KissMeData/009310/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160247	57	100.00	KOSPI	기계	N	N	N	N	N	400	-6	5	-1.48	49174045	122711	41.83	410	410	390	527	285	406	400.73	1.60	-23498	429	417	411	399	393	414	396	429	121	500	250	1	1	84867419	339	-11.43	0.30	12	0.14	-35.00	1329.00	867	20230329	-53.86	362	20231020	10.50	867	-53.86	20230329	362	10.50	20231020	867	-53.86	20230329	362	10.50	20231020	0.66	N	009310	500	428 억	1357433	N	N	0	N	N
3	20231130	150247	57	100.00	KOSPI	기계	N	N	N	N	N	400	-6	5	-1.48	34607193	86518	29.49	410	410	390	527	285	406	400.00	1.60	1350	429	417	411	399	393	414	396	429	121	500	250	1	1	84867419	339	-11.43	0.30	12	0.10	-35.00	1329.00	867	20230329	-53.86	362	20231020	10.50	867	-53.86	20230329	362	10.50	20231020	867	-53.86	20230329	362	10.50	20231020	0.66	N	009310	500	428 억	1357433	N	N	0	N	N
4	20231130	140246	57	100.00	KOSPI	기계	N	N	N	N	N	400	-6	5	-1.48	25062884	62593	21.34	410	410	390	527	285	406	400.41	1.60	2299	429	417	411	399	393	414	396	429	121	500	250	1	1	84867419	339	-11.43	0.30	12	0.07	-35.00	1329.00	867	20230329	-53.86	362	20231020	10.50	867	-53.86	20230329	362	10.50	20231020	867	-53.86	20230329	362	10.50	20231020	0.66	N	009310	500	428 억	1357433	N	N	0	N	N
5	20231130	130245	57	100.00	KOSPI	기계	N	N	N	N	N	404	-2	5	-0.49	23059239	57581	19.63	410	410	390	527	285	406	400.47	1.60	2243	429	417	411	399	393	414	396	429	121	500	250	1	1	84867419	343	-11.54	0.30	12	0.07	-35.00	1329.00	867	20230329	-53.40	362	20231020	11.60	867	-53.40	20230329	362	11.60	20231020	867	-53.40	20230329	362	11.60	20231020	0.66	N	009310	500	428 억	1357433	N	N	0	N	N
6	20231130	120250	57	100.00	KOSPI	기계	N	N	N	N	N	404	-2	5	-0.49	16537639	41326	14.09	410	410	390	527	285	406	400.18	1.60	2273	429	417	411	399	393	414	396	429	121	500	250	1	1	84867419	343	-11.54	0.30	12	0.05	-35.00	1329.00	867	20230329	-53.40	362	20231020	11.60	867	-53.40	20230329	362	11.60	20231020	867	-53.40	20230329	362	11.60	20231020	0.66	N	009310	500	428 억	1357433	N	N	0	N	N
7	20231130	110247	57	100.00	KOSPI	기계	N	N	N	N	N	405	-1	5	-0.25	16396417	40977	13.97	410	410	390	527	285	406	400.14	1.60	2376	429	417	411	399	393	414	396	429	121	500	250	1	1	84867419	344	-11.57	0.30	12	0.05	-35.00	1329.00	867	20230329	-53.29	362	20231020	11.88	867	-53.29	20230329	362	11.88	20231020	867	-53.29	20230329	362	11.88	20231020	0.66	N	009310	500	428 억	1357433	N	N	0	N	N
8	20231130	100245	57	100.00	KOSPI	기계	N	N	N	N	N	405	-1	5	-0.25	13720979	34357	11.71	410	410	390	527	285	406	399.36	1.60	2376	429	417	411	399	393	414	396	429	121	500	250	1	1	84867419	344	-11.57	0.30	12	0.04	-35.00	1329.00	867	20230329	-53.29	362	20231020	11.88	867	-53.29	20230329	362	11.88	20231020	867	-53.29	20230329	362	11.88	20231020	0.66	N	009310	500	428 억	1357433	N	N	0	N	N
9	20231130	090247	57	100.00	KOSPI	기계	N	N	N	N	N	405	-1	5	-0.25	2302289	5631	1.92	410	410	405	527	285	406	408.86	1.60	-690	429	417	411	399	393	414	396	429	121	500	250	1	1	84867419	344	-11.57	0.30	12	0.01	-35.00	1329.00	867	20230329	-53.29	362	20231020	11.88	867	-53.29	20230329	362	11.88	20231020	867	-53.29	20230329	362	11.88	20231020	0.66	N	009310	500	428 억	1357433	N	N	0	N	N
10	20231129	160245	57	100.00	KOSPI	기계	N	N	N	N	N	406	-15	5	-3.56	120329880	293155	257.81	423	423	405	547	295	421	410.47	1.64	-18222	433	426	421	414	409	424	412	429	126	500	260	1	1	84867419	345	-11.60	0.31	12	0.35	-35.00	1329.00	867	20230329	-53.17	362	20231020	12.15	867	-53.17	20230329	362	12.15	20231020	867	-53.17	20230329	362	12.15	20231020	0.70	N	009310	500	428 억	1389465	N	N	0	N	N
11	20231129	150247	57	100.00	KOSPI	기계	N	N	N	N	N	406	-15	5	-3.56	94240470	228980	201.37	423	423	406	547	295	421	411.57	1.64	-18222	433	426	421	414	409	424	412	429	126	500	260	1	1	84867419	345	-11.60	0.31	12	0.27	-35.00	1329.00	867	20230329	-53.17	362	20231020	12.15	867	-53.17	20230329	362	12.15	20231020	867	-53.17	20230329	362	12.15	20231020	0.70	N	009310	500	428 억	1389465	N	N	0	N	N
12	20231129	140246	57	100.00	KOSPI	기계	N	N	N	N	N	413	-8	5	-1.90	42526204	102445	90.09	423	423	410	547	295	421	415.11	1.64	-4334	433	426	421	414	409	424	412	429	126	500	260	1	1	84867419	351	-11.80	0.31	12	0.12	-35.00	1329.00	867	20230329	-52.36	362	20231020	14.09	867	-52.36	20230329	362	14.09	20231020	867	-52.36	20230329	362	14.09	20231020	0.70	N	009310	500	428 억	1389465	N	N	0	N	N
13	20231129	130247	57	100.00	KOSPI	기계	N	N	N	N	N	415	-6	5	-1.43	36875875	88761	78.06	423	423	410	547	295	421	415.45	1.64	-796	433	426	421	414	409	424	412	429	126	500	260	1	1	84867419	352	-11.86	0.31	12	0.10	-35.00	1329.00	867	20230329	-52.13	362	20231020	14.64	867	-52.13	20230329	362	14.64	20231020	867	-52.13	20230329	362	14.64	20231020	0.70	N	009310	500	428 억	1389465	N	N	0	N	N
14	20231129	120246	57	100.00	KOSPI	기계	N	N	N	N	N	415	-6	5	-1.43	34602436	83274	73.23	423	423	410	547	295	421	415.53	1.64	199	433	426	421	414	409	424	412	429	126	500	260	1	1	84867419	352	-11.86	0.31	12	0.10	-35.00	1329.00	867	20230329	-52.13	362	20231020	14.64	867	-52.13	20230329	362	14.64	20231020	867	-52.13	20230329	362	14.64	20231020	0.70	N	009310	500	428 억	1389465	N	N	0	N	N
15	20231129	110245	57	100.00	KOSPI	기계	N	N	N	N	N	415	-6	5	-1.43	31947615	76853	67.59	423	423	410	547	295	421	415.70	1.64	-2496	433	426	421	414	409	424	412	429	126	500	260	1	1	84867419	352	-11.86	0.31	12	0.09	-35.00	1329.00	867	20230329	-52.13	362	20231020	14.64	867	-52.13	20230329	362	14.64	20231020	867	-52.13	20230329	362	14.64	20231020	0.70	N	009310	500	428 억	1389465	N	N	0	N	N
16	20231129	100244	57	100.00	KOSPI	기계	N	N	N	N	N	420	-1	5	-0.24	9175135	21791	19.16	423	423	418	547	295	421	421.05	1.64	-3479	433	426	421	414	409	424	412	429	126	500	260	1	1	84867419	356	-12.00	0.32	12	0.03	-35.00	1329.00	867	20230329	-51.56	362	20231020	16.02	867	-51.56	20230329	362	16.02	20231020	867	-51.56	20230329	362	16.02	20231020	0.70	N	009310	500	428 억	1389465	N	N	0	N	N
17	20231129	090245	57	100.00	KOSPI	기계	N	N	N	N	N	423	2	2	0.48	2030823	4801	4.22	423	423	423	547	295	421	423.00	1.64	-619	433	426	421	414	409	424	412	429	126	500	260	1	1	84867419	359	-12.09	0.32	12	0.01	-35.00	1329.00	867	20230329	-51.21	362	20231020	16.85	867	-51.21	20230329	362	16.85	20231020	867	-51.21	20230329	362	16.85	20231020	0.70	N	009310	500	428 억	1389465	N	N	0	N	N
18	20231128	160246	57	100.00	KOSPI	기계	N	N	N	N	N	421	-1	5	-0.24	45901677	109189	85.06	422	428	416	548	296	422	420.39	1.66	-16858	439	430	425	416	411	428	414	429	126	500	270	1	1	84867419	357	-12.03	0.32	12	0.13	-35.00	1329.00	867	20230329	-51.44	362	20231020	16.30	867	-51.44	20230329	362	16.30	20231020	867	-51.44	20230329	362	16.30	20231020	0.70	N	009310	500	428 억	1406591	N	N	9	N	N
19	20231128	150231	57	100.00	KOSPI	기계	N	N	N	N	N	420	-2	5	-0.47	42272999	100567	78.34	422	428	416	548	296	422	420.35	1.66	-14821	439	430	425	416	411	428	414	429	126	500	270	1	1	84867419	356	-12.00	0.32	12	0.12	-35.00	1329.00	867	20230329	-51.56	362	20231020	16.02	867	-51.56	20230329	362	16.02	20231020	867	-51.56	20230329	362	16.02	20231020	0.70	N	009310	500	428 억	1406591	N	N	9	N	N
20	20231128	140244	57	100.00	KOSPI	기계	N	N	N	N	N	419	-3	5	-0.71	41123926	97829	76.21	422	428	416	548	296	422	420.37	1.66	-12976	439	430	425	416	411	428	414	429	126	500	270	1	1	84867419	356	-11.97	0.32	12	0.12	-35.00	1329.00	867	20230329	-51.67	362	20231020	15.75	867	-51.67	20230329	362	15.75	20231020	867	-51.67	20230329	362	15.75	20231020	0.70	N	009310	500	428 억	1406591	N	N	9	N	N
21	20231128	130245	57	100.00	KOSPI	기계	N	N	N	N	N	421	-1	5	-0.24	38900896	92504	72.06	422	428	416	548	296	422	420.53	1.66	-12831	439	430	425	416	411	428	414	429	126	500	270	1	1	84867419	357	-12.03	0.32	12	0.11	-35.00	1329.00	867	20230329	-51.44	362	20231020	16.30	867	-51.44	20230329	362	16.30	20231020	867	-51.44	20230329	362	16.30	20231020	0.70	N	009310	500	428 억	1406591	N	N	9	N	N
22	20231128	120245	57	100.00	KOSPI	기계	N	N	N	N	N	422	0	3	0.00	21391534	50692	39.49	422	428	418	548	296	422	421.99	1.66	-8833	439	430	425	416	411	428	414	429	126	500	270	1	1	84867419	358	-12.06	0.32	12	0.06	-35.00	1329.00	867	20230329	-51.33	362	20231020	16.57	867	-51.33	20230329	362	16.57	20231020	867	-51.33	20230329	362	16.57	20231020	0.70	N	009310	500	428 억	1406591	N	N	9	N	N
23	20231128	110244	57	100.00	KOSPI	기계	N	N	N	N	N	425	3	2	0.71	18424454	43672	34.02	422	428	418	548	296	422	421.88	1.66	-6548	439	430	425	416	411	428	414	429	126	500	270	1	1	84867419	361	-12.14	0.32	12	0.05	-35.00	1329.00	867	20230329	-50.98	362	20231020	17.40	867	-50.98	20230329	362	17.40	20231020	867	-50.98	20230329	362	17.40	20231020	0.70	N	009310	500	428 억	1406591	N	N	9	N	N
24	20231128	100245	57	100.00	KOSPI	기계	N	N	N	N	N	424	2	2	0.47	17451931	41377	32.23	422	428	418	548	296	422	421.78	1.66	-7324	439	430	425	416	411	428	414	429	126	500	270	1	1	84867419	360	-12.11	0.32	12	0.05	-35.00	1329.00	867	20230329	-51.10	362	20231020	17.13	867	-51.10	20230329	362	17.13	20231020	867	-51.10	20230329	362	17.13	20231020	0.70	N	009310	500	428 억	1406591	N	N	9	N	N
25	20231128	090243	57	100.00	KOSPI	기계	N	N	N	N	N	421	-1	5	-0.24	597452	1416	1.10	422	422	421	548	296	422	421.93	1.66	-737	439	430	425	416	411	428	414	429	126	500	270	1	1	84867419	357	-12.03	0.32	12	0.00	-35.00	1329.00	867	20230329	-51.44	362	20231020	16.30	867	-51.44	20230329	362	16.30	20231020	867	-51.44	20230329	362	16.30	20231020	0.70	N	009310	500	428 억	1406591	N	N	9	N	N
26	20231127	160244	57	100.00	KOSPI	기계	N	N	N	N	N	422	-9	5	-2.09	54697376	128371	63.89	433	434	420	560	302	431	426.09	1.68	-19632	447	438	433	424	419	436	422	429	129	500	270	1	1	84867419	358	-12.06	0.32	12	0.15	-35.00	1329.00	867	20230329	-51.33	362	20231020	16.57	867	-51.33	20230329	362	16.57	20231020	867	-51.33	20230329	362	16.57	20231020	0.70	N	009310	500	428 억	1429342	N	N	9	N	N
27	20231127	150244	57	100.00	KOSPI	기계	N	N	N	N	N	423	-8	5	-1.86	52894985	124104	61.77	433	434	420	560	302	431	426.21	1.68	-19477	447	438	433	424	419	436	422	429	129	500	270	1	1	84867419	359	-12.09	0.32	12	0.15	-35.00	1329.00	867	20230329	-51.21	362	20231020	16.85	867	-51.21	20230329	362	16.85	20231020	867	-51.21	20230329	362	16.85	20231020	0.70	N	009310	500	428 억	1429342	N	N	0	N	N
28	20231127	140245	57	100.00	KOSPI	기계	N	N	N	N	N	422	-9	5	-2.09	49754936	116660	58.06	433	434	420	560	302	431	426.50	1.68	-18893	447	438	433	424	419	436	422	429	129	500	270	1	1	84867419	358	-12.06	0.32	12	0.14	-35.00	1329.00	867	20230329	-51.33	362	20231020	16.57	867	-51.33	20230329	362	16.57	20231020	867	-51.33	20230329	362	16.57	20231020	0.70	N	009310	500	428 억	1429342	N	N	0	N	N
29	20231127	130245	57	100.00	KOSPI	기계	N	N	N	N	N	427	-4	5	-0.93	38271158	89487	44.54	433	434	424	560	302	431	427.67	1.68	-18007	447	438	433	424	419	436	422	429	129	500	270	1	1	84867419	362	-12.20	0.32	12	0.11	-35.00	1329.00	867	20230329	-50.75	362	20231020	17.96	867	-50.75	20230329	362	17.96	20231020	867	-50.75	20230329	362	17.96	20231020	0.70	N	009310	500	428 억	1429342	N	N	0	N	N
30	20231127	120245	57	100.00	KOSPI	기계	N	N	N	N	N	427	-4	5	-0.93	35617600	83235	41.43	433	434	424	560	302	431	427.92	1.68	-17932	447	438	433	424	419	436	422	429	129	500	270	1	1	84867419	362	-12.20	0.32	12	0.10	-35.00	1329.00	867	20230329	-50.75	362	20231020	17.96	867	-50.75	20230329	362	17.96	20231020	867	-50.75	20230329	362	17.96	20231020	0.70	N	009310	500	428 억	1429342	N	N	0	N	N
31	20231127	110241	57	100.00	KOSPI	기계	N	N	N	N	N	428	-3	5	-0.70	33056221	77231	38.44	433	434	424	560	302	431	428.02	1.68	-17875	447	438	433	424	419	436	422	429	129	500	270	1	1	84867419	363	-12.23	0.32	12	0.09	-35.00	1329.00	867	20230329	-50.63	362	20231020	18.23	867	-50.63	20230329	362	18.23	20231020	867	-50.63	20230329	362	18.23	20231020	0.70	N	009310	500	428 억	1429342	N	N	0	N	N
32	20231127	100241	57	100.00	KOSPI	기계	N	N	N	N	N	427	-4	5	-0.93	19263223	44846	22.32	433	434	427	560	302	431	429.54	1.68	-18561	447	438	433	424	419	436	422	429	129	500	270	1	1	84867419	362	-12.20	0.32	12	0.05	-35.00	1329.00	867	20230329	-50.75	362	20231020	17.96	867	-50.75	20230329	362	17.96	20231020	867	-50.75	20230329	362	17.96	20231020	0.70	N	009310	500	428 억	1429342	N	N	0	N	N
33	20231127	090241	57	100.00	KOSPI	기계	N	N	N	N	N	431	0	3	0.00	3217092	7430	3.70	433	433	431	560	302	431	432.99	1.68	-6940	447	438	433	424	419	436	422	429	129	500	270	1	1	84867419	366	-12.31	0.32	12	0.01	-35.00	1329.00	867	20230329	-50.29	362	20231020	19.06	867	-50.29	20230329	362	19.06	20231020	867	-50.29	20230329	362	19.06	20231020	0.70	N	009310	500	428 억	1429342	N	N	0	N	N
34	20231124	160239	57	100.00	KOSPI	기계	N	N	N	N	N	431	-9	5	-2.05	86942453	200814	124.73	441	442	428	572	308	440	432.95	1.69	-4462	448	444	436	432	424	446	434	429	132	500	280	1	1	84867419	366	-12.31	0.32	12	0.24	-35.00	1329.00	867	20230329	-50.29	362	20231020	19.06	867	-50.29	20230329	362	19.06	20231020	867	-50.29	20230329	362	19.06	20231020	0.73	N	009310	500	428 억	1433844	N	N	12	N	N
35	20231124	150244	57	100.00	KOSPI	기계	N	N	N	N	N	432	-8	5	-1.82	85270497	196930	122.32	441	442	428	572	308	440	433.00	1.69	-2964	448	444	436	432	424	446	434	429	132	500	280	1	1	84867419	367	-12.34	0.33	12	0.23	-35.00	1329.00	867	20230329	-50.17	362	20231020	19.34	867	-50.17	20230329	362	19.34	20231020	867	-50.17	20230329	362	19.34	20231020	0.73	N	009310	500	428 억	1433844	N	N	12	N	N
36	20231124	140243	57	100.00	KOSPI	기계	N	N	N	N	N	432	-8	5	-1.82	65790835	151619	94.17	441	442	430	572	308	440	433.92	1.69	585	448	444	436	432	424	446	434	429	132	500	280	1	1	84867419	367	-12.34	0.33	12	0.18	-35.00	1329.00	867	20230329	-50.17	362	20231020	19.34	867	-50.17	20230329	362	19.34	20231020	867	-50.17	20230329	362	19.34	20231020	0.73	N	009310	500	428 억	1433844	N	N	12	N	N
37	20231124	130242	57	100.00	KOSPI	기계	N	N	N	N	N	436	-4	5	-0.91	49835148	114662	71.22	441	442	430	572	308	440	434.63	1.69	-1475	448	444	436	432	424	446	434	429	132	500	280	1	1	84867419	370	-12.46	0.33	12	0.14	-35.00	1329.00	867	20230329	-49.71	362	20231020	20.44	867	-49.71	20230329	362	20.44	20231020	867	-49.71	20230329	362	20.44	20231020	0.73	N	009310	500	428 억	1433844	N	N	12	N	N
38	20231124	120244	57	100.00	KOSPI	기계	N	N	N	N	N	432	-8	5	-1.82	49709389	114373	71.04	441	442	430	572	308	440	434.63	1.69	-1473	448	444	436	432	424	446	434	429	132	500	280	1	1	84867419	367	-12.34	0.33	12	0.13	-35.00	1329.00	867	20230329	-50.17	362	20231020	19.34	867	-50.17	20230329	362	19.34	20231020	867	-50.17	20230329	362	19.34	20231020	0.73	N	009310	500	428 억	1433844	N	N	12	N	N
39	20231124	110243	57	100.00	KOSPI	기계	N	N	N	N	N	435	-5	5	-1.14	45158969	103896	64.53	441	442	430	572	308	440	434.66	1.69	-1238	448	444	436	432	424	446	434	429	132	500	280	1	1	84867419	369	-12.43	0.33	12	0.12	-35.00	1329.00	867	20230329	-49.83	362	20231020	20.17	867	-49.83	20230329	362	20.17	20231020	867	-49.83	20230329	362	20.17	20231020	0.73	N	009310	500	428 억	1433844	N	N	12	N	N
40	20231124	100240	57	100.00	KOSPI	기계	N	N	N	N	N	437	-3	5	-0.68	26644698	61222	38.03	441	442	432	572	308	440	435.21	1.69	-242	448	444	436	432	424	446	434	429	132	500	280	1	1	84867419	371	-12.49	0.33	12	0.07	-35.00	1329.00	867	20230329	-49.60	362	20231020	20.72	867	-49.60	20230329	362	20.72	20231020	867	-49.60	20230329	362	20.72	20231020	0.73	N	009310	500	428 억	1433844	N	N	12	N	N
41	20231124	090241	57	100.00	KOSPI	기계	N	N	N	N	N	441	1	2	0.23	2969253	6733	4.18	441	441	441	572	308	440	441.00	1.69	-2155	448	444	436	432	424	446	434	429	132	500	280	1	1	84867419	374	-12.60	0.33	12	0.01	-35.00	1329.00	867	20230329	-49.13	362	20231020	21.82	867	-49.13	20230329	362	21.82	20231020	867	-49.13	20230329	362	21.82	20231020	0.73	N	009310	500	428 억	1433844	N	N	12	N	N
42	20231123	160239	57	100.00	KOSPI	기계	N	N	N	N	N	440	2	2	0.46	69750631	160060	68.32	438	440	428	569	307	438	435.76	1.72	-26501	446	442	434	430	422	444	432	429	131	500	280	1	1	84867419	373	-12.57	0.33	12	0.19	-35.00	1329.00	867	20230329	-49.25	362	20231020	21.55	867	-49.25	20230329	362	21.55	20231020	867	-49.25	20230329	362	21.55	20231020	0.73	N	009310	500	428 억	1460395	N	N	12	N	N
43	20231123	150246	57	100.00	KOSPI	기계	N	N	N	N	N	435	-3	5	-0.68	59958723	137774	58.81	438	440	428	569	307	438	435.20	1.72	-21048	446	442	434	430	422	444	432	429	131	500	280	1	1	84867419	369	-12.43	0.33	12	0.16	-35.00	1329.00	867	20230329	-49.83	362	20231020	20.17	867	-49.83	20230329	362	20.17	20231020	867	-49.83	20230329	362	20.17	20231020	0.73	N	009310	500	428 억	1460395	N	N	3	N	N
44	20231123	140243	57	100.00	KOSPI	기계	N	N	N	N	N	437	-1	5	-0.23	48626298	111871	47.75	438	440	428	569	307	438	434.66	1.72	-14155	446	442	434	430	422	444	432	429	131	500	280	1	1	84867419	371	-12.49	0.33	12	0.13	-35.00	1329.00	867	20230329	-49.60	362	20231020	20.72	867	-49.60	20230329	362	20.72	20231020	867	-49.60	20230329	362	20.72	20231020	0.73	N	009310	500	428 억	1460395	N	N	3	N	N
45	20231123	130244	57	100.00	KOSPI	기계	N	N	N	N	N	435	-3	5	-0.68	39119567	90044	38.43	438	440	428	569	307	438	434.45	1.72	-9858	446	442	434	430	422	444	432	429	131	500	280	1	1	84867419	369	-12.43	0.33	12	0.11	-35.00	1329.00	867	20230329	-49.83	362	20231020	20.17	867	-49.83	20230329	362	20.17	20231020	867	-49.83	20230329	362	20.17	20231020	0.73	N	009310	500	428 억	1460395	N	N	3	N	N
46	20231123	120242	57	100.00	KOSPI	기계	N	N	N	N	N	434	-4	5	-0.91	18724949	43351	18.50	438	438	428	569	307	438	431.94	1.72	-7130	446	442	434	430	422	444	432	429	131	500	280	1	1	84867419	368	-12.40	0.33	12	0.05	-35.00	1329.00	867	20230329	-49.94	362	20231020	19.89	867	-49.94	20230329	362	19.89	20231020	867	-49.94	20230329	362	19.89	20231020	0.73	N	009310	500	428 억	1460395	N	N	3	N	N
47	20231123	110245	57	100.00	KOSPI	기계	N	N	N	N	N	430	-8	5	-1.83	10599867	24534	10.47	438	438	428	569	307	438	432.05	1.72	-3773	446	442	434	430	422	444	432	429	131	500	280	1	1	84867419	365	-12.29	0.32	12	0.03	-35.00	1329.00	867	20230329	-50.40	362	20231020	18.78	867	-50.40	20230329	362	18.78	20231020	867	-50.40	20230329	362	18.78	20231020	0.73	N	009310	500	428 억	1460395	N	N	3	N	N
48	20231123	100241	57	100.00	KOSPI	기계	N	N	N	N	N	434	-4	5	-0.91	7277637	16820	7.18	438	438	428	569	307	438	432.68	1.72	-3766	446	442	434	430	422	444	432	429	131	500	280	1	1	84867419	368	-12.40	0.33	12	0.02	-35.00	1329.00	867	20230329	-49.94	362	20231020	19.89	867	-49.94	20230329	362	19.89	20231020	867	-49.94	20230329	362	19.89	20231020	0.73	N	009310	500	428 억	1460395	N	N	3	N	N
49	20231123	090240	57	100.00	KOSPI	기계	N	N	N	N	N	435	-3	5	-0.68	691972	1587	0.68	438	438	435	569	307	438	436.03	1.72	-100	446	442	434	430	422	444	432	429	131	500	280	1	1	84867419	369	-12.43	0.33	12	0.00	-35.00	1329.00	867	20230329	-49.83	362	20231020	20.17	867	-49.83	20230329	362	20.17	20231020	867	-49.83	20230329	362	20.17	20231020	0.73	N	009310	500	428 억	1460395	N	N	3	N	N
50	20231122	160235	57	100.00	KOSPI	기계	N	N	N	N	N	438	0	3	0.00	101000774	234261	82.41	437	438	426	569	307	438	431.14	1.72	-12694	452	445	440	433	428	442	430	429	131	500	280	1	1	84867419	372	-12.51	0.33	12	0.28	-35.00	1329.00	867	20230329	-49.48	362	20231020	20.99	867	-49.48	20230329	362	20.99	20231020	867	-49.48	20230329	362	20.99	20231020	0.73	N	009310	500	428 억	1456295	N	N	3	N	N
51	20231122	150240	57	100.00	KOSPI	기계	N	N	N	N	N	430	-8	5	-1.83	95879156	222550	78.29	437	437	426	569	307	438	430.82	1.72	-9544	452	445	440	433	428	442	430	429	131	500	280	1	1	84867419	365	-12.29	0.32	12	0.26	-35.00	1329.00	867	20230329	-50.40	362	20231020	18.78	867	-50.40	20230329	362	18.78	20231020	867	-50.40	20230329	362	18.78	20231020	0.73	N	009310	500	428 억	1456295	N	N	5	N	N
52	20231122	140235	57	100.00	KOSPI	기계	N	N	N	N	N	434	-4	5	-0.91	66214866	153686	54.07	437	437	426	569	307	438	430.85	1.72	-7174	452	445	440	433	428	442	430	429	131	500	280	1	1	84867419	368	-12.40	0.33	12	0.18	-35.00	1329.00	867	20230329	-49.94	362	20231020	19.89	867	-49.94	20230329	362	19.89	20231020	867	-49.94	20230329	362	19.89	20231020	0.73	N	009310	500	428 억	1456295	N	N	5	N	N
53	20231122	130246	57	100.00	KOSPI	기계	N	N	N	N	N	429	-9	5	-2.05	64479965	149672	52.65	437	437	426	569	307	438	430.81	1.72	-6209	452	445	440	433	428	442	430	429	131	500	280	1	1	84867419	364	-12.26	0.32	12	0.18	-35.00	1329.00	867	20230329	-50.52	362	20231020	18.51	867	-50.52	20230329	362	18.51	20231020	867	-50.52	20230329	362	18.51	20231020	0.73	N	009310	500	428 억	1456295	N	N	5	N	N
54	20231122	120246	57	100.00	KOSPI	기계	N	N	N	N	N	433	-5	5	-1.14	51906378	120616	42.43	437	437	426	569	307	438	430.34	1.72	-4115	452	445	440	433	428	442	430	429	131	500	280	1	1	84867419	367	-12.37	0.33	12	0.14	-35.00	1329.00	867	20230329	-50.06	362	20231020	19.61	867	-50.06	20230329	362	19.61	20231020	867	-50.06	20230329	362	19.61	20231020	0.73	N	009310	500	428 억	1456295	N	N	5	N	N
55	20231122	110251	57	100.00	KOSPI	기계	N	N	N	N	N	430	-8	5	-1.83	46041833	107027	37.65	437	437	426	569	307	438	430.19	1.72	-2193	452	445	440	433	428	442	430	429	131	500	280	1	1	84867419	365	-12.29	0.32	12	0.13	-35.00	1329.00	867	20230329	-50.40	362	20231020	18.78	867	-50.40	20230329	362	18.78	20231020	867	-50.40	20230329	362	18.78	20231020	0.73	N	009310	500	428 억	1456295	N	N	5	N	N
56	20231122	100246	57	100.00	KOSPI	기계	N	N	N	N	N	428	-10	5	-2.28	35182027	81798	28.78	437	437	426	569	307	438	430.11	1.72	-430	452	445	440	433	428	442	430	429	131	500	280	1	1	84867419	363	-12.23	0.32	12	0.10	-35.00	1329.00	867	20230329	-50.63	362	20231020	18.23	867	-50.63	20230329	362	18.23	20231020	867	-50.63	20230329	362	18.23	20231020	0.73	N	009310	500	428 억	1456295	N	N	5	N	N
57	20231122	090237	57	100.00	KOSPI	기계	N	N	N	N	N	431	-7	5	-1.60	8824313	20300	7.14	437	437	431	569	307	438	434.70	1.72	-4861	452	445	440	433	428	442	430	429	131	500	280	1	1	84867419	366	-12.31	0.32	12	0.02	-35.00	1329.00	867	20230329	-50.29	362	20231020	19.06	867	-50.29	20230329	362	19.06	20231020	867	-50.29	20230329	362	19.06	20231020	0.73	N	009310	500	428 억	1456295	N	N	5	N	N
58	20231121	160238	57	100.00	KOSPI	기계	N	N	N	N	N	438	-8	5	-1.79	125101021	284252	256.30	446	447	435	579	313	446	440.12	1.74	-16497	452	448	444	440	436	451	443	429	133	500	280	1	1	84867419	372	-12.51	0.33	12	0.33	-35.00	1329.00	871	20221117	-49.71	362	20231020	20.99	867	-49.48	20230329	362	20.99	20231020	867	-49.48	20230329	362	20.99	20231020	0.73	N	009310	500	428 억	1472792	N	N	5	N	N
59	20231121	150238	57	100.00	KOSPI	기계	N	N	N	N	N	438	-8	5	-1.79	94911820	215011	193.87	446	447	438	579	313	446	441.43	1.74	5033	452	448	444	440	436	451	443	429	133	500	280	1	1	84867419	372	-12.51	0.33	12	0.25	-35.00	1329.00	871	20221117	-49.71	362	20231020	20.99	867	-49.48	20230329	362	20.99	20231020	867	-49.48	20230329	362	20.99	20231020	0.73	N	009310	500	428 억	1472792	N	N	38	N	N
60	20231121	140235	57	100.00	KOSPI	기계	N	N	N	N	N	440	-6	5	-1.35	77798360	176063	158.75	446	447	438	579	313	446	441.88	1.74	9604	452	448	444	440	436	451	443	429	133	500	280	1	1	84867419	373	-12.57	0.33	12	0.21	-35.00	1329.00	871	20221117	-49.48	362	20231020	21.55	867	-49.25	20230329	362	21.55	20231020	867	-49.25	20230329	362	21.55	20231020	0.73	N	009310	500	428 억	1472792	N	N	38	N	N
61	20231121	130236	57	100.00	KOSPI	기계	N	N	N	N	N	442	-4	5	-0.90	72133795	163231	147.18	446	447	438	579	313	446	441.91	1.74	9433	452	448	444	440	436	451	443	429	133	500	280	1	1	84867419	375	-12.63	0.33	12	0.19	-35.00	1329.00	871	20221117	-49.25	362	20231020	22.10	867	-49.02	20230329	362	22.10	20231020	867	-49.02	20230329	362	22.10	20231020	0.73	N	009310	500	428 억	1472792	N	N	38	N	N
62	20231121	120235	57	100.00	KOSPI	기계	N	N	N	N	N	444	-2	5	-0.45	31617573	71214	64.21	446	447	442	579	313	446	443.98	1.74	-588	452	448	444	440	436	451	443	429	133	500	280	1	1	84867419	377	-12.69	0.33	12	0.08	-35.00	1329.00	871	20221117	-49.02	362	20231020	22.65	867	-48.79	20230329	362	22.65	20231020	867	-48.79	20230329	362	22.65	20231020	0.73	N	009310	500	428 억	1472792	N	N	38	N	N
63	20231121	110234	57	100.00	KOSPI	기계	N	N	N	N	N	446	0	3	0.00	18870246	42443	38.27	446	447	443	579	313	446	444.60	1.74	3086	452	448	444	440	436	451	443	429	133	500	280	1	1	84867419	379	-12.74	0.34	12	0.05	-35.00	1329.00	871	20221117	-48.79	362	20231020	23.20	867	-48.56	20230329	362	23.20	20231020	867	-48.56	20230329	362	23.20	20231020	0.73	N	009310	500	428 억	1472792	N	N	38	N	N
64	20231121	100231	57	100.00	KOSPI	기계	N	N	N	N	N	444	-2	5	-0.45	11266218	25369	22.87	446	447	443	579	313	446	444.09	1.74	2323	452	448	444	440	436	451	443	429	133	500	280	1	1	84867419	377	-12.69	0.33	12	0.03	-35.00	1329.00	871	20221117	-49.02	362	20231020	22.65	867	-48.79	20230329	362	22.65	20231020	867	-48.79	20230329	362	22.65	20231020	0.73	N	009310	500	428 억	1472792	N	N	38	N	N
65	20231121	090233	57	100.00	KOSPI	기계	N	N	N	N	N	446	0	3	0.00	1279825	2867	2.59	446	447	446	579	313	446	446.40	1.74	1635	452	448	444	440	436	451	443	429	133	500	280	1	1	84867419	379	-12.74	0.34	12	0.00	-35.00	1329.00	871	20221117	-48.79	362	20231020	23.20	867	-48.56	20230329	362	23.20	20231020	867	-48.56	20230329	362	23.20	20231020	0.73	N	009310	500	428 억	1472792	N	N	38	N	N
66	20231120	160233	57	100.00	KOSPI	기계	N	N	N	N	N	446	2	2	0.45	49235030	110905	46.22	444	448	440	577	311	444	443.94	1.71	17087	458	451	446	439	434	448	436	429	133	500	280	1	1	84867419	379	-12.74	0.34	12	0.13	-35.00	1329.00	890	20221116	-49.89	362	20231020	23.20	867	-48.56	20230329	362	23.20	20231020	867	-48.56	20230329	362	23.20	20231020	0.75	N	009310	500	428 억	1453168	N	N	38	N	N
67	20231120	150235	57	100.00	KOSPI	기계	N	N	N	N	N	445	1	2	0.23	44996866	101398	42.26	444	448	440	577	311	444	443.76	1.71	17087	458	451	446	439	434	448	436	429	133	500	280	1	1	84867419	378	-12.71	0.33	12	0.12	-35.00	1329.00	890	20221116	-50.00	362	20231020	22.93	867	-48.67	20230329	362	22.93	20231020	867	-48.67	20230329	362	22.93	20231020	0.75	N	009310	500	428 억	1453168	N	N	0	N	N
68	20231120	140235	57	100.00	KOSPI	기계	N	N	N	N	N	444	0	3	0.00	40717251	91777	38.25	444	448	440	577	311	444	443.65	1.71	14103	458	451	446	439	434	448	436	429	133	500	280	1	1	84867419	377	-12.69	0.33	12	0.11	-35.00	1329.00	890	20221116	-50.11	362	20231020	22.65	867	-48.79	20230329	362	22.65	20231020	867	-48.79	20230329	362	22.65	20231020	0.75	N	009310	500	428 억	1453168	N	N	0	N	N
69	20231120	130233	57	100.00	KOSPI	기계	N	N	N	N	N	443	-1	5	-0.23	38362260	86473	36.04	444	448	440	577	311	444	443.63	1.71	10947	458	451	446	439	434	448	436	429	133	500	280	1	1	84867419	376	-12.66	0.33	12	0.10	-35.00	1329.00	890	20221116	-50.22	362	20231020	22.38	867	-48.90	20230329	362	22.38	20231020	867	-48.90	20230329	362	22.38	20231020	0.75	N	009310	500	428 억	1453168	N	N	0	N	N
70	20231120	120232	57	100.00	KOSPI	기계	N	N	N	N	N	444	0	3	0.00	36797361	82945	34.57	444	448	440	577	311	444	443.64	1.71	9652	458	451	446	439	434	448	436	429	133	500	280	1	1	84867419	377	-12.69	0.33	12	0.10	-35.00	1329.00	890	20221116	-50.11	362	20231020	22.65	867	-48.79	20230329	362	22.65	20231020	867	-48.79	20230329	362	22.65	20231020	0.75	N	009310	500	428 억	1453168	N	N	0	N	N
71	20231120	110232	57	100.00	KOSPI	기계	N	N	N	N	N	442	-2	5	-0.45	30678987	69167	28.83	444	448	440	577	311	444	443.55	1.71	8144	458	451	446	439	434	448	436	429	133	500	280	1	1	84867419	375	-12.63	0.33	12	0.08	-35.00	1329.00	890	20221116	-50.34	362	20231020	22.10	867	-49.02	20230329	362	22.10	20231020	867	-49.02	20230329	362	22.10	20231020	0.75	N	009310	500	428 억	1453168	N	N	0	N	N
72	20231120	100233	57	100.00	KOSPI	기계	N	N	N	N	N	445	1	2	0.23	17561588	39479	16.45	444	448	442	577	311	444	444.83	1.71	7087	458	451	446	439	434	448	436	429	133	500	280	1	1	84867419	378	-12.71	0.33	12	0.05	-35.00	1329.00	890	20221116	-50.00	362	20231020	22.93	867	-48.67	20230329	362	22.93	20231020	867	-48.67	20230329	362	22.93	20231020	0.75	N	009310	500	428 억	1453168	N	N	0	N	N
73	20231120	090233	57	100.00	KOSPI	기계	N	N	N	N	N	443	-1	5	-0.23	215766	486	0.20	444	444	443	577	311	444	443.96	1.71	0	458	451	446	439	434	448	436	429	133	500	280	1	1	84867419	376	-12.66	0.33	12	0.00	-35.00	1329.00	890	20221116	-50.22	362	20231020	22.38	867	-48.90	20230329	362	22.38	20231020	867	-48.90	20230329	362	22.38	20231020	0.75	N	009310	500	428 억	1453168	N	N	0	N	N
74	20231117	160237	57	100.00	KOSPI	기계	N	N	N	N	N	444	-9	5	-1.99	106923617	239895	108.71	453	453	441	588	318	453	445.71	1.73	-12133	458	455	451	448	444	457	450	429	135	500	280	1	1	84867419	377	-12.69	0.33	12	0.28	-35.00	1329.00	894	20221115	-50.34	362	20231020	22.65	867	-48.79	20230329	362	22.65	20231020	871	-49.02	20221117	362	22.65	20231020	0.77	N	009310	500	428 억	1468796	N	N	0	N	N
75	20231117	150239	57	100.00	KOSPI	기계	N	N	N	N	N	446	-7	5	-1.55	92343946	206969	93.79	453	453	443	588	318	453	446.17	1.73	-12656	458	455	451	448	444	457	450	429	135	500	280	1	1	84867419	379	-12.74	0.34	12	0.24	-35.00	1329.00	894	20221115	-50.11	362	20231020	23.20	867	-48.56	20230329	362	23.20	20231020	871	-48.79	20221117	362	23.20	20231020	0.77	N	009310	500	428 억	1468796	N	N	0	N	N
76	20231117	140239	57	100.00	KOSPI	기계	N	N	N	N	N	444	-9	5	-1.99	85840511	192316	87.15	453	453	444	588	318	453	446.35	1.73	-13488	458	455	451	448	444	457	450	429	135	500	280	1	1	84867419	377	-12.69	0.33	12	0.23	-35.00	1329.00	894	20221115	-50.34	362	20231020	22.65	867	-48.79	20230329	362	22.65	20231020	871	-49.02	20221117	362	22.65	20231020	0.77	N	009310	500	428 억	1468796	N	N	0	N	N
77	20231117	130237	57	100.00	KOSPI	기계	N	N	N	N	N	447	-6	5	-1.32	75881836	169910	76.99	453	453	444	588	318	453	446.60	1.73	-15097	458	455	451	448	444	457	450	429	135	500	280	1	1	84867419	379	-12.77	0.34	12	0.20	-35.00	1329.00	894	20221115	-50.00	362	20231020	23.48	867	-48.44	20230329	362	23.48	20231020	871	-48.68	20221117	362	23.48	20231020	0.77	N	009310	500	428 억	1468796	N	N	0	N	N
78	20231117	120238	57	100.00	KOSPI	기계	N	N	N	N	N	448	-5	5	-1.10	71969325	161138	73.02	453	453	444	588	318	453	446.63	1.73	-15262	458	455	451	448	444	457	450	429	135	500	280	1	1	84867419	380	-12.80	0.34	12	0.19	-35.00	1329.00	894	20221115	-49.89	362	20231020	23.76	867	-48.33	20230329	362	23.76	20231020	871	-48.56	20221117	362	23.76	20231020	0.77	N	009310	500	428 억	1468796	N	N	0	N	N
79	20231117	110238	57	100.00	KOSPI	기계	N	N	N	N	N	447	-6	5	-1.32	67547935	151246	68.54	453	453	444	588	318	453	446.61	1.73	-16719	458	455	451	448	444	457	450	429	135	500	280	1	1	84867419	379	-12.77	0.34	12	0.18	-35.00	1329.00	894	20221115	-50.00	362	20231020	23.48	867	-48.44	20230329	362	23.48	20231020	871	-48.68	20221117	362	23.48	20231020	0.77	N	009310	500	428 억	1468796	N	N	0	N	N
80	20231117	100238	57	100.00	KOSPI	기계	N	N	N	N	N	446	-7	5	-1.55	23812670	53209	24.11	453	453	444	588	318	453	447.53	1.73	-4367	458	455	451	448	444	457	450	429	135	500	280	1	1	84867419	379	-12.74	0.34	12	0.06	-35.00	1329.00	894	20221115	-50.11	362	20231020	23.20	867	-48.56	20230329	362	23.20	20231020	871	-48.79	20221117	362	23.20	20231020	0.77	N	009310	500	428 억	1468796	N	N	0	N	N
81	20231117	090238	57	100.00	KOSPI	기계	N	N	N	N	N	448	-5	5	-1.10	3229574	7158	3.24	453	453	448	588	318	453	451.18	1.73	901	458	455	451	448	444	457	450	429	135	500	280	1	1	84867419	380	-12.80	0.34	12	0.01	-35.00	1329.00	894	20221115	-49.89	362	20231020	23.76	867	-48.33	20230329	362	23.76	20231020	871	-48.56	20221117	362	23.76	20231020	0.77	N	009310	500	428 억	1468796	N	N	0	N	N
82	20231116	160237	57	100.00	KOSPI	기계	N	N	N	N	N	454	1	2	0.22	93055031	207096	48.83	450	454	447	588	318	453	449.33	1.65	64114	465	458	453	446	441	462	450	429	135	500	280	1	1	84867419	385	-12.97	0.34	12	0.24	-35.00	1329.00	908	20221114	-50.00	362	20231020	25.41	867	-47.64	20230329	362	25.41	20231020	890	-48.99	20221116	362	25.41	20231020	0.76	N	009310	500	428 억	1404526	N	N	0	N	N
83	20231116	150238	57	100.00	KOSPI	기계	N	N	N	N	N	452	-1	5	-0.22	87220818	194216	45.79	450	453	447	588	318	453	449.09	1.65	61704	465	458	453	446	441	462	450	429	135	500	280	1	1	84867419	384	-12.91	0.34	12	0.23	-35.00	1329.00	908	20221114	-50.22	362	20231020	24.86	867	-47.87	20230329	362	24.86	20231020	890	-49.21	20221116	362	24.86	20231020	0.76	N	009310	500	428 억	1404526	N	N	0	N	N
84	20231116	140233	57	100.00	KOSPI	기계	N	N	N	N	N	450	-3	5	-0.66	78001222	173749	40.97	450	453	447	588	318	453	448.93	1.65	46340	465	458	453	446	441	462	450	429	135	500	280	1	1	84867419	382	-12.86	0.34	12	0.20	-35.00	1329.00	908	20221114	-50.44	362	20231020	24.31	867	-48.10	20230329	362	24.31	20231020	890	-49.44	20221116	362	24.31	20231020	0.76	N	009310	500	428 억	1404526	N	N	0	N	N
85	20231116	130237	57	100.00	KOSPI	기계	N	N	N	N	N	449	-4	5	-0.88	69353696	154472	36.42	450	453	447	588	318	453	448.97	1.65	32030	465	458	453	446	441	462	450	429	135	500	280	1	1	84867419	381	-12.83	0.34	12	0.18	-35.00	1329.00	908	20221114	-50.55	362	20231020	24.03	867	-48.21	20230329	362	24.03	20231020	890	-49.55	20221116	362	24.03	20231020	0.76	N	009310	500	428 억	1404526	N	N	0	N	N
86	20231116	120237	57	100.00	KOSPI	기계	N	N	N	N	N	449	-4	5	-0.88	55539684	123624	29.15	450	453	447	588	318	453	449.26	1.65	27890	465	458	453	446	441	462	450	429	135	500	280	1	1	84867419	381	-12.83	0.34	12	0.15	-35.00	1329.00	908	20221114	-50.55	362	20231020	24.03	867	-48.21	20230329	362	24.03	20231020	890	-49.55	20221116	362	24.03	20231020	0.76	N	009310	500	428 억	1404526	N	N	0	N	N
87	20231116	110236	57	100.00	KOSPI	기계	N	N	N	N	N	450	-3	5	-0.66	32417410	72086	17.00	450	452	448	588	318	453	449.70	1.65	15187	465	458	453	446	441	462	450	429	135	500	280	1	1	84867419	382	-12.86	0.34	12	0.08	-35.00	1329.00	908	20221114	-50.44	362	20231020	24.31	867	-48.10	20230329	362	24.31	20231020	890	-49.44	20221116	362	24.31	20231020	0.76	N	009310	500	428 억	1404526	N	N	0	N	N
88	20231116	100234	57	100.00	KOSPI	기계	N	N	N	N	N	449	-4	5	-0.88	3390301	7534	1.78	450	452	449	588	318	453	450.00	1.65	1216	465	458	453	446	441	462	450	429	135	500	280	1	1	84867419	381	-12.83	0.34	12	0.01	-35.00	1329.00	908	20221114	-50.55	362	20231020	24.03	867	-48.21	20230329	362	24.03	20231020	890	-49.55	20221116	362	24.03	20231020	0.76	N	009310	500	428 억	1404526	N	N	0	N	N
89	20231116	090234	57	100.00	KOSPI	기계	N	N	N	N	N	453	0	3	0.00	0	0	0.00	0	0	0	588	318	453	0.00	1.65	0	465	458	453	446	441	462	450	429	135	500	280	1	1	84867419	384	-12.94	0.34	12	0.00	-35.00	1329.00	908	20221114	-50.11	362	20231020	25.14	867	-47.75	20230329	362	25.14	20231020	890	-49.10	20221116	362	25.14	20231020	0.76	N	009310	500	428 억	1404526	N	N	0	N	N
90	20231115	160225	57	100.00	KOSPI	기계	N	N	N	N	N	453	-2	5	-0.44	189738583	420133	6.59	449	460	448	591	319	455	451.61	1.52	101595	553	504	471	422	389	528	446	429	136	500	290	1	1	84867419	384	-12.94	0.34	12	0.50	-35.00	1329.00	919	20221111	-50.71	362	20231020	25.14	867	-47.75	20230329	362	25.14	20231020	894	-49.33	20221115	362	25.14	20231020	0.80	N	009310	500	428 억	1287189	N	N	39	N	N
91	20231115	150238	57	100.00	KOSPI	기계	N	N	N	N	N	453	-2	5	-0.44	165756846	366849	5.76	449	460	448	591	319	455	451.84	1.52	95430	553	504	471	422	389	528	446	429	136	500	290	1	1	84867419	384	-12.94	0.34	12	0.43	-35.00	1329.00	919	20221111	-50.71	362	20231020	25.14	867	-47.75	20230329	362	25.14	20231020	894	-49.33	20221115	362	25.14	20231020	0.80	N	009310	500	428 억	1287189	N	N	39	N	N
92	20231115	140240	57	100.00	KOSPI	기계	N	N	N	N	N	449	-6	5	-1.32	153366711	339469	5.33	449	460	448	591	319	455	451.78	1.52	87659	553	504	471	422	389	528	446	429	136	500	290	1	1	84867419	381	-12.83	0.34	12	0.40	-35.00	1329.00	919	20221111	-51.14	362	20231020	24.03	867	-48.21	20230329	362	24.03	20231020	894	-49.78	20221115	362	24.03	20231020	0.80	N	009310	500	428 억	1287189	N	N	39	N	N
93	20231115	130240	57	100.00	KOSPI	기계	N	N	N	N	N	452	-3	5	-0.66	140207026	310212	4.87	449	460	448	591	319	455	451.97	1.52	87658	553	504	471	422	389	528	446	429	136	500	290	1	1	84867419	384	-12.91	0.34	12	0.37	-35.00	1329.00	919	20221111	-50.82	362	20231020	24.86	867	-47.87	20230329	362	24.86	20231020	894	-49.44	20221115	362	24.86	20231020	0.80	N	009310	500	428 억	1287189	N	N	39	N	N
94	20231115	120241	57	100.00	KOSPI	기계	N	N	N	N	N	448	-7	5	-1.54	118532326	262280	4.12	449	460	448	591	319	455	451.93	1.52	68860	553	504	471	422	389	528	446	429	136	500	290	1	1	84867419	380	-12.80	0.34	12	0.31	-35.00	1329.00	919	20221111	-51.25	362	20231020	23.76	867	-48.33	20230329	362	23.76	20231020	894	-49.89	20221115	362	23.76	20231020	0.80	N	009310	500	428 억	1287189	N	N	39	N	N
95	20231115	110242	57	100.00	KOSPI	기계	N	N	N	N	N	451	-4	5	-0.88	90419819	199805	3.14	449	460	448	591	319	455	452.54	1.52	53555	553	504	471	422	389	528	446	429	136	500	290	1	1	84867419	383	-12.89	0.34	12	0.24	-35.00	1329.00	919	20221111	-50.92	362	20231020	24.59	867	-47.98	20230329	362	24.59	20231020	894	-49.55	20221115	362	24.59	20231020	0.80	N	009310	500	428 억	1287189	N	N	39	N	N
96	20231115	100238	57	100.00	KOSPI	기계	N	N	N	N	N	453	-2	5	-0.44	63841866	140844	2.21	449	460	449	591	319	455	453.28	1.52	45702	553	504	471	422	389	528	446	429	136	500	290	1	1	84867419	384	-12.94	0.34	12	0.17	-35.00	1329.00	919	20221111	-50.71	362	20231020	25.14	867	-47.75	20230329	362	25.14	20231020	894	-49.33	20221115	362	25.14	20231020	0.80	N	009310	500	428 억	1287189	N	N	39	N	N
97	20231115	090237	57	100.00	KOSPI	기계	N	N	N	N	N	455	0	3	0.00	10353803	22999	0.36	449	455	449	591	319	455	450.18	1.52	6258	553	504	471	422	389	528	446	429	136	500	290	1	1	84867419	386	-13.00	0.34	12	0.03	-35.00	1329.00	919	20221111	-50.49	362	20231020	25.69	867	-47.52	20230329	362	25.69	20231020	894	-49.11	20221115	362	25.69	20231020	0.80	N	009310	500	428 억	1287189	N	N	39	N	N
98	20231114	160237	57	100.00	KOSPI	기계	N	N	N	N	N	455	16	2	3.64	3140317108	6362296	1857.57	439	520	438	570	308	439	493.59	1.63	-67351	479	458	446	425	413	453	420	429	131	500	280	1	1	84867419	386	-13.00	0.34	12	7.50	-35.00	1329.00	919	20221111	-50.49	362	20231020	25.69	867	-47.52	20230329	362	25.69	20231020	908	-49.89	20221114	362	25.69	20231020	0.81	N	009310	500	428 억	1386806	N	N	39	N	N
99	20231114	150236	57	100.00	KOSPI	기계	N	N	N	N	N	456	17	2	3.87	3097682343	6268716	1830.25	439	520	438	570	308	439	494.15	1.63	-46607	479	458	446	425	413	453	420	429	131	500	280	1	1	84867419	387	-13.03	0.34	12	7.39	-35.00	1329.00	919	20221111	-50.38	362	20231020	25.97	867	-47.40	20230329	362	25.97	20231020	908	-49.78	20221114	362	25.97	20231020	0.81	N	009310	500	428 억	1386806	N	N	39	N	N
100	20231114	140236	57	100.00	KOSPI	기계	N	N	N	N	N	450	11	2	2.51	3035579706	6130757	1789.97	439	520	438	570	308	439	495.14	1.63	-75711	479	458	446	425	413	453	420	429	131	500	280	1	1	84867419	382	-12.86	0.34	12	7.22	-35.00	1329.00	919	20221111	-51.03	362	20231020	24.31	867	-48.10	20230329	362	24.31	20231020	908	-50.44	20221114	362	24.31	20231020	0.81	N	009310	500	428 억	1386806	N	N	39	N	N
101	20231114	130238	57	100.00	KOSPI	기계	N	N	N	N	N	470	31	2	7.06	2883815038	5798592	1692.99	439	520	438	570	308	439	497.33	1.63	-130794	479	458	446	425	413	453	420	429	131	500	280	1	1	84867419	399	-13.43	0.35	12	6.83	-35.00	1329.00	919	20221111	-48.86	362	20231020	29.83	867	-45.79	20230329	362	29.83	20231020	908	-48.24	20221114	362	29.83	20231020	0.81	N	009310	500	428 억	1386806	N	N	39	N	N
102	20231114	120236	57	100.00	KOSPI	기계	N	N	N	N	N	474	35	2	7.97	2673208817	5346598	1561.02	439	520	438	570	308	439	499.98	1.63	-141983	479	458	446	425	413	453	420	429	131	500	280	1	1	84867419	402	-13.54	0.36	12	6.30	-35.00	1329.00	919	20221111	-48.42	362	20231020	30.94	867	-45.33	20230329	362	30.94	20231020	908	-47.80	20221114	362	30.94	20231020	0.81	N	009310	500	428 억	1386806	N	N	39	N	N
103	20231114	110239	57	100.00	KOSPI	기계	N	N	N	N	N	503	64	2	14.58	1086313533	2175119	635.06	439	520	438	570	308	439	499.43	1.63	-125956	479	458	446	425	413	453	420	429	131	500	280	1	1	84867419	427	-14.37	0.38	12	2.56	-35.00	1329.00	919	20221111	-45.27	362	20231020	38.95	867	-41.98	20230329	362	38.95	20231020	908	-44.60	20221114	362	38.95	20231020	0.81	N	009310	500	428 억	1386806	N	N	39	N	N
104	20231114	100237	57	100.00	KOSPI	기계	N	N	N	N	N	446	7	2	1.59	7785850	17585	5.13	439	449	438	570	308	439	442.76	1.63	12715	479	458	446	425	413	453	420	429	131	500	280	1	1	84867419	379	-12.74	0.34	12	0.02	-35.00	1329.00	919	20221111	-51.47	362	20231020	23.20	867	-48.56	20230329	362	23.20	20231020	908	-50.88	20221114	362	23.20	20231020	0.81	N	009310	500	428 억	1386806	N	N	39	N	N
105	20231114	090235	57	100.00	KOSPI	기계	N	N	N	N	N	441	2	2	0.46	1417874	3230	0.94	439	441	438	570	308	439	438.97	1.63	2695	479	458	446	425	413	453	420	429	131	500	280	1	1	84867419	374	-12.60	0.33	12	0.00	-35.00	1329.00	919	20221111	-52.01	362	20231020	21.82	867	-49.13	20230329	362	21.82	20231020	908	-51.43	20221114	362	21.82	20231020	0.81	N	009310	500	428 억	1386806	N	N	39	N	N
106	20231113	160234	57	100.00	KOSPI	기계	N	N	N	N	N	439	-21	5	-4.57	152573764	340467	204.86	460	467	434	598	322	460	448.13	1.67	-41383	467	463	457	453	447	460	450	429	138	500	290	1	1	84867419	373	-12.54	0.33	12	0.40	-35.00	1329.00	919	20221111	-52.23	362	20231020	21.27	867	-49.37	20230329	362	21.27	20231020	908	-51.65	20221114	362	21.27	20231020	1.18	N	009310	500	428 억	1420567	N	N	39	N	N
107	20231113	150234	57	100.00	KOSPI	기계	N	N	N	N	N	440	-20	5	-4.35	150032448	334690	201.39	460	467	434	598	322	460	448.27	1.67	-42276	467	463	457	453	447	460	450	429	138	500	290	1	1	84867419	373	-12.57	0.33	12	0.39	-35.00	1329.00	919	20221111	-52.12	362	20231020	21.55	867	-49.25	20230329	362	21.55	20231020	908	-51.54	20221114	362	21.55	20231020	1.18	N	009310	500	428 억	1420567	N	N	27	N	N
108	20231113	140233	57	100.00	KOSPI	기계	N	N	N	N	N	445	-15	5	-3.26	108450575	239936	144.37	460	467	438	598	322	460	452.00	1.67	-38198	467	463	457	453	447	460	450	429	138	500	290	1	1	84867419	378	-12.71	0.33	12	0.28	-35.00	1329.00	919	20221111	-51.58	362	20231020	22.93	867	-48.67	20230329	362	22.93	20231020	908	-50.99	20221114	362	22.93	20231020	1.18	N	009310	500	428 억	1420567	N	N	27	N	N
109	20231113	130232	57	100.00	KOSPI	기계	N	N	N	N	N	445	-15	5	-3.26	95847326	211561	127.30	460	467	438	598	322	460	453.05	1.67	-37923	467	463	457	453	447	460	450	429	138	500	290	1	1	84867419	378	-12.71	0.33	12	0.25	-35.00	1329.00	919	20221111	-51.58	362	20231020	22.93	867	-48.67	20230329	362	22.93	20231020	908	-50.99	20221114	362	22.93	20231020	1.18	N	009310	500	428 억	1420567	N	N	27	N	N
110	20231113	120233	57	100.00	KOSPI	기계	N	N	N	N	N	445	-15	5	-3.26	82223094	180823	108.80	460	467	440	598	322	460	454.72	1.67	-28337	467	463	457	453	447	460	450	429	138	500	290	1	1	84867419	378	-12.71	0.33	12	0.21	-35.00	1329.00	919	20221111	-51.58	362	20231020	22.93	867	-48.67	20230329	362	22.93	20231020	908	-50.99	20221114	362	22.93	20231020	1.18	N	009310	500	428 억	1420567	N	N	27	N	N
111	20231113	110232	57	100.00	KOSPI	기계	N	N	N	N	N	454	-6	5	-1.30	56198345	122519	73.72	460	467	450	598	322	460	458.69	1.67	-34049	467	463	457	453	447	460	450	429	138	500	290	1	1	84867419	385	-12.97	0.34	12	0.14	-35.00	1329.00	919	20221111	-50.60	362	20231020	25.41	867	-47.64	20230329	362	25.41	20231020	908	-50.00	20221114	362	25.41	20231020	1.18	N	009310	500	428 억	1420567	N	N	27	N	N
112	20231113	100233	57	100.00	KOSPI	기계	N	N	N	N	N	459	-1	5	-0.22	42121935	91491	55.05	460	467	454	598	322	460	460.39	1.67	-14996	467	463	457	453	447	460	450	429	138	500	290	1	1	84867419	390	-13.11	0.35	12	0.11	-35.00	1329.00	919	20221111	-50.05	362	20231020	26.80	867	-47.06	20230329	362	26.80	20231020	908	-49.45	20221114	362	26.80	20231020	1.18	N	009310	500	428 억	1420567	N	N	27	N	N
113	20231113	090233	57	100.00	KOSPI	기계	N	N	N	N	N	463	3	2	0.65	7097108	15428	9.28	460	463	460	598	322	460	460.01	1.67	-4190	467	463	457	453	447	460	450	429	138	500	290	1	1	84867419	393	-13.23	0.35	12	0.02	-35.00	1329.00	919	20221111	-49.62	362	20231020	27.90	867	-46.60	20230329	362	27.90	20231020	908	-49.01	20221114	362	27.90	20231020	1.18	N	009310	500	428 억	1420567	N	N	27	N	N
114	20231110	160234	57	100.00	KOSPI	기계	N	N	N	N	N	460	-3	5	-0.65	75442349	166180	55.81	461	461	451	601	325	463	453.98	2.43	-8672	475	469	463	457	451	466	454	299	138	500	290	1	1	58867419	271	-13.14	0.35	12	0.28	-35.00	1329.00	919	20221111	-49.95	362	20231020	27.07	867	-46.94	20230329	362	27.07	20231020	919	-49.95	20221111	362	27.07	20231020	1.19	N	009310	500	298 억	1429992	N	N	27	N	N
115	20231110	150236	57	100.00	KOSPI	기계	N	N	N	N	N	455	-8	5	-1.73	68152268	150304	50.48	461	461	451	601	325	463	453.43	2.43	-5160	475	469	463	457	451	466	454	299	138	500	290	1	1	58867419	268	-13.00	0.34	12	0.26	-35.00	1329.00	919	20221111	-50.49	362	20231020	25.69	867	-47.52	20230329	362	25.69	20231020	919	-50.49	20221111	362	25.69	20231020	1.19	N	009310	500	298 억	1429992	N	N	19	N	N
116	20231110	140236	57	100.00	KOSPI	기계	N	N	N	N	N	457	-6	5	-1.30	66700887	147103	49.40	461	461	451	601	325	463	453.43	2.43	-5485	475	469	463	457	451	466	454	299	138	500	290	1	1	58867419	269	-13.06	0.34	12	0.25	-35.00	1329.00	919	20221111	-50.27	362	20231020	26.24	867	-47.29	20230329	362	26.24	20231020	919	-50.27	20221111	362	26.24	20231020	1.19	N	009310	500	298 억	1429992	N	N	19	N	N
117	20231110	130236	57	100.00	KOSPI	기계	N	N	N	N	N	454	-9	5	-1.94	59315469	130888	43.96	461	461	451	601	325	463	453.18	2.43	-3729	475	469	463	457	451	466	454	299	138	500	290	1	1	58867419	267	-12.97	0.34	12	0.22	-35.00	1329.00	919	20221111	-50.60	362	20231020	25.41	867	-47.64	20230329	362	25.41	20231020	919	-50.60	20221111	362	25.41	20231020	1.19	N	009310	500	298 억	1429992	N	N	19	N	N
118	20231110	120234	57	100.00	KOSPI	기계	N	N	N	N	N	453	-10	5	-2.16	58163376	128347	43.10	461	461	451	601	325	463	453.17	2.43	-3359	475	469	463	457	451	466	454	299	138	500	290	1	1	58867419	267	-12.94	0.34	12	0.22	-35.00	1329.00	919	20221111	-50.71	362	20231020	25.14	867	-47.75	20230329	362	25.14	20231020	919	-50.71	20221111	362	25.14	20231020	1.19	N	009310	500	298 억	1429992	N	N	19	N	N
119	20231110	110234	57	100.00	KOSPI	기계	N	N	N	N	N	452	-11	5	-2.38	52240612	115230	38.70	461	461	451	601	325	463	453.36	2.43	-4130	475	469	463	457	451	466	454	299	138	500	290	1	1	58867419	266	-12.91	0.34	12	0.20	-35.00	1329.00	919	20221111	-50.82	362	20231020	24.86	867	-47.87	20230329	362	24.86	20231020	919	-50.82	20221111	362	24.86	20231020	1.19	N	009310	500	298 억	1429992	N	N	19	N	N
120	20231110	100235	57	100.00	KOSPI	기계	N	N	N	N	N	455	-8	5	-1.73	31939474	70304	23.61	461	461	451	601	325	463	454.31	2.43	-7496	475	469	463	457	451	466	454	299	138	500	290	1	1	58867419	268	-13.00	0.34	12	0.12	-35.00	1329.00	919	20221111	-50.49	362	20231020	25.69	867	-47.52	20230329	362	25.69	20231020	919	-50.49	20221111	362	25.69	20231020	1.19	N	009310	500	298 억	1429992	N	N	19	N	N
121	20231110	090232	57	100.00	KOSPI	기계	N	N	N	N	N	455	-8	5	-1.73	4449556	9706	3.26	461	461	451	601	325	463	458.43	2.43	-4751	475	469	463	457	451	466	454	299	138	500	290	1	1	58867419	268	-13.00	0.34	12	0.02	-35.00	1329.00	919	20221111	-50.49	362	20231020	25.69	867	-47.52	20230329	362	25.69	20231020	919	-50.49	20221111	362	25.69	20231020	1.19	N	009310	500	298 억	1429992	N	N	19	N	N
122	20231109	160230	57	100.00	KOSPI	기계	N	N	N	N	N	463	-4	5	-0.86	138220668	297772	67.72	468	469	457	607	327	467	464.18	2.43	17250	485	475	470	460	455	481	466	299	140	500	290	1	1	58867419	273	-13.23	0.35	12	0.51	-35.00	1329.00	919	20221111	-49.62	362	20231020	27.90	867	-46.60	20230329	362	27.90	20231020	919	-49.62	20221111	362	27.90	20231020	1.19	N	009310	500	298 억	1428090	N	N	19	N	N
123	20231109	150231	57	100.00	KOSPI	기계	N	N	N	N	N	465	-2	5	-0.43	120814650	260188	59.17	468	469	457	607	327	467	464.34	2.43	13719	485	475	470	460	455	481	466	299	140	500	290	1	1	58867419	274	-13.29	0.35	12	0.44	-35.00	1329.00	919	20221111	-49.40	362	20231020	28.45	867	-46.37	20230329	362	28.45	20231020	919	-49.40	20221111	362	28.45	20231020	1.19	N	009310	500	298 억	1428090	N	N	5	N	N
124	20231109	140230	57	100.00	KOSPI	기계	N	N	N	N	N	464	-3	5	-0.64	115253901	248221	56.45	468	469	457	607	327	467	464.32	2.43	13861	485	475	470	460	455	481	466	299	140	500	290	1	1	58867419	273	-13.26	0.35	12	0.42	-35.00	1329.00	919	20221111	-49.51	362	20231020	28.18	867	-46.48	20230329	362	28.18	20231020	919	-49.51	20221111	362	28.18	20231020	1.19	N	009310	500	298 억	1428090	N	N	5	N	N
125	20231109	130230	57	100.00	KOSPI	기계	N	N	N	N	N	466	-1	5	-0.21	104024356	224072	50.96	468	469	457	607	327	467	464.25	2.43	18192	485	475	470	460	455	481	466	299	140	500	290	1	1	58867419	274	-13.31	0.35	12	0.38	-35.00	1329.00	919	20221111	-49.29	362	20231020	28.73	867	-46.25	20230329	362	28.73	20231020	919	-49.29	20221111	362	28.73	20231020	1.19	N	009310	500	298 억	1428090	N	N	5	N	N
126	20231109	120231	57	100.00	KOSPI	기계	N	N	N	N	N	468	1	2	0.21	100107370	215659	49.05	468	469	457	607	327	467	464.19	2.43	15606	485	475	470	460	455	481	466	299	140	500	290	1	1	58867419	275	-13.37	0.35	12	0.37	-35.00	1329.00	919	20221111	-49.08	362	20231020	29.28	867	-46.02	20230329	362	29.28	20231020	919	-49.08	20221111	362	29.28	20231020	1.19	N	009310	500	298 억	1428090	N	N	5	N	N
127	20231109	110231	57	100.00	KOSPI	기계	N	N	N	N	N	464	-3	5	-0.64	86816420	187196	42.57	468	469	457	607	327	467	463.77	2.43	8375	485	475	470	460	455	481	466	299	140	500	290	1	1	58867419	273	-13.26	0.35	12	0.32	-35.00	1329.00	919	20221111	-49.51	362	20231020	28.18	867	-46.48	20230329	362	28.18	20231020	919	-49.51	20221111	362	28.18	20231020	1.19	N	009310	500	298 억	1428090	N	N	5	N	N
128	20231109	100229	57	100.00	KOSPI	기계	N	N	N	N	N	459	-8	5	-1.71	43307155	93518	21.27	468	469	458	607	327	467	463.09	2.43	4066	485	475	470	460	455	481	466	299	140	500	290	1	1	58867419	270	-13.11	0.35	12	0.16	-35.00	1329.00	919	20221111	-50.05	362	20231020	26.80	867	-47.06	20230329	362	26.80	20231020	919	-50.05	20221111	362	26.80	20231020	1.19	N	009310	500	298 억	1428090	N	N	5	N	N
129	20231109	090229	57	100.00	KOSPI	기계	N	N	N	N	N	467	0	3	0.00	1932635	4131	0.94	468	469	467	607	327	467	467.84	2.43	-153	485	475	470	460	455	481	466	299	140	500	290	1	1	58867419	275	-13.34	0.35	12	0.01	-35.00	1329.00	919	20221111	-49.18	362	20231020	29.01	867	-46.14	20230329	362	29.01	20231020	919	-49.18	20221111	362	29.01	20231020	1.19	N	009310	500	298 억	1428090	N	N	5	N	N
130	20231108	160229	57	100.00	KOSPI	기계	N	N	N	N	N	467	3	2	0.65	205909630	436733	122.27	465	480	465	603	325	464	471.49	2.31	69250	489	476	466	453	443	483	460	299	139	500	290	1	1	58867419	275	-13.34	0.35	12	0.74	-35.00	1329.00	919	20221111	-49.18	362	20231020	29.01	867	-46.14	20230329	362	29.01	20231020	919	-49.18	20221111	362	29.01	20231020	1.19	N	009310	500	298 억	1358645	N	N	5	N	N
131	20231108	150231	57	100.00	KOSPI	기계	N	N	N	N	N	469	5	2	1.08	193100468	409332	114.60	465	480	465	603	325	464	471.75	2.31	72743	489	476	466	453	443	483	460	299	139	500	290	1	1	58867419	276	-13.40	0.35	12	0.70	-35.00	1329.00	919	20221111	-48.97	362	20231020	29.56	867	-45.91	20230329	362	29.56	20231020	919	-48.97	20221111	362	29.56	20231020	1.19	N	009310	500	298 억	1358645	N	N	0	N	N
132	20231108	140228	57	100.00	KOSPI	기계	N	N	N	N	N	472	8	2	1.72	179727945	380734	106.59	465	480	465	603	325	464	472.06	2.31	83269	489	476	466	453	443	483	460	299	139	500	290	1	1	58867419	278	-13.49	0.36	12	0.65	-35.00	1329.00	919	20221111	-48.64	362	20231020	30.39	867	-45.56	20230329	362	30.39	20231020	919	-48.64	20221111	362	30.39	20231020	1.19	N	009310	500	298 억	1358645	N	N	0	N	N
133	20231108	130229	57	100.00	KOSPI	기계	N	N	N	N	N	476	12	2	2.59	162452148	344173	96.36	465	480	465	603	325	464	472.01	2.31	89614	489	476	466	453	443	483	460	299	139	500	290	1	1	58867419	280	-13.60	0.36	12	0.58	-35.00	1329.00	919	20221111	-48.20	362	20231020	31.49	867	-45.10	20230329	362	31.49	20231020	919	-48.20	20221111	362	31.49	20231020	1.19	N	009310	500	298 억	1358645	N	N	0	N	N
134	20231108	120230	57	100.00	KOSPI	기계	N	N	N	N	N	471	7	2	1.51	92883931	197740	55.36	465	474	465	603	325	464	469.73	2.31	71035	489	476	466	453	443	483	460	299	139	500	290	1	1	58867419	277	-13.46	0.35	12	0.34	-35.00	1329.00	919	20221111	-48.75	362	20231020	30.11	867	-45.67	20230329	362	30.11	20231020	919	-48.75	20221111	362	30.11	20231020	1.19	N	009310	500	298 억	1358645	N	N	0	N	N
135	20231108	110229	57	100.00	KOSPI	기계	N	N	N	N	N	471	7	2	1.51	75573283	160984	45.07	465	474	465	603	325	464	469.45	2.31	71062	489	476	466	453	443	483	460	299	139	500	290	1	1	58867419	277	-13.46	0.35	12	0.27	-35.00	1329.00	919	20221111	-48.75	362	20231020	30.11	867	-45.67	20230329	362	30.11	20231020	919	-48.75	20221111	362	30.11	20231020	1.19	N	009310	500	298 억	1358645	N	N	0	N	N
136	20231108	100229	57	100.00	KOSPI	기계	N	N	N	N	N	467	3	2	0.65	46223176	98560	27.59	465	474	465	603	325	464	468.99	2.31	38932	489	476	466	453	443	483	460	299	139	500	290	1	1	58867419	275	-13.34	0.35	12	0.17	-35.00	1329.00	919	20221111	-49.18	362	20231020	29.01	867	-46.14	20230329	362	29.01	20231020	919	-49.18	20221111	362	29.01	20231020	1.19	N	009310	500	298 억	1358645	N	N	0	N	N
137	20231108	090228	57	100.00	KOSPI	기계	N	N	N	N	N	465	1	2	0.22	984405	2117	0.59	465	465	465	603	325	464	465.00	2.31	-73	489	476	466	453	443	483	460	299	139	500	290	1	1	58867419	274	-13.29	0.35	12	0.00	-35.00	1329.00	919	20221111	-49.40	362	20231020	28.45	867	-46.37	20230329	362	28.45	20231020	919	-49.40	20221111	362	28.45	20231020	1.19	N	009310	500	298 억	1358645	N	N	0	N	N
138	20231107	160229	57	100.00	KOSPI	기계	N	N	N	N	N	464	4	2	0.87	165793121	355676	80.86	460	479	456	598	322	460	466.14	2.31	-483	482	471	458	447	434	472	448	299	138	500	290	1	1	58867419	273	-13.26	0.35	12	0.60	-35.00	1329.00	919	20221111	-49.51	362	20231020	28.18	867	-46.48	20230329	362	28.18	20231020	919	-49.51	20221111	362	28.18	20231020	1.23	N	009310	500	298 억	1358770	N	N	5	N	N
139	20231107	150229	57	100.00	KOSPI	기계	N	N	N	N	N	464	4	2	0.87	156706264	336081	76.41	460	479	456	598	322	460	466.28	2.31	-517	482	471	458	447	434	472	448	299	138	500	290	1	1	58867419	273	-13.26	0.35	12	0.57	-35.00	1329.00	919	20221111	-49.51	362	20231020	28.18	867	-46.48	20230329	362	28.18	20231020	919	-49.51	20221111	362	28.18	20231020	1.23	N	009310	500	298 억	1358770	N	N	5	N	N
140	20231107	140230	57	100.00	KOSPI	기계	N	N	N	N	N	467	7	2	1.52	150953818	323682	73.59	460	479	456	598	322	460	466.36	2.31	2148	482	471	458	447	434	472	448	299	138	500	290	1	1	58867419	275	-13.34	0.35	12	0.55	-35.00	1329.00	919	20221111	-49.18	362	20231020	29.01	867	-46.14	20230329	362	29.01	20231020	919	-49.18	20221111	362	29.01	20231020	1.23	N	009310	500	298 억	1358770	N	N	5	N	N
141	20231107	130229	57	100.00	KOSPI	기계	N	N	N	N	N	464	4	2	0.87	131908331	282471	64.22	460	479	456	598	322	460	466.98	2.31	1691	482	471	458	447	434	472	448	299	138	500	290	1	1	58867419	273	-13.26	0.35	12	0.48	-35.00	1329.00	919	20221111	-49.51	362	20231020	28.18	867	-46.48	20230329	362	28.18	20231020	919	-49.51	20221111	362	28.18	20231020	1.23	N	009310	500	298 억	1358770	N	N	5	N	N
142	20231107	120229	57	100.00	KOSPI	기계	N	N	N	N	N	466	6	2	1.30	116238801	248722	56.55	460	479	456	598	322	460	467.34	2.31	11587	482	471	458	447	434	472	448	299	138	500	290	1	1	58867419	274	-13.31	0.35	12	0.42	-35.00	1329.00	919	20221111	-49.29	362	20231020	28.73	867	-46.25	20230329	362	28.73	20231020	919	-49.29	20221111	362	28.73	20231020	1.23	N	009310	500	298 억	1358770	N	N	5	N	N
143	20231107	110229	57	100.00	KOSPI	기계	N	N	N	N	N	466	6	2	1.30	93573163	200075	45.49	460	479	456	598	322	460	467.69	2.31	11495	482	471	458	447	434	472	448	299	138	500	290	1	1	58867419	274	-13.31	0.35	12	0.34	-35.00	1329.00	919	20221111	-49.29	362	20231020	28.73	867	-46.25	20230329	362	28.73	20231020	919	-49.29	20221111	362	28.73	20231020	1.23	N	009310	500	298 억	1358770	N	N	5	N	N
144	20231107	100231	57	100.00	KOSPI	기계	N	N	N	N	N	464	4	2	0.87	43649855	94488	21.48	460	466	456	598	322	460	461.96	2.31	10968	482	471	458	447	434	472	448	299	138	500	290	1	1	58867419	273	-13.26	0.35	12	0.16	-35.00	1329.00	919	20221111	-49.51	362	20231020	28.18	867	-46.48	20230329	362	28.18	20231020	919	-49.51	20221111	362	28.18	20231020	1.23	N	009310	500	298 억	1358770	N	N	5	N	N
145	20231107	090226	57	100.00	KOSPI	기계	N	N	N	N	N	459	-1	5	-0.22	1365290	2968	0.67	460	461	459	598	322	460	460.00	2.31	-342	482	471	458	447	434	472	448	299	138	500	290	1	1	58867419	270	-13.11	0.35	12	0.01	-35.00	1329.00	919	20221111	-50.05	362	20231020	26.80	867	-47.06	20230329	362	26.80	20231020	919	-50.05	20221111	362	26.80	20231020	1.23	N	009310	500	298 억	1358770	N	N	5	N	N
146	20231106	160224	57	100.00	KOSPI	기계	N	N	N	N	N	460	-2	5	-0.43	199094511	439233	107.37	460	469	445	600	324	462	453.27	2.27	4815	485	473	460	448	435	479	454	299	138	500	290	1	1	58867419	271	-13.14	0.35	12	0.75	-35.00	1329.00	919	20221111	-49.95	362	20231020	27.07	867	-46.94	20230329	362	27.07	20231020	919	-49.95	20221111	362	27.07	20231020	1.23	N	009310	500	298 억	1334553	N	N	5	N	N
147	20231106	150226	57	100.00	KOSPI	기계	N	N	N	N	N	458	-4	5	-0.87	181237586	400351	97.86	460	469	445	600	324	462	452.70	2.27	3353	485	473	460	448	435	479	454	299	138	500	290	1	1	58867419	270	-13.09	0.34	12	0.68	-35.00	1329.00	919	20221111	-50.16	362	20231020	26.52	867	-47.17	20230329	362	26.52	20231020	919	-50.16	20221111	362	26.52	20231020	1.23	N	009310	500	298 억	1334553	N	N	0	N	N
148	20231106	140224	57	100.00	KOSPI	기계	N	N	N	N	N	459	-3	5	-0.65	160491836	355054	86.79	460	469	445	600	324	462	452.02	2.27	-204	485	473	460	448	435	479	454	299	138	500	290	1	1	58867419	270	-13.11	0.35	12	0.60	-35.00	1329.00	919	20221111	-50.05	362	20231020	26.80	867	-47.06	20230329	362	26.80	20231020	919	-50.05	20221111	362	26.80	20231020	1.23	N	009310	500	298 억	1334553	N	N	0	N	N
149	20231106	130226	57	100.00	KOSPI	기계	N	N	N	N	N	454	-8	5	-1.73	152465170	337454	82.49	460	469	445	600	324	462	451.81	2.27	-3707	485	473	460	448	435	479	454	299	138	500	290	1	1	58867419	267	-12.97	0.34	12	0.57	-35.00	1329.00	919	20221111	-50.60	362	20231020	25.41	867	-47.64	20230329	362	25.41	20231020	919	-50.60	20221111	362	25.41	20231020	1.23	N	009310	500	298 억	1334553	N	N	0	N	N
150	20231106	120226	57	100.00	KOSPI	기계	N	N	N	N	N	450	-12	5	-2.60	135097100	298987	73.08	460	469	445	600	324	462	451.85	2.27	2024	485	473	460	448	435	479	454	299	138	500	290	1	1	58867419	265	-12.86	0.34	12	0.51	-35.00	1329.00	919	20221111	-51.03	362	20231020	24.31	867	-48.10	20230329	362	24.31	20231020	919	-51.03	20221111	362	24.31	20231020	1.23	N	009310	500	298 억	1334553	N	N	0	N	N
151	20231106	110227	57	100.00	KOSPI	기계	N	N	N	N	N	455	-7	5	-1.52	99029889	218664	53.45	460	469	445	600	324	462	452.89	2.27	5928	485	473	460	448	435	479	454	299	138	500	290	1	1	58867419	268	-13.00	0.34	12	0.37	-35.00	1329.00	919	20221111	-50.49	362	20231020	25.69	867	-47.52	20230329	362	25.69	20231020	919	-50.49	20221111	362	25.69	20231020	1.23	N	009310	500	298 억	1334553	N	N	0	N	N
152	20231106	100216	57	100.00	KOSPI	기계	N	N	N	N	N	449	-13	5	-2.81	87556101	193311	47.25	460	469	445	600	324	462	452.93	2.27	5486	485	473	460	448	435	479	454	299	138	500	290	1	1	58867419	264	-12.83	0.34	12	0.33	-35.00	1329.00	919	20221111	-51.14	362	20231020	24.03	867	-48.21	20230329	362	24.03	20231020	919	-51.14	20221111	362	24.03	20231020	1.23	N	009310	500	298 억	1334553	N	N	0	N	N
153	20231106	090226	57	100.00	KOSPI	기계	N	N	N	N	N	469	7	2	1.52	19005808	41314	10.10	460	469	460	600	324	462	460.03	2.27	-956	485	473	460	448	435	479	454	299	138	500	290	1	1	58867419	276	-13.40	0.35	12	0.07	-35.00	1329.00	919	20221111	-48.97	362	20231020	29.56	867	-45.91	20230329	362	29.56	20231020	919	-48.97	20221111	362	29.56	20231020	1.23	N	009310	500	298 억	1334553	N	N	0	N	N
154	20231103	160222	57	100.00	KOSPI	기계	N	N	N	N	N	462	11	2	2.44	187947195	408666	95.06	451	472	447	586	316	451	459.90	2.03	123588	469	460	455	446	441	457	443	299	135	500	280	1	1	58867419	272	-13.20	0.35	12	0.69	-35.00	1329.00	919	20221111	-49.73	362	20231020	27.62	867	-46.71	20230329	362	27.62	20231020	919	-49.73	20221111	362	27.62	20231020	1.23	N	009310	500	298 억	1195861	N	N	0	N	N
155	20231103	150224	57	100.00	KOSPI	기계	N	N	N	N	N	461	10	2	2.22	180227054	391938	91.17	451	472	447	586	316	451	459.84	2.03	122507	469	460	455	446	441	457	443	299	135	500	280	1	1	58867419	271	-13.17	0.35	12	0.67	-35.00	1329.00	919	20221111	-49.84	362	20231020	27.35	867	-46.83	20230329	362	27.35	20231020	919	-49.84	20221111	362	27.35	20231020	1.23	N	009310	500	298 억	1195861	N	N	0	N	N
156	20231103	140224	57	100.00	KOSPI	기계	N	N	N	N	N	468	17	2	3.77	159188440	346476	80.59	451	472	447	586	316	451	459.45	2.03	108957	469	460	455	446	441	457	443	299	135	500	280	1	1	58867419	275	-13.37	0.35	12	0.59	-35.00	1329.00	919	20221111	-49.08	362	20231020	29.28	867	-46.02	20230329	362	29.28	20231020	919	-49.08	20221111	362	29.28	20231020	1.23	N	009310	500	298 억	1195861	N	N	0	N	N
157	20231103	130223	57	100.00	KOSPI	기계	N	N	N	N	N	465	14	2	3.10	118973136	260378	60.57	451	469	447	586	316	451	456.93	2.03	69742	469	460	455	446	441	457	443	299	135	500	280	1	1	58867419	274	-13.29	0.35	12	0.44	-35.00	1329.00	919	20221111	-49.40	362	20231020	28.45	867	-46.37	20230329	362	28.45	20231020	919	-49.40	20221111	362	28.45	20231020	1.23	N	009310	500	298 억	1195861	N	N	0	N	N
158	20231103	120223	57	100.00	KOSPI	기계	N	N	N	N	N	460	9	2	2.00	77461028	170816	39.73	451	461	447	586	316	451	453.48	2.03	51022	469	460	455	446	441	457	443	299	135	500	280	1	1	58867419	271	-13.14	0.35	12	0.29	-35.00	1329.00	919	20221111	-49.95	362	20231020	27.07	867	-46.94	20230329	362	27.07	20231020	919	-49.95	20221111	362	27.07	20231020	1.23	N	009310	500	298 억	1195861	N	N	0	N	N
159	20231103	110224	57	100.00	KOSPI	기계	N	N	N	N	N	455	4	2	0.89	53077988	117466	27.32	451	457	447	586	316	451	451.86	2.03	20173	469	460	455	446	441	457	443	299	135	500	280	1	1	58867419	268	-13.00	0.34	12	0.20	-35.00	1329.00	919	20221111	-50.49	362	20231020	25.69	867	-47.52	20230329	362	25.69	20231020	919	-50.49	20221111	362	25.69	20231020	1.23	N	009310	500	298 억	1195861	N	N	0	N	N
160	20231103	100222	57	100.00	KOSPI	기계	N	N	N	N	N	450	-1	5	-0.22	43096114	95442	22.20	451	456	447	586	316	451	451.54	2.03	6816	469	460	455	446	441	457	443	299	135	500	280	1	1	58867419	265	-12.86	0.34	12	0.16	-35.00	1329.00	919	20221111	-51.03	362	20231020	24.31	867	-48.10	20230329	362	24.31	20231020	919	-51.03	20221111	362	24.31	20231020	1.23	N	009310	500	298 억	1195861	N	N	0	N	N
161	20231103	090222	57	100.00	KOSPI	기계	N	N	N	N	N	451	0	3	0.00	9557929	21209	4.93	451	451	447	586	316	451	450.65	2.03	-12471	469	460	455	446	441	457	443	299	135	500	280	1	1	58867419	265	-12.89	0.34	12	0.04	-35.00	1329.00	919	20221111	-50.92	362	20231020	24.59	867	-47.98	20230329	362	24.59	20231020	919	-50.92	20221111	362	24.59	20231020	1.23	N	009310	500	298 억	1195861	N	N	0	N	N
162	20231102	160222	57	100.00	KOSPI	기계	N	N	N	N	N	451	-13	5	-2.80	188424778	414220	75.47	463	464	450	603	325	464	454.89	1.92	53751	481	472	456	447	431	477	452	299	139	500	290	1	1	58867419	265	-12.89	0.34	12	0.70	-35.00	1329.00	919	20221111	-50.92	362	20231020	24.59	867	-47.98	20230329	362	24.59	20231020	919	-50.92	20221111	362	24.59	20231020	1.29	N	009310	500	298 억	1128324	N	N	0	N	N
163	20231102	150224	57	100.00	KOSPI	기계	N	N	N	N	N	456	-8	5	-1.72	179679147	394878	71.94	463	464	450	603	325	464	455.02	1.92	55181	481	472	456	447	431	477	452	299	139	500	290	1	1	58867419	268	-13.03	0.34	12	0.67	-35.00	1329.00	919	20221111	-50.38	362	20231020	25.97	867	-47.40	20230329	362	25.97	20231020	919	-50.38	20221111	362	25.97	20231020	1.29	N	009310	500	298 억	1128324	N	N	0	N	N
164	20231102	140222	57	100.00	KOSPI	기계	N	N	N	N	N	455	-9	5	-1.94	157015906	344781	62.82	463	464	450	603	325	464	455.41	1.92	49688	481	472	456	447	431	477	452	299	139	500	290	1	1	58867419	268	-13.00	0.34	12	0.59	-35.00	1329.00	919	20221111	-50.49	362	20231020	25.69	867	-47.52	20230329	362	25.69	20231020	919	-50.49	20221111	362	25.69	20231020	1.29	N	009310	500	298 억	1128324	N	N	0	N	N
165	20231102	130222	57	100.00	KOSPI	기계	N	N	N	N	N	457	-7	5	-1.51	146456716	321471	58.57	463	464	450	603	325	464	455.58	1.92	47625	481	472	456	447	431	477	452	299	139	500	290	1	1	58867419	269	-13.06	0.34	12	0.55	-35.00	1329.00	919	20221111	-50.27	362	20231020	26.24	867	-47.29	20230329	362	26.24	20231020	919	-50.27	20221111	362	26.24	20231020	1.29	N	009310	500	298 억	1128324	N	N	0	N	N
166	20231102	120221	57	100.00	KOSPI	기계	N	N	N	N	N	457	-7	5	-1.51	135007875	296407	54.00	463	464	450	603	325	464	455.48	1.92	47271	481	472	456	447	431	477	452	299	139	500	290	1	1	58867419	269	-13.06	0.34	12	0.50	-35.00	1329.00	919	20221111	-50.27	362	20231020	26.24	867	-47.29	20230329	362	26.24	20231020	919	-50.27	20221111	362	26.24	20231020	1.29	N	009310	500	298 억	1128324	N	N	0	N	N
167	20231102	110219	57	100.00	KOSPI	기계	N	N	N	N	N	457	-7	5	-1.51	104777569	229637	41.84	463	464	451	603	325	464	456.27	1.92	43050	481	472	456	447	431	477	452	299	139	500	290	1	1	58867419	269	-13.06	0.34	12	0.39	-35.00	1329.00	919	20221111	-50.27	362	20231020	26.24	867	-47.29	20230329	362	26.24	20231020	919	-50.27	20221111	362	26.24	20231020	1.29	N	009310	500	298 억	1128324	N	N	0	N	N
168	20231102	100222	57	100.00	KOSPI	기계	N	N	N	N	N	459	-5	5	-1.08	75055491	164154	29.91	463	464	451	603	325	464	457.23	1.92	41538	481	472	456	447	431	477	452	299	139	500	290	1	1	58867419	270	-13.11	0.35	12	0.28	-35.00	1329.00	919	20221111	-50.05	362	20231020	26.80	867	-47.06	20230329	362	26.80	20231020	919	-50.05	20221111	362	26.80	20231020	1.29	N	009310	500	298 억	1128324	N	N	0	N	N
169	20231102	090222	57	100.00	KOSPI	기계	N	N	N	N	N	456	-8	5	-1.72	15120509	32806	5.98	463	464	451	603	325	464	460.91	1.92	-3646	481	472	456	447	431	477	452	299	139	500	290	1	1	58867419	268	-13.03	0.34	12	0.06	-35.00	1329.00	919	20221111	-50.38	362	20231020	25.97	867	-47.40	20230329	362	25.97	20231020	919	-50.38	20221111	362	25.97	20231020	1.29	N	009310	500	298 억	1128324	N	N	0	N	N
170	20231101	160220	57	100.00	KOSPI	기계	N	N	N	N	N	464	16	2	3.57	243359133	539415	35.17	449	465	440	582	314	448	451.14	1.85	39506	524	486	457	419	390	471	404	299	134	500	280	1	1	58867419	273	-13.26	0.35	12	0.92	-35.00	1329.00	919	20221111	-49.51	362	20231020	28.18	867	-46.48	20230329	362	28.18	20231020	919	-49.51	20221111	362	28.18	20231020	1.26	N	009310	500	298 억	1088818	N	N	0	N	N
171	20231101	150221	57	100.00	KOSPI	기계	N	N	N	N	N	447	-1	5	-0.22	223589261	496429	32.37	449	465	440	582	314	448	450.40	1.85	45323	524	486	457	419	390	471	404	299	134	500	280	1	1	58867419	263	-12.77	0.34	12	0.84	-35.00	1329.00	919	20221111	-51.36	362	20231020	23.48	867	-48.44	20230329	362	23.48	20231020	919	-51.36	20221111	362	23.48	20231020	1.26	N	009310	500	298 억	1088818	N	N	0	N	N
172	20231101	140219	57	100.00	KOSPI	기계	N	N	N	N	N	444	-4	5	-0.89	190282082	421681	27.49	449	465	440	582	314	448	451.25	1.85	22944	524	486	457	419	390	471	404	299	134	500	280	1	1	58867419	261	-12.69	0.33	12	0.72	-35.00	1329.00	919	20221111	-51.69	362	20231020	22.65	867	-48.79	20230329	362	22.65	20231020	919	-51.69	20221111	362	22.65	20231020	1.26	N	009310	500	298 억	1088818	N	N	0	N	N
173	20231101	130222	57	100.00	KOSPI	기계	N	N	N	N	N	445	-3	5	-0.67	168995867	373499	24.35	449	465	440	582	314	448	452.48	1.85	29700	524	486	457	419	390	471	404	299	134	500	280	1	1	58867419	262	-12.71	0.33	12	0.63	-35.00	1329.00	919	20221111	-51.58	362	20231020	22.93	867	-48.67	20230329	362	22.93	20231020	919	-51.58	20221111	362	22.93	20231020	1.26	N	009310	500	298 억	1088818	N	N	0	N	N
174	20231101	120224	57	100.00	KOSPI	기계	N	N	N	N	N	451	3	2	0.67	132581002	291375	19.00	449	465	440	582	314	448	455.04	1.85	18775	524	486	457	419	390	471	404	299	134	500	280	1	1	58867419	265	-12.89	0.34	12	0.49	-35.00	1329.00	919	20221111	-50.92	362	20231020	24.59	867	-47.98	20230329	362	24.59	20231020	919	-50.92	20221111	362	24.59	20231020	1.26	N	009310	500	298 억	1088818	N	N	0	N	N
175	20231101	110224	57	100.00	KOSPI	기계	N	N	N	N	N	455	7	2	1.56	117224911	257185	16.77	449	465	440	582	314	448	455.82	1.85	3892	524	486	457	419	390	471	404	299	134	500	280	1	1	58867419	268	-13.00	0.34	12	0.44	-35.00	1329.00	919	20221111	-50.49	362	20231020	25.69	867	-47.52	20230329	362	25.69	20231020	919	-50.49	20221111	362	25.69	20231020	1.26	N	009310	500	298 억	1088818	N	N	0	N	N
176	20231101	100223	57	100.00	KOSPI	기계	N	N	N	N	N	459	11	2	2.46	92394984	202454	13.20	449	465	440	582	314	448	456.41	1.85	427	524	486	457	419	390	471	404	299	134	500	280	1	1	58867419	270	-13.11	0.35	12	0.34	-35.00	1329.00	919	20221111	-50.05	362	20231020	26.80	867	-47.06	20230329	362	26.80	20231020	919	-50.05	20221111	362	26.80	20231020	1.26	N	009310	500	298 억	1088818	N	N	0	N	N
177	20231101	090223	57	100.00	KOSPI	기계	N	N	N	N	N	462	14	2	3.12	6424347	14181	0.92	449	462	449	582	314	448	453.32	1.85	-1464	524	486	457	419	390	471	404	299	134	500	280	1	1	58867419	272	-13.20	0.35	12	0.02	-35.00	1329.00	919	20221111	-49.73	362	20231020	27.62	867	-46.71	20230329	362	27.62	20231020	919	-49.73	20221111	362	27.62	20231020	1.26	N	009310	500	298 억	1088818	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History