
161	20231103	090613	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3105	10	2	0.32	959535	309	0.83	3105	3120	3105	4020	2170	3095	3105.29	63.56	-155	3158	3126	3098	3066	3038	3112	3052	146	925	500	2220	5	1	29200000	907	20.70	0.36	03	0.00	150.00	8601.00	3920	20230309	-20.79	3030	20230825	2.48	3920	-20.79	20230309	3030	2.48	20230825	3920	-20.79	20230309	3030	2.48	20230825	1.02	N	092440	500	146 억	18559756	N	N	0	N	N
162	20231102	160613	57	100.00	KOSPI		기계	N	N	N	N		N	3095	10	2	0.32	115638315	37445	345.98	3100	3130	3070	4010	2160	3085	3088.22	63.56	-445	3145	3115	3080	3050	3015	3097	3032	146	925	500	2220	5	1	29200000	904	20.63	0.36	03	0.13	150.00	8601.00	3920	20230309	-21.05	3030	20230825	2.15	3920	-21.05	20230309	3030	2.15	20230825	3920	-21.05	20230309	3030	2.15	20230825	1.02	N	092440	500	146 억	18560201	N	N	0	N	N
163	20231102	150620	57	100.00	KOSPI		기계	N	N	N	N		N	3090	5	2	0.16	110303830	35718	330.02	3100	3130	3070	4010	2160	3085	3088.19	63.56	-445	3145	3115	3080	3050	3015	3097	3032	146	925	500	2220	5	1	29200000	902	20.60	0.36	03	0.12	150.00	8601.00	3920	20230309	-21.17	3030	20230825	1.98	3920	-21.17	20230309	3030	1.98	20230825	3920	-21.17	20230309	3030	1.98	20230825	1.02	N	092440	500	146 억	18560201	N	N	0	N	N
164	20231102	140608	57	100.00	KOSPI		기계	N	N	N	N		N	3085	0	3	0.00	105717140	34232	316.29	3100	3130	3070	4010	2160	3085	3088.25	63.56	-445	3145	3115	3080	3050	3015	3097	3032	146	925	500	2220	5	1	29200000	901	20.57	0.36	03	0.12	150.00	8601.00	3920	20230309	-21.30	3030	20230825	1.82	3920	-21.30	20230309	3030	1.82	20230825	3920	-21.30	20230309	3030	1.82	20230825	1.02	N	092440	500	146 억	18560201	N	N	0	N	N
165	20231102	130615	57	100.00	KOSPI		기계	N	N	N	N		N	3100	15	2	0.49	88771255	28740	265.55	3100	3130	3070	4010	2160	3085	3088.77	63.56	-334	3145	3115	3080	3050	3015	3097	3032	146	925	500	2220	5	1	29200000	905	20.67	0.36	03	0.10	150.00	8601.00	3920	20230309	-20.92	3030	20230825	2.31	3920	-20.92	20230309	3030	2.31	20230825	3920	-20.92	20230309	3030	2.31	20230825	1.02	N	092440	500	146 억	18560201	N	N	0	N	N
166	20231102	120610	57	100.00	KOSPI		기계	N	N	N	N		N	3100	15	2	0.49	87446575	28312	261.59	3100	3130	3070	4010	2160	3085	3088.68	63.56	-334	3145	3115	3080	3050	3015	3097	3032	146	925	500	2220	5	1	29200000	905	20.67	0.36	03	0.10	150.00	8601.00	3920	20230309	-20.92	3030	20230825	2.31	3920	-20.92	20230309	3030	2.31	20230825	3920	-20.92	20230309	3030	2.31	20230825	1.02	N	092440	500	146 억	18560201	N	N	0	N	N
167	20231102	110612	57	100.00	KOSPI		기계	N	N	N	N		N	3105	20	2	0.65	80523490	26082	240.99	3100	3130	3070	4010	2160	3085	3087.32	63.56	-334	3145	3115	3080	3050	3015	3097	3032	146	925	500	2220	5	1	29200000	907	20.70	0.36	03	0.09	150.00	8601.00	3920	20230309	-20.79	3030	20230825	2.48	3920	-20.79	20230309	3030	2.48	20230825	3920	-20.79	20230309	3030	2.48	20230825	1.02	N	092440	500	146 억	18560201	N	N	0	N	N
168	20231102	100612	57	100.00	KOSPI		기계	N	N	N	N		N	3100	15	2	0.49	5539025	1784	16.48	3100	3130	3095	4010	2160	3085	3104.83	63.56	-334	3145	3115	3080	3050	3015	3097	3032	146	925	500	2220	5	1	29200000	905	20.67	0.36	03	0.01	150.00	8601.00	3920	20230309	-20.92	3030	20230825	2.31	3920	-20.92	20230309	3030	2.31	20230825	3920	-20.92	20230309	3030	2.31	20230825	1.02	N	092440	500	146 억	18560201	N	N	0	N	N
169	20231102	090616	57	100.00	KOSPI		기계	N	N	N	N		N	3125	40	2	1.30	2117015	680	6.28	3100	3130	3095	4010	2160	3085	3113.26	63.56	-334	3145	3115	3080	3050	3015	3097	3032	146	925	500	2220	5	1	29200000	913	20.83	0.36	03	0.00	150.00	8601.00	3920	20230309	-20.28	3030	20230825	3.14	3920	-20.28	20230309	3030	3.14	20230825	3920	-20.28	20230309	3030	3.14	20230825	1.02	N	092440	500	146 억	18560201	N	N	0	N	N
170	20231101	160609	57	100.00	KOSPI		기계	N	N	N	N		N	3085	5	2	0.16	33198340	10823	130.92	3095	3110	3045	4000	2160	3080	3067.39	63.56	-513	3126	3102	3086	3062	3046	3095	3055	146	920	500	2210	5	1	29200000	901	20.57	0.36	03	0.04	150.00	8601.00	3920	20230309	-21.30	3030	20230825	1.82	3920	-21.30	20230309	3030	1.82	20230825	3920	-21.30	20230309	3030	1.82	20230825	1.01	N	092440	500	146 억	18560714	N	N	0	N	N
171	20231101	150611	57	100.00	KOSPI		기계	N	N	N	N		N	3085	5	2	0.16	30036125	9794	118.47	3095	3110	3045	4000	2160	3080	3066.79	63.56	-413	3126	3102	3086	3062	3046	3095	3055	146	920	500	2210	5	1	29200000	901	20.57	0.36	03	0.03	150.00	8601.00	3920	20230309	-21.30	3030	20230825	1.82	3920	-21.30	20230309	3030	1.82	20230825	3920	-21.30	20230309	3030	1.82	20230825	1.01	N	092440	500	146 억	18560714	N	N	0	N	N
172	20231101	140605	57	100.00	KOSPI		기계	N	N	N	N		N	3085	5	2	0.16	8603850	2782	33.65	3095	3110	3080	4000	2160	3080	3092.69	63.56	-194	3126	3102	3086	3062	3046	3095	3055	146	920	500	2210	5	1	29200000	901	20.57	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.30	3030	20230825	1.82	3920	-21.30	20230309	3030	1.82	20230825	3920	-21.30	20230309	3030	1.82	20230825	1.01	N	092440	500	146 억	18560714	N	N	0	N	N
173	20231101	130609	57	100.00	KOSPI		기계	N	N	N	N		N	3095	15	2	0.49	7198425	2327	28.15	3095	3110	3080	4000	2160	3080	3093.44	63.56	-70	3126	3102	3086	3062	3046	3095	3055	146	920	500	2210	5	1	29200000	904	20.63	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.05	3030	20230825	2.15	3920	-21.05	20230309	3030	2.15	20230825	3920	-21.05	20230309	3030	2.15	20230825	1.01	N	092440	500	146 억	18560714	N	N	0	N	N
174	20231101	120624	57	100.00	KOSPI		기계	N	N	N	N		N	3095	15	2	0.49	5814060	1879	22.73	3095	3110	3080	4000	2160	3080	3094.23	63.56	-31	3126	3102	3086	3062	3046	3095	3055	146	920	500	2210	5	1	29200000	904	20.63	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.05	3030	20230825	2.15	3920	-21.05	20230309	3030	2.15	20230825	3920	-21.05	20230309	3030	2.15	20230825	1.01	N	092440	500	146 억	18560714	N	N	0	N	N
175	20231101	110626	57	100.00	KOSPI		기계	N	N	N	N		N	3095	15	2	0.49	5154825	1666	20.15	3095	3110	3080	4000	2160	3080	3094.13	63.56	-31	3126	3102	3086	3062	3046	3095	3055	146	920	500	2210	5	1	29200000	904	20.63	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.05	3030	20230825	2.15	3920	-21.05	20230309	3030	2.15	20230825	3920	-21.05	20230309	3030	2.15	20230825	1.01	N	092440	500	146 억	18560714	N	N	0	N	N
176	20231101	100618	57	100.00	KOSPI		기계	N	N	N	N		N	3100	20	2	0.65	4830025	1561	18.88	3095	3110	3080	4000	2160	3080	3094.19	63.56	7	3126	3102	3086	3062	3046	3095	3055	146	920	500	2210	5	1	29200000	905	20.67	0.36	03	0.01	150.00	8601.00	3920	20230309	-20.92	3030	20230825	2.31	3920	-20.92	20230309	3030	2.31	20230825	3920	-20.92	20230309	3030	2.31	20230825	1.01	N	092440	500	146 억	18560714	N	N	0	N	N
177	20231101	090619	57	100.00	KOSPI		기계	N	N	N	N		N	3110	30	2	0.97	358825	116	1.40	3095	3110	3080	4000	2160	3080	3093.32	63.56	-24	3126	3102	3086	3062	3046	3095	3055	146	920	500	2210	5	1	29200000	908	20.73	0.36	03	0.00	150.00	8601.00	3920	20230309	-20.66	3030	20230825	2.64	3920	-20.66	20230309	3030	2.64	20230825	3920	-20.66	20230309	3030	2.64	20230825	1.01	N	092440	500	146 억	18560714	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History