KissMeData/010660/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4690	335	2	7.69	29609310880	6411122	1240.69	4435	4750	4430	5660	3050	4355	4618.31	3.26	0	285884	4471	4412	4336	4277	4201	4375	4240	110	1305	500	2700	5	1	22000000	1032	28.95	0.78	12	29.14	162.00	5976.00	5580	20230619	-15.95	2655	20230327	76.65	5580	-15.95	20230619	2655	76.65	20230327	5580	-15.95	20230619	2655	76.65	20230327	6.91	N	010660	500	110 억		716233	N	N	396	N	00	N
3	20231130	150258	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4680	325	2	7.46	25977830845	5638851	1091.24	4435	4700	4430	5660	3050	4355	4606.94	3.26	0	76186	4471	4412	4336	4277	4201	4375	4240	110	1305	500	2700	5	1	22000000	1030	28.89	0.78	12	25.63	162.00	5976.00	5580	20230619	-16.13	2655	20230327	76.27	5580	-16.13	20230619	2655	76.27	20230327	5580	-16.13	20230619	2655	76.27	20230327	6.91	N	010660	500	110 억		716233	N	N	159	N	00	N
4	20231130	140257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4610	255	2	5.86	23419727280	5087373	984.52	4435	4700	4430	5660	3050	4355	4603.50	3.26	0	-83813	4471	4412	4336	4277	4201	4375	4240	110	1305	500	2700	5	1	22000000	1014	28.46	0.77	12	23.12	162.00	5976.00	5580	20230619	-17.38	2655	20230327	73.63	5580	-17.38	20230619	2655	73.63	20230327	5580	-17.38	20230619	2655	73.63	20230327	6.91	N	010660	500	110 억		716233	N	N	159	N	00	N
5	20231130	130256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4585	230	2	5.28	21884566135	4752161	919.65	4435	4700	4430	5660	3050	4355	4605.18	3.26	0	-225728	4471	4412	4336	4277	4201	4375	4240	110	1305	500	2700	5	1	22000000	1009	28.30	0.77	12	21.60	162.00	5976.00	5580	20230619	-17.83	2655	20230327	72.69	5580	-17.83	20230619	2655	72.69	20230327	5580	-17.83	20230619	2655	72.69	20230327	6.91	N	010660	500	110 억		716233	N	N	159	N	00	N
6	20231130	120301	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4590	235	2	5.40	20605374380	4473359	865.69	4435	4700	4430	5660	3050	4355	4606.24	3.26	0	-360354	4471	4412	4336	4277	4201	4375	4240	110	1305	500	2700	5	1	22000000	1010	28.33	0.77	12	20.33	162.00	5976.00	5580	20230619	-17.74	2655	20230327	72.88	5580	-17.74	20230619	2655	72.88	20230327	5580	-17.74	20230619	2655	72.88	20230327	6.91	N	010660	500	110 억		716233	N	N	159	N	00	N
7	20231130	110258	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4510	155	2	3.56	19829727805	4303062	832.74	4435	4700	4430	5660	3050	4355	4608.28	3.26	0	-437792	4471	4412	4336	4277	4201	4375	4240	110	1305	500	2700	5	1	22000000	992	27.84	0.75	12	19.56	162.00	5976.00	5580	20230619	-19.18	2655	20230327	69.87	5580	-19.18	20230619	2655	69.87	20230327	5580	-19.18	20230619	2655	69.87	20230327	6.91	N	010660	500	110 억		716233	N	N	159	N	00	N
8	20231130	100255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4525	170	2	3.90	18696863035	4053563	784.45	4435	4700	4430	5660	3050	4355	4612.45	3.26	0	-449282	4471	4412	4336	4277	4201	4375	4240	110	1305	500	2700	5	1	22000000	996	27.93	0.76	12	18.43	162.00	5976.00	5580	20230619	-18.91	2655	20230327	70.43	5580	-18.91	20230619	2655	70.43	20230327	5580	-18.91	20230619	2655	70.43	20230327	6.91	N	010660	500	110 억		716233	N	N	159	N	00	N
9	20231130	090257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4695	340	2	7.81	4208159100	910560	176.21	4435	4700	4430	5660	3050	4355	4621.51	3.26	0	-60533	4471	4412	4336	4277	4201	4375	4240	110	1305	500	2700	5	1	22000000	1033	28.98	0.79	12	4.14	162.00	5976.00	5580	20230619	-15.86	2655	20230327	76.84	5580	-15.86	20230619	2655	76.84	20230327	5580	-15.86	20230619	2655	76.84	20230327	6.91	N	010660	500	110 억		716233	N	N	159	N	00	N
10	20231129	160256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4355	15	2	0.35	2212566065	509935	76.20	4385	4395	4260	5640	3040	4340	4338.88	3.21	0	11735	4433	4386	4323	4276	4213	4410	4300	110	1300	500	2690	5	1	22000000	958	26.88	0.73	12	2.32	162.00	5976.00	5580	20230619	-21.95	2655	20230327	64.03	5580	-21.95	20230619	2655	64.03	20230327	5580	-21.95	20230619	2655	64.03	20230327	6.91	N	010660	500	110 억		706586	N	N	159	N	00	N
11	20231129	150257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4340	0	3	0.00	2040596780	470339	70.28	4385	4395	4260	5640	3040	4340	4338.57	3.21	0	16528	4433	4386	4323	4276	4213	4410	4300	110	1300	500	2690	5	1	22000000	955	26.79	0.73	12	2.14	162.00	5976.00	5580	20230619	-22.22	2655	20230327	63.47	5580	-22.22	20230619	2655	63.47	20230327	5580	-22.22	20230619	2655	63.47	20230327	6.91	N	010660	500	110 억		706586	N	N	0	N	00	N
12	20231129	140257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4355	15	2	0.35	1602440605	369320	55.19	4385	4395	4260	5640	3040	4340	4338.89	3.21	0	42456	4433	4386	4323	4276	4213	4410	4300	110	1300	500	2690	5	1	22000000	958	26.88	0.73	12	1.68	162.00	5976.00	5580	20230619	-21.95	2655	20230327	64.03	5580	-21.95	20230619	2655	64.03	20230327	5580	-21.95	20230619	2655	64.03	20230327	6.91	N	010660	500	110 억		706586	N	N	0	N	00	N
13	20231129	130259	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4355	15	2	0.35	1450192230	334395	49.97	4385	4395	4260	5640	3040	4340	4336.76	3.21	0	34910	4433	4386	4323	4276	4213	4410	4300	110	1300	500	2690	5	1	22000000	958	26.88	0.73	12	1.52	162.00	5976.00	5580	20230619	-21.95	2655	20230327	64.03	5580	-21.95	20230619	2655	64.03	20230327	5580	-21.95	20230619	2655	64.03	20230327	6.91	N	010660	500	110 억		706586	N	N	0	N	00	N
14	20231129	120258	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4340	0	3	0.00	1269695130	292944	43.78	4385	4395	4260	5640	3040	4340	4334.26	3.21	0	24793	4433	4386	4323	4276	4213	4410	4300	110	1300	500	2690	5	1	22000000	955	26.79	0.73	12	1.33	162.00	5976.00	5580	20230619	-22.22	2655	20230327	63.47	5580	-22.22	20230619	2655	63.47	20230327	5580	-22.22	20230619	2655	63.47	20230327	6.91	N	010660	500	110 억		706586	N	N	0	N	00	N
15	20231129	110256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4330	-10	5	-0.23	1137093700	262396	39.21	4385	4395	4260	5640	3040	4340	4333.50	3.21	0	10421	4433	4386	4323	4276	4213	4410	4300	110	1300	500	2690	5	1	22000000	953	26.73	0.72	12	1.19	162.00	5976.00	5580	20230619	-22.40	2655	20230327	63.09	5580	-22.40	20230619	2655	63.09	20230327	5580	-22.40	20230619	2655	63.09	20230327	6.91	N	010660	500	110 억		706586	N	N	0	N	00	N
16	20231129	100255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4355	15	2	0.35	947496525	218774	32.69	4385	4395	4260	5640	3040	4340	4330.94	3.21	0	6162	4433	4386	4323	4276	4213	4410	4300	110	1300	500	2690	5	1	22000000	958	26.88	0.73	12	0.99	162.00	5976.00	5580	20230619	-21.95	2655	20230327	64.03	5580	-21.95	20230619	2655	64.03	20230327	5580	-21.95	20230619	2655	64.03	20230327	6.91	N	010660	500	110 억		706586	N	N	0	N	00	N
17	20231129	090255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4365	25	2	0.58	99793650	22874	3.42	4385	4385	4335	5640	3040	4340	4362.75	3.21	0	-10253	4433	4386	4323	4276	4213	4410	4300	110	1300	500	2690	5	1	22000000	960	26.94	0.73	12	0.10	162.00	5976.00	5580	20230619	-21.77	2655	20230327	64.41	5580	-21.77	20230619	2655	64.41	20230327	5580	-21.77	20230619	2655	64.41	20230327	6.91	N	010660	500	110 억		706586	N	N	0	N	00	N
18	20231128	160257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4340	120	2	2.84	2868583595	662461	69.63	4295	4370	4260	5480	2955	4220	4330.18	2.83	0	79349	4566	4392	4261	4087	3956	4327	4022	110	1260	500	2610	5	1	22000000	955	26.79	0.73	12	3.01	162.00	5976.00	5580	20230619	-22.22	2655	20230327	63.47	5580	-22.22	20230619	2655	63.47	20230327	5580	-22.22	20230619	2655	63.47	20230327	6.84	N	010660	500	110 억		622726	N	N	104	N	00	N
19	20231128	150241	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4350	130	2	3.08	2623560355	606097	63.71	4295	4370	4260	5480	2955	4220	4328.62	2.83	0	68928	4566	4392	4261	4087	3956	4327	4022	110	1260	500	2610	5	1	22000000	957	26.85	0.73	12	2.75	162.00	5976.00	5580	20230619	-22.04	2655	20230327	63.84	5580	-22.04	20230619	2655	63.84	20230327	5580	-22.04	20230619	2655	63.84	20230327	6.84	N	010660	500	110 억		622726	N	N	104	N	00	N
20	20231128	140254	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4335	115	2	2.73	2389265875	552056	58.03	4295	4370	4260	5480	2955	4220	4327.95	2.83	0	64534	4566	4392	4261	4087	3956	4327	4022	110	1260	500	2610	5	1	22000000	954	26.76	0.73	12	2.51	162.00	5976.00	5580	20230619	-22.31	2655	20230327	63.28	5580	-22.31	20230619	2655	63.28	20230327	5580	-22.31	20230619	2655	63.28	20230327	6.84	N	010660	500	110 억		622726	N	N	104	N	00	N
21	20231128	130255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4330	110	2	2.61	2227825845	514765	54.11	4295	4370	4260	5480	2955	4220	4327.86	2.83	0	71852	4566	4392	4261	4087	3956	4327	4022	110	1260	500	2610	5	1	22000000	953	26.73	0.72	12	2.34	162.00	5976.00	5580	20230619	-22.40	2655	20230327	63.09	5580	-22.40	20230619	2655	63.09	20230327	5580	-22.40	20230619	2655	63.09	20230327	6.84	N	010660	500	110 억		622726	N	N	104	N	00	N
22	20231128	120255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4350	130	2	3.08	1938900140	448362	47.13	4295	4365	4260	5480	2955	4220	4324.41	2.83	0	70361	4566	4392	4261	4087	3956	4327	4022	110	1260	500	2610	5	1	22000000	957	26.85	0.73	12	2.04	162.00	5976.00	5580	20230619	-22.04	2655	20230327	63.84	5580	-22.04	20230619	2655	63.84	20230327	5580	-22.04	20230619	2655	63.84	20230327	6.84	N	010660	500	110 억		622726	N	N	104	N	00	N
23	20231128	110255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4335	115	2	2.73	1680197295	388783	40.87	4295	4365	4260	5480	2955	4220	4321.69	2.83	0	48815	4566	4392	4261	4087	3956	4327	4022	110	1260	500	2610	5	1	22000000	954	26.76	0.73	12	1.77	162.00	5976.00	5580	20230619	-22.31	2655	20230327	63.28	5580	-22.31	20230619	2655	63.28	20230327	5580	-22.31	20230619	2655	63.28	20230327	6.84	N	010660	500	110 억		622726	N	N	104	N	00	N
24	20231128	100255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4310	90	2	2.13	1228493760	284628	29.92	4295	4340	4260	5480	2955	4220	4316.15	2.83	0	36633	4566	4392	4261	4087	3956	4327	4022	110	1260	500	2610	5	1	22000000	948	26.60	0.72	12	1.29	162.00	5976.00	5580	20230619	-22.76	2655	20230327	62.34	5580	-22.76	20230619	2655	62.34	20230327	5580	-22.76	20230619	2655	62.34	20230327	6.84	N	010660	500	110 억		622726	N	N	104	N	00	N
25	20231128	090254	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4285	65	2	1.54	181640940	42324	4.45	4295	4315	4260	5480	2955	4220	4291.72	2.83	0	-3910	4566	4392	4261	4087	3956	4327	4022	110	1260	500	2610	5	1	22000000	943	26.45	0.72	12	0.19	162.00	5976.00	5580	20230619	-23.21	2655	20230327	61.39	5580	-23.21	20230619	2655	61.39	20230327	5580	-23.21	20230619	2655	61.39	20230327	6.84	N	010660	500	110 억		622726	N	N	104	N	00	N
26	20231127	160255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4220	-245	5	-5.49	3998838290	943486	179.26	4435	4435	4130	5800	3130	4465	4238.36	3.46	0	-133209	4635	4550	4460	4375	4285	4505	4330	110	1335	500	2760	5	1	22000000	928	26.05	0.71	12	4.29	162.00	5976.00	5580	20230619	-24.37	2655	20230327	58.95	5580	-24.37	20230619	2655	58.95	20230327	5580	-24.37	20230619	2655	58.95	20230327	6.85	N	010660	500	110 억		760240	N	N	104	N	00	N
27	20231127	150254	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4220	-245	5	-5.49	3809592745	898651	170.74	4435	4435	4130	5800	3130	4465	4239.18	3.46	0	-134653	4635	4550	4460	4375	4285	4505	4330	110	1335	500	2760	5	1	22000000	928	26.05	0.71	12	4.08	162.00	5976.00	5580	20230619	-24.37	2655	20230327	58.95	5580	-24.37	20230619	2655	58.95	20230327	5580	-24.37	20230619	2655	58.95	20230327	6.85	N	010660	500	110 억		760240	N	N	0	N	00	N
28	20231127	140256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4205	-260	5	-5.82	3587094890	845901	160.72	4435	4435	4130	5800	3130	4465	4240.51	3.46	0	-133756	4635	4550	4460	4375	4285	4505	4330	110	1335	500	2760	5	1	22000000	925	25.96	0.70	12	3.85	162.00	5976.00	5580	20230619	-24.64	2655	20230327	58.38	5580	-24.64	20230619	2655	58.38	20230327	5580	-24.64	20230619	2655	58.38	20230327	6.85	N	010660	500	110 억		760240	N	N	0	N	00	N
29	20231127	130255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4205	-260	5	-5.82	3420131975	806353	153.21	4435	4435	4130	5800	3130	4465	4241.43	3.46	0	-128451	4635	4550	4460	4375	4285	4505	4330	110	1335	500	2760	5	1	22000000	925	25.96	0.70	12	3.67	162.00	5976.00	5580	20230619	-24.64	2655	20230327	58.38	5580	-24.64	20230619	2655	58.38	20230327	5580	-24.64	20230619	2655	58.38	20230327	6.85	N	010660	500	110 억		760240	N	N	0	N	00	N
30	20231127	120255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4220	-245	5	-5.49	3145279620	741007	140.79	4435	4435	4130	5800	3130	4465	4244.54	3.46	0	-109282	4635	4550	4460	4375	4285	4505	4330	110	1335	500	2760	5	1	22000000	928	26.05	0.71	12	3.37	162.00	5976.00	5580	20230619	-24.37	2655	20230327	58.95	5580	-24.37	20230619	2655	58.95	20230327	5580	-24.37	20230619	2655	58.95	20230327	6.85	N	010660	500	110 억		760240	N	N	0	N	00	N
31	20231127	110252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4245	-220	5	-4.93	2888636705	680388	129.27	4435	4435	4130	5800	3130	4465	4245.51	3.46	0	-100523	4635	4550	4460	4375	4285	4505	4330	110	1335	500	2760	5	1	22000000	934	26.20	0.71	12	3.09	162.00	5976.00	5580	20230619	-23.92	2655	20230327	59.89	5580	-23.92	20230619	2655	59.89	20230327	5580	-23.92	20230619	2655	59.89	20230327	6.85	N	010660	500	110 억		760240	N	N	0	N	00	N
32	20231127	100251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4185	-280	5	-6.27	2146931215	504155	95.79	4435	4435	4130	5800	3130	4465	4258.39	3.46	0	-63107	4635	4550	4460	4375	4285	4505	4330	110	1335	500	2760	5	1	22000000	921	25.83	0.70	12	2.29	162.00	5976.00	5580	20230619	-25.00	2655	20230327	57.63	5580	-25.00	20230619	2655	57.63	20230327	5580	-25.00	20230619	2655	57.63	20230327	6.85	N	010660	500	110 억		760240	N	N	0	N	00	N
33	20231127	090252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4350	-115	5	-2.58	217446210	49654	9.43	4435	4435	4345	5800	3130	4465	4378.88	3.46	0	-13179	4635	4550	4460	4375	4285	4505	4330	110	1335	500	2760	5	1	22000000	957	26.85	0.73	12	0.23	162.00	5976.00	5580	20230619	-22.04	2655	20230327	63.84	5580	-22.04	20230619	2655	63.84	20230327	5580	-22.04	20230619	2655	63.84	20230327	6.85	N	010660	500	110 억		760240	N	N	0	N	00	N
34	20231124	160248	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4465	-30	5	-0.67	2314023935	520685	103.99	4495	4545	4370	5840	3150	4495	4444.00	3.51	0	-8440	4651	4572	4491	4412	4331	4532	4372	110	1345	500	2780	5	1	22000000	982	27.56	0.75	12	2.37	162.00	5976.00	5580	20230619	-19.98	2655	20230327	68.17	5580	-19.98	20230619	2655	68.17	20230327	5580	-19.98	20230619	2655	68.17	20230327	6.83	N	010660	500	110 억		772895	N	N	0	N	00	N
35	20231124	150254	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4460	-35	5	-0.78	2162382675	486682	97.20	4495	4545	4370	5840	3150	4495	4443.11	3.51	0	-5829	4651	4572	4491	4412	4331	4532	4372	110	1345	500	2780	5	1	22000000	981	27.53	0.75	12	2.21	162.00	5976.00	5580	20230619	-20.07	2655	20230327	67.98	5580	-20.07	20230619	2655	67.98	20230327	5580	-20.07	20230619	2655	67.98	20230327	6.83	N	010660	500	110 억		772895	N	N	0	N	00	N
36	20231124	140253	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4400	-95	5	-2.11	1827558575	411291	82.14	4495	4545	4370	5840	3150	4495	4443.47	3.51	0	-23147	4651	4572	4491	4412	4331	4532	4372	110	1345	500	2780	5	1	22000000	968	27.16	0.74	12	1.87	162.00	5976.00	5580	20230619	-21.15	2655	20230327	65.73	5580	-21.15	20230619	2655	65.73	20230327	5580	-21.15	20230619	2655	65.73	20230327	6.83	N	010660	500	110 억		772895	N	N	0	N	00	N
37	20231124	130252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4410	-85	5	-1.89	1641717620	369108	73.72	4495	4545	4370	5840	3150	4495	4447.80	3.51	0	-11985	4651	4572	4491	4412	4331	4532	4372	110	1345	500	2780	5	1	22000000	970	27.22	0.74	12	1.68	162.00	5976.00	5580	20230619	-20.97	2655	20230327	66.10	5580	-20.97	20230619	2655	66.10	20230327	5580	-20.97	20230619	2655	66.10	20230327	6.83	N	010660	500	110 억		772895	N	N	0	N	00	N
38	20231124	120255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4405	-90	5	-2.00	1492338625	335129	66.93	4495	4545	4370	5840	3150	4495	4453.03	3.51	0	2547	4651	4572	4491	4412	4331	4532	4372	110	1345	500	2780	5	1	22000000	969	27.19	0.74	12	1.52	162.00	5976.00	5580	20230619	-21.06	2655	20230327	65.91	5580	-21.06	20230619	2655	65.91	20230327	5580	-21.06	20230619	2655	65.91	20230327	6.83	N	010660	500	110 억		772895	N	N	0	N	00	N
39	20231124	110253	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4405	-90	5	-2.00	1313155265	294306	58.78	4495	4545	4370	5840	3150	4495	4461.87	3.51	0	9048	4651	4572	4491	4412	4331	4532	4372	110	1345	500	2780	5	1	22000000	969	27.19	0.74	12	1.34	162.00	5976.00	5580	20230619	-21.06	2655	20230327	65.91	5580	-21.06	20230619	2655	65.91	20230327	5580	-21.06	20230619	2655	65.91	20230327	6.83	N	010660	500	110 억		772895	N	N	0	N	00	N
40	20231124	100251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4450	-45	5	-1.00	813287565	180851	36.12	4495	4545	4450	5840	3150	4495	4497.00	3.51	0	31222	4651	4572	4491	4412	4331	4532	4372	110	1345	500	2780	5	1	22000000	979	27.47	0.74	12	0.82	162.00	5976.00	5580	20230619	-20.25	2655	20230327	67.61	5580	-20.25	20230619	2655	67.61	20230327	5580	-20.25	20230619	2655	67.61	20230327	6.83	N	010660	500	110 억		772895	N	N	0	N	00	N
41	20231124	090252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4470	-25	5	-0.56	43752860	9763	1.95	4495	4500	4460	5840	3150	4495	4481.50	3.51	0	631	4651	4572	4491	4412	4331	4532	4372	110	1345	500	2780	5	1	22000000	983	27.59	0.75	12	0.04	162.00	5976.00	5580	20230619	-19.89	2655	20230327	68.36	5580	-19.89	20230619	2655	68.36	20230327	5580	-19.89	20230619	2655	68.36	20230327	6.83	N	010660	500	110 억		772895	N	N	0	N	00	N
42	20231123	160249	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4495	20	2	0.45	2213423795	491622	73.24	4510	4570	4410	5810	3135	4475	4502.34	3.64	0	-24321	4628	4551	4458	4381	4288	4505	4335	110	1335	500	2770	5	1	22000000	989	27.75	0.75	12	2.23	162.00	5976.00	5580	20230619	-19.44	2655	20230327	69.30	5580	-19.44	20230619	2655	69.30	20230327	5580	-19.44	20230619	2655	69.30	20230327	6.74	N	010660	500	110 억		801634	N	N	0	N	00	N
43	20231123	150257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4495	20	2	0.45	2017584340	448056	66.75	4510	4570	4410	5810	3135	4475	4503.01	3.64	0	-25095	4628	4551	4458	4381	4288	4505	4335	110	1335	500	2770	5	1	22000000	989	27.75	0.75	12	2.04	162.00	5976.00	5580	20230619	-19.44	2655	20230327	69.30	5580	-19.44	20230619	2655	69.30	20230327	5580	-19.44	20230619	2655	69.30	20230327	6.74	N	010660	500	110 억		801634	N	N	0	N	00	N
44	20231123	140254	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4480	5	2	0.11	1793106730	398155	59.32	4510	4570	4410	5810	3135	4475	4503.58	3.64	0	-30287	4628	4551	4458	4381	4288	4505	4335	110	1335	500	2770	5	1	22000000	986	27.65	0.75	12	1.81	162.00	5976.00	5580	20230619	-19.71	2655	20230327	68.74	5580	-19.71	20230619	2655	68.74	20230327	5580	-19.71	20230619	2655	68.74	20230327	6.74	N	010660	500	110 억		801634	N	N	0	N	00	N
45	20231123	130254	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4490	15	2	0.34	1644800150	365085	54.39	4510	4570	4410	5810	3135	4475	4505.30	3.64	0	-21784	4628	4551	4458	4381	4288	4505	4335	110	1335	500	2770	5	1	22000000	988	27.72	0.75	12	1.66	162.00	5976.00	5580	20230619	-19.53	2655	20230327	69.11	5580	-19.53	20230619	2655	69.11	20230327	5580	-19.53	20230619	2655	69.11	20230327	6.74	N	010660	500	110 억		801634	N	N	0	N	00	N
46	20231123	120251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4495	20	2	0.45	1506839205	334322	49.81	4510	4570	4410	5810	3135	4475	4507.21	3.64	0	-17001	4628	4551	4458	4381	4288	4505	4335	110	1335	500	2770	5	1	22000000	989	27.75	0.75	12	1.52	162.00	5976.00	5580	20230619	-19.44	2655	20230327	69.30	5580	-19.44	20230619	2655	69.30	20230327	5580	-19.44	20230619	2655	69.30	20230327	6.74	N	010660	500	110 억		801634	N	N	0	N	00	N
47	20231123	110255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4485	10	2	0.22	1376550465	305301	45.48	4510	4570	4410	5810	3135	4475	4508.90	3.64	0	-18589	4628	4551	4458	4381	4288	4505	4335	110	1335	500	2770	5	1	22000000	987	27.69	0.75	12	1.39	162.00	5976.00	5580	20230619	-19.62	2655	20230327	68.93	5580	-19.62	20230619	2655	68.93	20230327	5580	-19.62	20230619	2655	68.93	20230327	6.74	N	010660	500	110 억		801634	N	N	0	N	00	N
48	20231123	100252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4535	60	2	1.34	1134914045	251687	37.50	4510	4570	4410	5810	3135	4475	4509.31	3.64	0	-15762	4628	4551	4458	4381	4288	4505	4335	110	1335	500	2770	5	1	22000000	998	27.99	0.76	12	1.14	162.00	5976.00	5580	20230619	-18.73	2655	20230327	70.81	5580	-18.73	20230619	2655	70.81	20230327	5580	-18.73	20230619	2655	70.81	20230327	6.74	N	010660	500	110 억		801634	N	N	0	N	00	N
49	20231123	090250	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4450	-25	5	-0.56	125443575	27987	4.17	4510	4510	4450	5810	3135	4475	4482.37	3.64	0	-15143	4628	4551	4458	4381	4288	4505	4335	110	1335	500	2770	5	1	22000000	979	27.47	0.74	12	0.13	162.00	5976.00	5580	20230619	-20.25	2655	20230327	67.61	5580	-20.25	20230619	2655	67.61	20230327	5580	-20.25	20230619	2655	67.61	20230327	6.74	N	010660	500	110 억		801634	N	N	0	N	00	N
50	20231122	160245	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4475	-45	5	-1.00	2960652225	664227	76.38	4535	4535	4365	5870	3165	4520	4457.00	3.64	0	-13168	4740	4630	4575	4465	4410	4602	4437	110	1350	500	2800	5	1	22000000	985	27.62	0.75	12	3.02	162.00	5976.00	5580	20230619	-19.80	2655	20230327	68.55	5580	-19.80	20230619	2655	68.55	20230327	5580	-19.80	20230619	2655	68.55	20230327	7.16	N	010660	500	110 억		801747	N	N	2	N	00	N
51	20231122	150250	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4480	-40	5	-0.88	2795346105	627287	72.14	4535	4535	4365	5870	3165	4520	4456.06	3.64	0	-12788	4740	4630	4575	4465	4410	4602	4437	110	1350	500	2800	5	1	22000000	986	27.65	0.75	12	2.85	162.00	5976.00	5580	20230619	-19.71	2655	20230327	68.74	5580	-19.71	20230619	2655	68.74	20230327	5580	-19.71	20230619	2655	68.74	20230327	7.16	N	010660	500	110 억		801747	N	N	2	N	00	N
52	20231122	140244	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4500	-20	5	-0.44	2544055930	571246	65.69	4535	4535	4365	5870	3165	4520	4453.31	3.64	0	-5767	4740	4630	4575	4465	4410	4602	4437	110	1350	500	2800	5	1	22000000	990	27.78	0.75	12	2.60	162.00	5976.00	5580	20230619	-19.35	2655	20230327	69.49	5580	-19.35	20230619	2655	69.49	20230327	5580	-19.35	20230619	2655	69.49	20230327	7.16	N	010660	500	110 억		801747	N	N	2	N	00	N
53	20231122	130256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4515	-5	5	-0.11	2173840595	488932	56.23	4535	4535	4365	5870	3165	4520	4445.82	3.64	0	15717	4740	4630	4575	4465	4410	4602	4437	110	1350	500	2800	5	1	22000000	993	27.87	0.76	12	2.22	162.00	5976.00	5580	20230619	-19.09	2655	20230327	70.06	5580	-19.09	20230619	2655	70.06	20230327	5580	-19.09	20230619	2655	70.06	20230327	7.16	N	010660	500	110 억		801747	N	N	2	N	00	N
54	20231122	120256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4475	-45	5	-1.00	1842678235	415357	47.76	4535	4535	4365	5870	3165	4520	4436.00	3.64	0	3291	4740	4630	4575	4465	4410	4602	4437	110	1350	500	2800	5	1	22000000	985	27.62	0.75	12	1.89	162.00	5976.00	5580	20230619	-19.80	2655	20230327	68.55	5580	-19.80	20230619	2655	68.55	20230327	5580	-19.80	20230619	2655	68.55	20230327	7.16	N	010660	500	110 억		801747	N	N	2	N	00	N
55	20231122	110302	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4430	-90	5	-1.99	1609303365	362918	41.73	4535	4535	4365	5870	3165	4520	4433.91	3.64	0	-16488	4740	4630	4575	4465	4410	4602	4437	110	1350	500	2800	5	1	22000000	975	27.35	0.74	12	1.65	162.00	5976.00	5580	20230619	-20.61	2655	20230327	66.85	5580	-20.61	20230619	2655	66.85	20230327	5580	-20.61	20230619	2655	66.85	20230327	7.16	N	010660	500	110 억		801747	N	N	2	N	00	N
56	20231122	100257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4400	-120	5	-2.65	1310758800	295610	33.99	4535	4535	4365	5870	3165	4520	4433.55	3.64	0	-16528	4740	4630	4575	4465	4410	4602	4437	110	1350	500	2800	5	1	22000000	968	27.16	0.74	12	1.34	162.00	5976.00	5580	20230619	-21.15	2655	20230327	65.73	5580	-21.15	20230619	2655	65.73	20230327	5580	-21.15	20230619	2655	65.73	20230327	7.16	N	010660	500	110 억		801747	N	N	2	N	00	N
57	20231122	090247	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4440	-80	5	-1.77	159717295	35647	4.10	4535	4535	4430	5870	3165	4520	4478.40	3.64	0	-6906	4740	4630	4575	4465	4410	4602	4437	110	1350	500	2800	5	1	22000000	977	27.41	0.74	12	0.16	162.00	5976.00	5580	20230619	-20.43	2655	20230327	67.23	5580	-20.43	20230619	2655	67.23	20230327	5580	-20.43	20230619	2655	67.23	20230327	7.16	N	010660	500	110 억		801747	N	N	2	N	00	N
58	20231121	160248	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4520	-125	5	-2.69	3931702090	860836	35.47	4665	4685	4520	6030	3255	4645	4567.75	3.84	0	-56036	4968	4806	4518	4356	4068	4887	4437	110	1385	500	2870	5	1	22000000	994	27.90	0.76	12	3.91	162.00	5976.00	5580	20230619	-19.00	2655	20230327	70.24	5580	-19.00	20230619	2655	70.24	20230327	5580	-19.00	20230619	2655	70.24	20230327	7.09	N	010660	500	110 억		845744	N	N	2	N	00	N
59	20231121	150248	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4520	-125	5	-2.69	3619249030	791756	32.63	4665	4685	4520	6030	3255	4645	4571.17	3.84	0	-54858	4968	4806	4518	4356	4068	4887	4437	110	1385	500	2870	5	1	22000000	994	27.90	0.76	12	3.60	162.00	5976.00	5580	20230619	-19.00	2655	20230327	70.24	5580	-19.00	20230619	2655	70.24	20230327	5580	-19.00	20230619	2655	70.24	20230327	7.09	N	010660	500	110 억		845744	N	N	16	N	00	N
60	20231121	140245	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4565	-80	5	-1.72	3146639135	687737	28.34	4665	4685	4520	6030	3255	4645	4575.35	3.84	0	-36540	4968	4806	4518	4356	4068	4887	4437	110	1385	500	2870	5	1	22000000	1004	28.18	0.76	12	3.13	162.00	5976.00	5580	20230619	-18.19	2655	20230327	71.94	5580	-18.19	20230619	2655	71.94	20230327	5580	-18.19	20230619	2655	71.94	20230327	7.09	N	010660	500	110 억		845744	N	N	16	N	00	N
61	20231121	130246	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4580	-65	5	-1.40	2954605725	645703	26.61	4665	4685	4520	6030	3255	4645	4575.80	3.84	0	-33441	4968	4806	4518	4356	4068	4887	4437	110	1385	500	2870	5	1	22000000	1008	28.27	0.77	12	2.94	162.00	5976.00	5580	20230619	-17.92	2655	20230327	72.50	5580	-17.92	20230619	2655	72.50	20230327	5580	-17.92	20230619	2655	72.50	20230327	7.09	N	010660	500	110 억		845744	N	N	16	N	00	N
62	20231121	120245	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4565	-80	5	-1.72	2685404225	586856	24.18	4665	4685	4520	6030	3255	4645	4575.92	3.84	0	-57000	4968	4806	4518	4356	4068	4887	4437	110	1385	500	2870	5	1	22000000	1004	28.18	0.76	12	2.67	162.00	5976.00	5580	20230619	-18.19	2655	20230327	71.94	5580	-18.19	20230619	2655	71.94	20230327	5580	-18.19	20230619	2655	71.94	20230327	7.09	N	010660	500	110 억		845744	N	N	16	N	00	N
63	20231121	110244	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4565	-80	5	-1.72	2178575610	475393	19.59	4665	4685	4520	6030	3255	4645	4582.68	3.84	0	-54013	4968	4806	4518	4356	4068	4887	4437	110	1385	500	2870	5	1	22000000	1004	28.18	0.76	12	2.16	162.00	5976.00	5580	20230619	-18.19	2655	20230327	71.94	5580	-18.19	20230619	2655	71.94	20230327	5580	-18.19	20230619	2655	71.94	20230327	7.09	N	010660	500	110 억		845744	N	N	16	N	00	N
64	20231121	100240	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4605	-40	5	-0.86	1761471785	384175	15.83	4665	4685	4520	6030	3255	4645	4585.08	3.84	0	-51698	4968	4806	4518	4356	4068	4887	4437	110	1385	500	2870	5	1	22000000	1013	28.43	0.77	12	1.75	162.00	5976.00	5580	20230619	-17.47	2655	20230327	73.45	5580	-17.47	20230619	2655	73.45	20230327	5580	-17.47	20230619	2655	73.45	20230327	7.09	N	010660	500	110 억		845744	N	N	16	N	00	N
65	20231121	090242	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4580	-65	5	-1.40	557883530	120655	4.97	4665	4685	4555	6030	3255	4645	4623.79	3.84	0	-38541	4968	4806	4518	4356	4068	4887	4437	110	1385	500	2870	5	1	22000000	1008	28.27	0.77	12	0.55	162.00	5976.00	5580	20230619	-17.92	2655	20230327	72.50	5580	-17.92	20230619	2655	72.50	20230327	5580	-17.92	20230619	2655	72.50	20230327	7.09	N	010660	500	110 억		845744	N	N	16	N	00	N
66	20231120	160242	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4645	275	2	6.29	10953260670	2395537	398.78	4370	4680	4230	5680	3060	4370	4572.17	3.08	0	177977	4603	4486	4388	4271	4173	4437	4222	110	1310	500	2700	5	1	22000000	1022	28.67	0.78	12	10.89	162.00	5976.00	5580	20230619	-16.76	2655	20230327	74.95	5580	-16.76	20230619	2655	74.95	20230327	5580	-16.76	20230619	2655	74.95	20230327	7.02	N	010660	500	110 억		677032	N	N	16	N	00	N
67	20231120	150244	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4630	260	2	5.95	10101940705	2212269	368.28	4370	4680	4230	5680	3060	4370	4566.41	3.08	0	225248	4603	4486	4388	4271	4173	4437	4222	110	1310	500	2700	5	1	22000000	1019	28.58	0.77	12	10.06	162.00	5976.00	5580	20230619	-17.03	2655	20230327	74.39	5580	-17.03	20230619	2655	74.39	20230327	5580	-17.03	20230619	2655	74.39	20230327	7.02	N	010660	500	110 억		677032	N	N	385	N	00	N
68	20231120	140245	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4635	265	2	6.06	9112921080	1998819	332.74	4370	4670	4230	5680	3060	4370	4559.25	3.08	0	225609	4603	4486	4388	4271	4173	4437	4222	110	1310	500	2700	5	1	22000000	1020	28.61	0.78	12	9.09	162.00	5976.00	5580	20230619	-16.94	2655	20230327	74.58	5580	-16.94	20230619	2655	74.58	20230327	5580	-16.94	20230619	2655	74.58	20230327	7.02	N	010660	500	110 억		677032	N	N	385	N	00	N
69	20231120	130242	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4620	250	2	5.72	8110344690	1782626	296.75	4370	4660	4230	5680	3060	4370	4549.76	3.08	0	237384	4603	4486	4388	4271	4173	4437	4222	110	1310	500	2700	5	1	22000000	1016	28.52	0.77	12	8.10	162.00	5976.00	5580	20230619	-17.20	2655	20230327	74.01	5580	-17.20	20230619	2655	74.01	20230327	5580	-17.20	20230619	2655	74.01	20230327	7.02	N	010660	500	110 억		677032	N	N	385	N	00	N
70	20231120	120242	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4595	225	2	5.15	6397077105	1412912	235.21	4370	4620	4230	5680	3060	4370	4527.70	3.08	0	220763	4603	4486	4388	4271	4173	4437	4222	110	1310	500	2700	5	1	22000000	1011	28.36	0.77	12	6.42	162.00	5976.00	5580	20230619	-17.65	2655	20230327	73.07	5580	-17.65	20230619	2655	73.07	20230327	5580	-17.65	20230619	2655	73.07	20230327	7.02	N	010660	500	110 억		677032	N	N	385	N	00	N
71	20231120	110242	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4570	200	2	4.58	5939948250	1312578	218.50	4370	4620	4230	5680	3060	4370	4525.52	3.08	0	186840	4603	4486	4388	4271	4173	4437	4222	110	1310	500	2700	5	1	22000000	1005	28.21	0.76	12	5.97	162.00	5976.00	5580	20230619	-18.10	2655	20230327	72.13	5580	-18.10	20230619	2655	72.13	20230327	5580	-18.10	20230619	2655	72.13	20230327	7.02	N	010660	500	110 억		677032	N	N	385	N	00	N
72	20231120	100242	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4575	205	2	4.69	4243520990	941399	156.71	4370	4620	4230	5680	3060	4370	4507.82	3.08	0	62725	4603	4486	4388	4271	4173	4437	4222	110	1310	500	2700	5	1	22000000	1007	28.24	0.77	12	4.28	162.00	5976.00	5580	20230619	-18.01	2655	20230327	72.32	5580	-18.01	20230619	2655	72.32	20230327	5580	-18.01	20230619	2655	72.32	20230327	7.02	N	010660	500	110 억		677032	N	N	385	N	00	N
73	20231120	090242	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4275	-95	5	-2.17	217546270	50383	8.39	4370	4370	4230	5680	3060	4370	4316.79	3.08	0	-3599	4603	4486	4388	4271	4173	4437	4222	110	1310	500	2700	5	1	22000000	941	26.39	0.72	12	0.23	162.00	5976.00	5580	20230619	-23.39	2655	20230327	61.02	5580	-23.39	20230619	2655	61.02	20230327	5580	-23.39	20230619	2655	61.02	20230327	7.02	N	010660	500	110 억		677032	N	N	385	N	00	N
74	20231117	160247	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4370	-145	5	-3.21	2600972630	595365	72.33	4505	4505	4290	5860	3165	4515	4368.45	3.47	0	-88246	4625	4570	4515	4460	4405	4542	4432	110	1345	500	2790	5	1	22000000	961	26.98	0.73	12	2.71	162.00	5976.00	5580	20230619	-21.68	2655	20230327	64.60	5580	-21.68	20230619	2655	64.60	20230327	5580	-21.68	20230619	2655	64.60	20230327	6.95	N	010660	500	110 억		764356	N	N	385	N	00	N
75	20231117	150249	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4380	-135	5	-2.99	2437397840	557909	67.78	4505	4505	4290	5860	3165	4515	4368.55	3.47	0	-85632	4625	4570	4515	4460	4405	4542	4432	110	1345	500	2790	5	1	22000000	964	27.04	0.73	12	2.54	162.00	5976.00	5580	20230619	-21.51	2655	20230327	64.97	5580	-21.51	20230619	2655	64.97	20230327	5580	-21.51	20230619	2655	64.97	20230327	6.95	N	010660	500	110 억		764356	N	N	261	N	00	N
76	20231117	140248	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4355	-160	5	-3.54	2238939060	512539	62.27	4505	4505	4290	5860	3165	4515	4368.04	3.47	0	-80538	4625	4570	4515	4460	4405	4542	4432	110	1345	500	2790	5	1	22000000	958	26.88	0.73	12	2.33	162.00	5976.00	5580	20230619	-21.95	2655	20230327	64.03	5580	-21.95	20230619	2655	64.03	20230327	5580	-21.95	20230619	2655	64.03	20230327	6.95	N	010660	500	110 억		764356	N	N	261	N	00	N
77	20231117	130247	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4325	-190	5	-4.21	1983302480	453339	55.08	4505	4505	4290	5860	3165	4515	4374.57	3.47	0	-88889	4625	4570	4515	4460	4405	4542	4432	110	1345	500	2790	5	1	22000000	952	26.70	0.72	12	2.06	162.00	5976.00	5580	20230619	-22.49	2655	20230327	62.90	5580	-22.49	20230619	2655	62.90	20230327	5580	-22.49	20230619	2655	62.90	20230327	6.95	N	010660	500	110 억		764356	N	N	261	N	00	N
78	20231117	120248	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4305	-210	5	-4.65	1836641655	419351	50.95	4505	4505	4290	5860	3165	4515	4379.40	3.47	0	-77574	4625	4570	4515	4460	4405	4542	4432	110	1345	500	2790	5	1	22000000	947	26.57	0.72	12	1.91	162.00	5976.00	5580	20230619	-22.85	2655	20230327	62.15	5580	-22.85	20230619	2655	62.15	20230327	5580	-22.85	20230619	2655	62.15	20230327	6.95	N	010660	500	110 억		764356	N	N	261	N	00	N
79	20231117	110249	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4320	-195	5	-4.32	1567856255	356884	43.36	4505	4505	4300	5860	3165	4515	4392.84	3.47	0	-76295	4625	4570	4515	4460	4405	4542	4432	110	1345	500	2790	5	1	22000000	950	26.67	0.72	12	1.62	162.00	5976.00	5580	20230619	-22.58	2655	20230327	62.71	5580	-22.58	20230619	2655	62.71	20230327	5580	-22.58	20230619	2655	62.71	20230327	6.95	N	010660	500	110 억		764356	N	N	261	N	00	N
80	20231117	100248	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4365	-150	5	-3.32	1077333560	243740	29.61	4505	4505	4340	5860	3165	4515	4419.62	3.47	0	-53219	4625	4570	4515	4460	4405	4542	4432	110	1345	500	2790	5	1	22000000	960	26.94	0.73	12	1.11	162.00	5976.00	5580	20230619	-21.77	2655	20230327	64.41	5580	-21.77	20230619	2655	64.41	20230327	5580	-21.77	20230619	2655	64.41	20230327	6.95	N	010660	500	110 억		764356	N	N	261	N	00	N
81	20231117	090248	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4470	-45	5	-1.00	105754905	23581	2.86	4505	4505	4460	5860	3165	4515	4483.41	3.47	0	-9043	4625	4570	4515	4460	4405	4542	4432	110	1345	500	2790	5	1	22000000	983	27.59	0.75	12	0.11	162.00	5976.00	5580	20230619	-19.89	2655	20230327	68.36	5580	-19.89	20230619	2655	68.36	20230327	5580	-19.89	20230619	2655	68.36	20230327	6.95	N	010660	500	110 억		764356	N	N	261	N	00	N
82	20231116	160247	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4500	10	2	0.22	3509755270	777429	85.11	4535	4570	4460	5830	3145	4490	4514.57	3.41	0	11214	4606	4547	4456	4397	4306	4577	4427	110	1340	500	2780	5	1	22000000	990	27.78	0.75	12	3.53	162.00	5976.00	5580	20230619	-19.35	2655	20230327	69.49	5580	-19.35	20230619	2655	69.49	20230327	5580	-19.35	20230619	2655	69.49	20230327	6.90	N	010660	500	110 억		751078	N	N	166	N	00	N
83	20231116	150247	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4500	10	2	0.22	3140141230	695361	76.13	4535	4570	4460	5830	3145	4490	4515.84	3.41	0	12755	4606	4547	4456	4397	4306	4577	4427	110	1340	500	2780	5	1	22000000	990	27.78	0.75	12	3.16	162.00	5976.00	5580	20230619	-19.35	2655	20230327	69.49	5580	-19.35	20230619	2655	69.49	20230327	5580	-19.35	20230619	2655	69.49	20230327	6.90	N	010660	500	110 억		751078	N	N	166	N	00	N
84	20231116	140243	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4500	10	2	0.22	2823780320	625036	68.43	4535	4570	4460	5830	3145	4490	4517.79	3.41	0	20376	4606	4547	4456	4397	4306	4577	4427	110	1340	500	2780	5	1	22000000	990	27.78	0.75	12	2.84	162.00	5976.00	5580	20230619	-19.35	2655	20230327	69.49	5580	-19.35	20230619	2655	69.49	20230327	5580	-19.35	20230619	2655	69.49	20230327	6.90	N	010660	500	110 억		751078	N	N	166	N	00	N
85	20231116	130247	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4520	30	2	0.67	2521914540	558005	61.09	4535	4570	4460	5830	3145	4490	4519.52	3.41	0	11893	4606	4547	4456	4397	4306	4577	4427	110	1340	500	2780	5	1	22000000	994	27.90	0.76	12	2.54	162.00	5976.00	5580	20230619	-19.00	2655	20230327	70.24	5580	-19.00	20230619	2655	70.24	20230327	5580	-19.00	20230619	2655	70.24	20230327	6.90	N	010660	500	110 억		751078	N	N	166	N	00	N
86	20231116	120247	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4525	35	2	0.78	2287944250	506183	55.42	4535	4570	4460	5830	3145	4490	4519.99	3.41	0	6660	4606	4547	4456	4397	4306	4577	4427	110	1340	500	2780	5	1	22000000	996	27.93	0.76	12	2.30	162.00	5976.00	5580	20230619	-18.91	2655	20230327	70.43	5580	-18.91	20230619	2655	70.43	20230327	5580	-18.91	20230619	2655	70.43	20230327	6.90	N	010660	500	110 억		751078	N	N	166	N	00	N
87	20231116	110246	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4495	5	2	0.11	1435360915	318148	34.83	4535	4550	4460	5830	3145	4490	4511.61	3.41	0	-12781	4606	4547	4456	4397	4306	4577	4427	110	1340	500	2780	5	1	22000000	989	27.75	0.75	12	1.45	162.00	5976.00	5580	20230619	-19.44	2655	20230327	69.30	5580	-19.44	20230619	2655	69.30	20230327	5580	-19.44	20230619	2655	69.30	20230327	6.90	N	010660	500	110 억		751078	N	N	166	N	00	N
88	20231116	100244	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4475	-15	5	-0.33	296861355	65848	7.21	4535	4540	4475	5830	3145	4490	4508.28	3.41	0	-27037	4606	4547	4456	4397	4306	4577	4427	110	1340	500	2780	5	1	22000000	985	27.62	0.75	12	0.30	162.00	5976.00	5580	20230619	-19.80	2655	20230327	68.55	5580	-19.80	20230619	2655	68.55	20230327	5580	-19.80	20230619	2655	68.55	20230327	6.90	N	010660	500	110 억		751078	N	N	166	N	00	N
89	20231116	090243	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4490	0	3	0.00	0	0	0.00	0	0	0	5830	3145	4490	0.00	3.41	0	0	4606	4547	4456	4397	4306	4577	4427	110	1340	500	2780	5	1	22000000	988	27.72	0.75	12	0.00	162.00	5976.00	5580	20230619	-19.53	2655	20230327	69.11	5580	-19.53	20230619	2655	69.11	20230327	5580	-19.53	20230619	2655	69.11	20230327	6.90	N	010660	500	110 억		751078	N	N	166	N	00	N
90	20231115	160234	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4490	60	2	1.35	4006358605	898804	52.13	4425	4515	4365	5750	3105	4430	4457.22	2.75	0	141437	4646	4537	4371	4262	4096	4592	4317	110	1320	500	2740	5	1	22000000	988	27.72	0.75	12	4.09	162.00	5976.00	5580	20230619	-19.53	2655	20230327	69.11	5580	-19.53	20230619	2655	69.11	20230327	5580	-19.53	20230619	2655	69.11	20230327	7.00	N	010660	500	110 억		604131	N	N	166	N	00	N
91	20231115	150248	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4475	45	2	1.02	3725962330	836202	48.50	4425	4515	4365	5750	3105	4430	4455.88	2.75	0	137428	4646	4537	4371	4262	4096	4592	4317	110	1320	500	2740	5	1	22000000	985	27.62	0.75	12	3.80	162.00	5976.00	5580	20230619	-19.80	2655	20230327	68.55	5580	-19.80	20230619	2655	68.55	20230327	5580	-19.80	20230619	2655	68.55	20230327	7.00	N	010660	500	110 억		604131	N	N	82779	N	00	N
92	20231115	140250	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4465	35	2	0.79	3348722820	751775	43.60	4425	4515	4365	5750	3105	4430	4454.49	2.75	0	114379	4646	4537	4371	4262	4096	4592	4317	110	1320	500	2740	5	1	22000000	982	27.56	0.75	12	3.42	162.00	5976.00	5580	20230619	-19.98	2655	20230327	68.17	5580	-19.98	20230619	2655	68.17	20230327	5580	-19.98	20230619	2655	68.17	20230327	7.00	N	010660	500	110 억		604131	N	N	82779	N	00	N
93	20231115	130250	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4465	35	2	0.79	2987759080	670907	38.91	4425	4515	4365	5750	3105	4430	4453.39	2.75	0	89955	4646	4537	4371	4262	4096	4592	4317	110	1320	500	2740	5	1	22000000	982	27.56	0.75	12	3.05	162.00	5976.00	5580	20230619	-19.98	2655	20230327	68.17	5580	-19.98	20230619	2655	68.17	20230327	5580	-19.98	20230619	2655	68.17	20230327	7.00	N	010660	500	110 억		604131	N	N	82779	N	00	N
94	20231115	120251	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4440	10	2	0.23	2676353350	600821	34.85	4425	4515	4365	5750	3105	4430	4454.58	2.75	0	66182	4646	4537	4371	4262	4096	4592	4317	110	1320	500	2740	5	1	22000000	977	27.41	0.74	12	2.73	162.00	5976.00	5580	20230619	-20.43	2655	20230327	67.23	5580	-20.43	20230619	2655	67.23	20230327	5580	-20.43	20230619	2655	67.23	20230327	7.00	N	010660	500	110 억		604131	N	N	82779	N	00	N
95	20231115	110253	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4505	75	2	1.69	2251548865	505564	29.32	4425	4515	4365	5750	3105	4430	4453.64	2.75	0	48807	4646	4537	4371	4262	4096	4592	4317	110	1320	500	2740	5	1	22000000	991	27.81	0.75	12	2.30	162.00	5976.00	5580	20230619	-19.27	2655	20230327	69.68	5580	-19.27	20230619	2655	69.68	20230327	5580	-19.27	20230619	2655	69.68	20230327	7.00	N	010660	500	110 억		604131	N	N	82779	N	00	N
96	20231115	100249	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4465	35	2	0.79	1566230315	352667	20.45	4425	4510	4365	5750	3105	4430	4441.17	2.75	0	15889	4646	4537	4371	4262	4096	4592	4317	110	1320	500	2740	5	1	22000000	982	27.56	0.75	12	1.60	162.00	5976.00	5580	20230619	-19.98	2655	20230327	68.17	5580	-19.98	20230619	2655	68.17	20230327	5580	-19.98	20230619	2655	68.17	20230327	7.00	N	010660	500	110 억		604131	N	N	82779	N	00	N
97	20231115	090247	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4405	-25	5	-0.56	253022385	57516	3.34	4425	4425	4365	5750	3105	4430	4398.01	2.75	0	-21079	4646	4537	4371	4262	4096	4592	4317	110	1320	500	2740	5	1	22000000	969	27.19	0.74	12	0.26	162.00	5976.00	5580	20230619	-21.06	2655	20230327	65.91	5580	-21.06	20230619	2655	65.91	20230327	5580	-21.06	20230619	2655	65.91	20230327	7.00	N	010660	500	110 억		604131	N	N	82779	N	00	N
98	20231114	160247	57	100.00	KOSPI		기계	N	N	N	N		N	4430	145	2	3.38	7450450140	1701313	35.08	4280	4480	4205	5570	3000	4285	4379.20	2.10	0	146807	4658	4471	4323	4136	3988	4565	4230	110	1285	500	2650	5	1	22000000	975	27.35	0.74	12	7.73	162.00	5976.00	5580	20230619	-20.61	2655	20230327	66.85	5580	-20.61	20230619	2655	66.85	20230327	5580	-20.61	20230619	2655	66.85	20230327	8.20	N	010660	500	110 억		463011	N	N	82779	N	00	N
99	20231114	150245	57	100.00	KOSPI		기계	N	N	N	N		N	4390	105	2	2.45	6954183085	1589279	32.77	4280	4480	4205	5570	3000	4285	4375.71	2.10	0	145540	4658	4471	4323	4136	3988	4565	4230	110	1285	500	2650	5	1	22000000	966	27.10	0.73	12	7.22	162.00	5976.00	5580	20230619	-21.33	2655	20230327	65.35	5580	-21.33	20230619	2655	65.35	20230327	5580	-21.33	20230619	2655	65.35	20230327	8.20	N	010660	500	110 억		463011	N	N	89884	N	00	N
100	20231114	140246	57	100.00	KOSPI		기계	N	N	N	N		N	4450	165	2	3.85	6168795345	1410621	29.08	4280	4480	4205	5570	3000	4285	4373.14	2.10	0	109498	4658	4471	4323	4136	3988	4565	4230	110	1285	500	2650	5	1	22000000	979	27.47	0.74	12	6.41	162.00	5976.00	5580	20230619	-20.25	2655	20230327	67.61	5580	-20.25	20230619	2655	67.61	20230327	5580	-20.25	20230619	2655	67.61	20230327	8.20	N	010660	500	110 억		463011	N	N	89884	N	00	N
101	20231114	130248	57	100.00	KOSPI		기계	N	N	N	N		N	4440	155	2	3.62	5318299425	1219337	25.14	4280	4465	4205	5570	3000	4285	4361.66	2.10	0	57168	4658	4471	4323	4136	3988	4565	4230	110	1285	500	2650	5	1	22000000	977	27.41	0.74	12	5.54	162.00	5976.00	5580	20230619	-20.43	2655	20230327	67.23	5580	-20.43	20230619	2655	67.23	20230327	5580	-20.43	20230619	2655	67.23	20230327	8.20	N	010660	500	110 억		463011	N	N	89884	N	00	N
102	20231114	120246	57	100.00	KOSPI		기계	N	N	N	N		N	4400	115	2	2.68	4314212630	992606	20.46	4280	4455	4205	5570	3000	4285	4346.38	2.10	0	-9409	4658	4471	4323	4136	3988	4565	4230	110	1285	500	2650	5	1	22000000	968	27.16	0.74	12	4.51	162.00	5976.00	5580	20230619	-21.15	2655	20230327	65.73	5580	-21.15	20230619	2655	65.73	20230327	5580	-21.15	20230619	2655	65.73	20230327	8.20	N	010660	500	110 억		463011	N	N	89884	N	00	N
103	20231114	110249	57	100.00	KOSPI		기계	N	N	N	N		N	4350	65	2	1.52	3302817075	762125	15.71	4280	4455	4205	5570	3000	4285	4333.72	2.10	0	-41145	4658	4471	4323	4136	3988	4565	4230	110	1285	500	2650	5	1	22000000	957	26.85	0.73	12	3.46	162.00	5976.00	5580	20230619	-22.04	2655	20230327	63.84	5580	-22.04	20230619	2655	63.84	20230327	5580	-22.04	20230619	2655	63.84	20230327	8.20	N	010660	500	110 억		463011	N	N	89884	N	00	N
104	20231114	100247	57	100.00	KOSPI		기계	N	N	N	N		N	4335	50	2	1.17	2802231350	646282	13.32	4280	4455	4205	5570	3000	4285	4335.96	2.10	0	-53509	4658	4471	4323	4136	3988	4565	4230	110	1285	500	2650	5	1	22000000	954	26.76	0.73	12	2.94	162.00	5976.00	5580	20230619	-22.31	2655	20230327	63.28	5580	-22.31	20230619	2655	63.28	20230327	5580	-22.31	20230619	2655	63.28	20230327	8.20	N	010660	500	110 억		463011	N	N	89884	N	00	N
105	20231114	090245	57	100.00	KOSPI		기계	N	N	N	N		N	4280	-5	5	-0.12	294565830	68534	1.41	4280	4345	4255	5570	3000	4285	4298.19	2.10	0	-16937	4658	4471	4323	4136	3988	4565	4230	110	1285	500	2650	5	1	22000000	942	26.42	0.72	12	0.31	162.00	5976.00	5580	20230619	-23.30	2655	20230327	61.21	5580	-23.30	20230619	2655	61.21	20230327	5580	-23.30	20230619	2655	61.21	20230327	8.20	N	010660	500	110 억		463011	N	N	89884	N	00	N
106	20231113	160244	57	100.00	KOSPI		기계	N	N	N	N		N	4285	145	2	3.50	11296746550	2607566	29.98	4175	4510	4175	5380	2900	4140	4332.42	1.08	0	205762	5173	4656	4398	3881	3623	4527	3752	110	1240	500	2560	5	1	22000000	943	26.45	0.72	12	11.85	162.00	5976.00	5580	20230619	-23.21	2655	20230327	61.39	5580	-23.21	20230619	2655	61.39	20230327	5580	-23.21	20230619	2655	61.39	20230327	8.18	N	010660	500	110 억		236907	N	N	89884	N	00	N
107	20231113	150244	57	100.00	KOSPI		기계	N	N	N	N		N	4240	100	2	2.42	10902505095	2515173	28.91	4175	4510	4175	5380	2900	4140	4334.71	1.08	0	187575	5173	4656	4398	3881	3623	4527	3752	110	1240	500	2560	5	1	22000000	933	26.17	0.71	12	11.43	162.00	5976.00	5580	20230619	-24.01	2655	20230327	59.70	5580	-24.01	20230619	2655	59.70	20230327	5580	-24.01	20230619	2655	59.70	20230327	8.18	N	010660	500	110 억		236907	N	N	31	N	00	N
108	20231113	140242	57	100.00	KOSPI		기계	N	N	N	N		N	4240	100	2	2.42	10378353490	2392003	27.50	4175	4510	4175	5380	2900	4140	4338.78	1.08	0	191107	5173	4656	4398	3881	3623	4527	3752	110	1240	500	2560	5	1	22000000	933	26.17	0.71	12	10.87	162.00	5976.00	5580	20230619	-24.01	2655	20230327	59.70	5580	-24.01	20230619	2655	59.70	20230327	5580	-24.01	20230619	2655	59.70	20230327	8.18	N	010660	500	110 억		236907	N	N	31	N	00	N
109	20231113	130241	57	100.00	KOSPI		기계	N	N	N	N		N	4215	75	2	1.81	9898360665	2279038	26.20	4175	4510	4175	5380	2900	4140	4343.23	1.08	0	197159	5173	4656	4398	3881	3623	4527	3752	110	1240	500	2560	5	1	22000000	927	26.02	0.71	12	10.36	162.00	5976.00	5580	20230619	-24.46	2655	20230327	58.76	5580	-24.46	20230619	2655	58.76	20230327	5580	-24.46	20230619	2655	58.76	20230327	8.18	N	010660	500	110 억		236907	N	N	31	N	00	N
110	20231113	120242	57	100.00	KOSPI		기계	N	N	N	N		N	4250	110	2	2.66	9197941845	2113334	24.29	4175	4510	4175	5380	2900	4140	4352.35	1.08	0	216493	5173	4656	4398	3881	3623	4527	3752	110	1240	500	2560	5	1	22000000	935	26.23	0.71	12	9.61	162.00	5976.00	5580	20230619	-23.84	2655	20230327	60.08	5580	-23.84	20230619	2655	60.08	20230327	5580	-23.84	20230619	2655	60.08	20230327	8.18	N	010660	500	110 억		236907	N	N	31	N	00	N
111	20231113	110241	57	100.00	KOSPI		기계	N	N	N	N		N	4335	195	2	4.71	8121178085	1861445	21.40	4175	4510	4175	5380	2900	4140	4362.85	1.08	0	213572	5173	4656	4398	3881	3623	4527	3752	110	1240	500	2560	5	1	22000000	954	26.76	0.73	12	8.46	162.00	5976.00	5580	20230619	-22.31	2655	20230327	63.28	5580	-22.31	20230619	2655	63.28	20230327	5580	-22.31	20230619	2655	63.28	20230327	8.18	N	010660	500	110 억		236907	N	N	31	N	00	N
112	20231113	100242	57	100.00	KOSPI		기계	N	N	N	N		N	4365	225	2	5.43	7161301030	1640548	18.86	4175	4510	4175	5380	2900	4140	4365.21	1.08	0	207871	5173	4656	4398	3881	3623	4527	3752	110	1240	500	2560	5	1	22000000	960	26.94	0.73	12	7.46	162.00	5976.00	5580	20230619	-21.77	2655	20230327	64.41	5580	-21.77	20230619	2655	64.41	20230327	5580	-21.77	20230619	2655	64.41	20230327	8.18	N	010660	500	110 억		236907	N	N	31	N	00	N
113	20231113	090243	57	100.00	KOSPI		기계	N	N	N	N		N	4325	185	2	4.47	1407749875	333586	3.83	4175	4325	4175	5380	2900	4140	4220.09	1.08	0	51142	5173	4656	4398	3881	3623	4527	3752	110	1240	500	2560	5	1	22000000	952	26.70	0.72	12	1.52	162.00	5976.00	5580	20230619	-22.49	2655	20230327	62.90	5580	-22.49	20230619	2655	62.90	20230327	5580	-22.49	20230619	2655	62.90	20230327	8.18	N	010660	500	110 억		236907	N	N	31	N	00	N
114	20231110	160243	57	100.00	KOSPI		기계	N	N	N	N		N	4140	-115	5	-2.70	36562308665	8020686	590.04	4345	4915	4140	5530	2980	4255	4563.14	0.25	0	198935	4668	4461	4333	4126	3998	4397	4062	110	1275	500	2630	5	1	22000000	911	25.56	0.69	12	36.46	162.00	5976.00	5580	20230619	-25.81	2655	20230327	55.93	5580	-25.81	20230619	2655	55.93	20230327	5580	-25.81	20230619	2655	55.93	20230327	8.19	N	010660	500	110 억		55949	N	N	31	N	00	N
115	20231110	150246	57	100.00	KOSPI		기계	N	N	N	N		N	4590	335	2	7.87	32863090610	7170187	527.47	4345	4915	4305	5530	2980	4255	4583.55	0.25	0	81287	4668	4461	4333	4126	3998	4397	4062	110	1275	500	2630	5	1	22000000	1010	28.33	0.77	12	32.59	162.00	5976.00	5580	20230619	-17.74	2655	20230327	72.88	5580	-17.74	20230619	2655	72.88	20230327	5580	-17.74	20230619	2655	72.88	20230327	8.19	N	010660	500	110 억		55949	N	N	202	N	00	N
116	20231110	140245	57	100.00	KOSPI		기계	N	N	N	N		N	4540	285	2	6.70	15446346315	3461773	254.66	4345	4590	4305	5530	2980	4255	4462.30	0.25	0	-22238	4668	4461	4333	4126	3998	4397	4062	110	1275	500	2630	5	1	22000000	999	28.02	0.76	12	15.74	162.00	5976.00	5580	20230619	-18.64	2655	20230327	71.00	5580	-18.64	20230619	2655	71.00	20230327	5580	-18.64	20230619	2655	71.00	20230327	8.19	N	010660	500	110 억		55949	N	N	202	N	00	N
117	20231110	130246	57	100.00	KOSPI		기계	N	N	N	N		N	4505	250	2	5.88	13307755330	2988608	219.86	4345	4590	4305	5530	2980	4255	4453.19	0.25	0	-35787	4668	4461	4333	4126	3998	4397	4062	110	1275	500	2630	5	1	22000000	991	27.81	0.75	12	13.58	162.00	5976.00	5580	20230619	-19.27	2655	20230327	69.68	5580	-19.27	20230619	2655	69.68	20230327	5580	-19.27	20230619	2655	69.68	20230327	8.19	N	010660	500	110 억		55949	N	N	202	N	00	N
118	20231110	120243	57	100.00	KOSPI		기계	N	N	N	N		N	4405	150	2	3.53	9613613750	2170537	159.67	4345	4570	4305	5530	2980	4255	4429.58	0.25	0	-41890	4668	4461	4333	4126	3998	4397	4062	110	1275	500	2630	5	1	22000000	969	27.19	0.74	12	9.87	162.00	5976.00	5580	20230619	-21.06	2655	20230327	65.91	5580	-21.06	20230619	2655	65.91	20230327	5580	-21.06	20230619	2655	65.91	20230327	8.19	N	010660	500	110 억		55949	N	N	202	N	00	N
119	20231110	110243	57	100.00	KOSPI		기계	N	N	N	N		N	4420	165	2	3.88	8574512900	1934323	142.30	4345	4570	4305	5530	2980	4255	4433.32	0.25	0	-42305	4668	4461	4333	4126	3998	4397	4062	110	1275	500	2630	5	1	22000000	972	27.28	0.74	12	8.79	162.00	5976.00	5580	20230619	-20.79	2655	20230327	66.48	5580	-20.79	20230619	2655	66.48	20230327	5580	-20.79	20230619	2655	66.48	20230327	8.19	N	010660	500	110 억		55949	N	N	202	N	00	N
120	20231110	100245	57	100.00	KOSPI		기계	N	N	N	N		N	4430	175	2	4.11	3807577375	863869	63.55	4345	4490	4310	5530	2980	4255	4408.55	0.25	0	25718	4668	4461	4333	4126	3998	4397	4062	110	1275	500	2630	5	1	22000000	975	27.35	0.74	12	3.93	162.00	5976.00	5580	20230619	-20.61	2655	20230327	66.85	5580	-20.61	20230619	2655	66.85	20230327	5580	-20.61	20230619	2655	66.85	20230327	8.19	N	010660	500	110 억		55949	N	N	202	N	00	N
121	20231110	090241	57	100.00	KOSPI		기계	N	N	N	N		N	4415	160	2	3.76	1016931530	231854	17.06	4345	4450	4340	5530	2980	4255	4389.23	0.25	0	-13038	4668	4461	4333	4126	3998	4397	4062	110	1275	500	2630	5	1	22000000	971	27.25	0.74	12	1.05	162.00	5976.00	5580	20230619	-20.88	2655	20230327	66.29	5580	-20.88	20230619	2655	66.29	20230327	5580	-20.88	20230619	2655	66.29	20230327	8.19	N	010660	500	110 억		55949	N	N	202	N	00	N
122	20231109	160238	57	100.00	KOSPI		기계	N	N	N	N		N	4255	-345	5	-7.50	5831504025	1332598	70.62	4480	4540	4205	5980	3220	4600	4376.03	0.51	0	-57273	4810	4705	4525	4420	4240	4757	4472	110	1380	500	2850	5	1	22000000	936	26.27	0.71	12	6.06	162.00	5976.00	5580	20230619	-23.75	2655	20230327	60.26	5580	-23.75	20230619	2655	60.26	20230327	5580	-23.75	20230619	2655	60.26	20230327	8.55	N	010660	500	110 억		111814	N	N	202	N	00	N
123	20231109	150240	57	100.00	KOSPI		기계	N	N	N	N		N	4270	-330	5	-7.17	5493104665	1252838	66.39	4480	4540	4205	5980	3220	4600	4384.48	0.51	0	-54181	4810	4705	4525	4420	4240	4757	4472	110	1380	500	2850	5	1	22000000	939	26.36	0.71	12	5.69	162.00	5976.00	5580	20230619	-23.48	2655	20230327	60.83	5580	-23.48	20230619	2655	60.83	20230327	5580	-23.48	20230619	2655	60.83	20230327	8.55	N	010660	500	110 억		111814	N	N	111	N	00	N
124	20231109	140239	57	100.00	KOSPI		기계	N	N	N	N		N	4260	-340	5	-7.39	4953118255	1126229	59.68	4480	4540	4205	5980	3220	4600	4397.92	0.51	0	-56140	4810	4705	4525	4420	4240	4757	4472	110	1380	500	2850	5	1	22000000	937	26.30	0.71	12	5.12	162.00	5976.00	5580	20230619	-23.66	2655	20230327	60.45	5580	-23.66	20230619	2655	60.45	20230327	5580	-23.66	20230619	2655	60.45	20230327	8.55	N	010660	500	110 억		111814	N	N	111	N	00	N
125	20231109	130239	57	100.00	KOSPI		기계	N	N	N	N		N	4350	-250	5	-5.43	3775855945	850047	45.05	4480	4540	4300	5980	3220	4600	4441.89	0.51	0	-68795	4810	4705	4525	4420	4240	4757	4472	110	1380	500	2850	5	1	22000000	957	26.85	0.73	12	3.86	162.00	5976.00	5580	20230619	-22.04	2655	20230327	63.84	5580	-22.04	20230619	2655	63.84	20230327	5580	-22.04	20230619	2655	63.84	20230327	8.55	N	010660	500	110 억		111814	N	N	111	N	00	N
126	20231109	120240	57	100.00	KOSPI		기계	N	N	N	N		N	4465	-135	5	-2.93	2556837395	571276	30.27	4480	4540	4425	5980	3220	4600	4475.60	0.51	0	-24256	4810	4705	4525	4420	4240	4757	4472	110	1380	500	2850	5	1	22000000	982	27.56	0.75	12	2.60	162.00	5976.00	5580	20230619	-19.98	2655	20230327	68.17	5580	-19.98	20230619	2655	68.17	20230327	5580	-19.98	20230619	2655	68.17	20230327	8.55	N	010660	500	110 억		111814	N	N	111	N	00	N
127	20231109	110240	57	100.00	KOSPI		기계	N	N	N	N		N	4460	-140	5	-3.04	2381782965	532082	28.20	4480	4540	4425	5980	3220	4600	4476.28	0.51	0	-19016	4810	4705	4525	4420	4240	4757	4472	110	1380	500	2850	5	1	22000000	981	27.53	0.75	12	2.42	162.00	5976.00	5580	20230619	-20.07	2655	20230327	67.98	5580	-20.07	20230619	2655	67.98	20230327	5580	-20.07	20230619	2655	67.98	20230327	8.55	N	010660	500	110 억		111814	N	N	111	N	00	N
128	20231109	100238	57	100.00	KOSPI		기계	N	N	N	N		N	4450	-150	5	-3.26	1985330885	443327	23.49	4480	4540	4425	5980	3220	4600	4478.18	0.51	0	-18687	4810	4705	4525	4420	4240	4757	4472	110	1380	500	2850	5	1	22000000	979	27.47	0.74	12	2.02	162.00	5976.00	5580	20230619	-20.25	2655	20230327	67.61	5580	-20.25	20230619	2655	67.61	20230327	5580	-20.25	20230619	2655	67.61	20230327	8.55	N	010660	500	110 억		111814	N	N	111	N	00	N
129	20231109	090238	57	100.00	KOSPI		기계	N	N	N	N		N	4455	-145	5	-3.15	605442410	135418	7.18	4480	4515	4435	5980	3220	4600	4470.66	0.51	0	12528	4810	4705	4525	4420	4240	4757	4472	110	1380	500	2850	5	1	22000000	980	27.50	0.75	12	0.62	162.00	5976.00	5580	20230619	-20.16	2655	20230327	67.80	5580	-20.16	20230619	2655	67.80	20230327	5580	-20.16	20230619	2655	67.80	20230327	8.55	N	010660	500	110 억		111814	N	N	111	N	00	N
130	20231108	160238	57	100.00	KOSPI		기계	N	N	N	N		N	4600	135	2	3.02	8310204175	1844453	36.38	4420	4630	4345	5800	3130	4465	4504.94	0.85	0	-102990	4838	4651	4453	4266	4068	4745	4360	110	1335	500	2760	5	1	22000000	1012	28.40	0.77	12	8.38	162.00	5976.00	5580	20230619	-17.56	2655	20230327	73.26	5580	-17.56	20230619	2655	73.26	20230327	5580	-17.56	20230619	2655	73.26	20230327	8.66	N	010660	500	110 억		187820	N	N	111	N	00	N
131	20231108	150239	57	100.00	KOSPI		기계	N	N	N	N		N	4580	115	2	2.58	6206481745	1386675	27.35	4420	4615	4345	5800	3130	4465	4475.82	0.85	0	-76035	4838	4651	4453	4266	4068	4745	4360	110	1335	500	2760	5	1	22000000	1008	28.27	0.77	12	6.30	162.00	5976.00	5580	20230619	-17.92	2655	20230327	72.50	5580	-17.92	20230619	2655	72.50	20230327	5580	-17.92	20230619	2655	72.50	20230327	8.66	N	010660	500	110 억		187820	N	N	1	N	00	N
132	20231108	140237	57	100.00	KOSPI		기계	N	N	N	N		N	4460	-5	5	-0.11	2932904070	665460	13.13	4420	4490	4345	5800	3130	4465	4407.17	0.85	0	-38248	4838	4651	4453	4266	4068	4745	4360	110	1335	500	2760	5	1	22000000	981	27.53	0.75	12	3.02	162.00	5976.00	5580	20230619	-20.07	2655	20230327	67.98	5580	-20.07	20230619	2655	67.98	20230327	5580	-20.07	20230619	2655	67.98	20230327	8.66	N	010660	500	110 억		187820	N	N	1	N	00	N
133	20231108	130238	57	100.00	KOSPI		기계	N	N	N	N		N	4465	0	3	0.00	2672892330	606844	11.97	4420	4490	4345	5800	3130	4465	4404.39	0.85	0	-29707	4838	4651	4453	4266	4068	4745	4360	110	1335	500	2760	5	1	22000000	982	27.56	0.75	12	2.76	162.00	5976.00	5580	20230619	-19.98	2655	20230327	68.17	5580	-19.98	20230619	2655	68.17	20230327	5580	-19.98	20230619	2655	68.17	20230327	8.66	N	010660	500	110 억		187820	N	N	1	N	00	N
134	20231108	120240	57	100.00	KOSPI		기계	N	N	N	N		N	4425	-40	5	-0.90	2147685340	488583	9.64	4420	4475	4345	5800	3130	4465	4395.47	0.85	0	-28165	4838	4651	4453	4266	4068	4745	4360	110	1335	500	2760	5	1	22000000	974	27.31	0.74	12	2.22	162.00	5976.00	5580	20230619	-20.70	2655	20230327	66.67	5580	-20.70	20230619	2655	66.67	20230327	5580	-20.70	20230619	2655	66.67	20230327	8.66	N	010660	500	110 억		187820	N	N	1	N	00	N
135	20231108	110238	57	100.00	KOSPI		기계	N	N	N	N		N	4395	-70	5	-1.57	1860859160	423937	8.36	4420	4455	4345	5800	3130	4465	4389.13	0.85	0	-12164	4838	4651	4453	4266	4068	4745	4360	110	1335	500	2760	5	1	22000000	967	27.13	0.74	12	1.93	162.00	5976.00	5580	20230619	-21.24	2655	20230327	65.54	5580	-21.24	20230619	2655	65.54	20230327	5580	-21.24	20230619	2655	65.54	20230327	8.66	N	010660	500	110 억		187820	N	N	1	N	00	N
136	20231108	100237	57	100.00	KOSPI		기계	N	N	N	N		N	4375	-90	5	-2.02	1388748870	316955	6.25	4420	4435	4345	5800	3130	4465	4381.03	0.85	0	-10051	4838	4651	4453	4266	4068	4745	4360	110	1335	500	2760	5	1	22000000	963	27.01	0.73	12	1.44	162.00	5976.00	5580	20230619	-21.59	2655	20230327	64.78	5580	-21.59	20230619	2655	64.78	20230327	5580	-21.59	20230619	2655	64.78	20230327	8.66	N	010660	500	110 억		187820	N	N	1	N	00	N
137	20231108	090237	57	100.00	KOSPI		기계	N	N	N	N		N	4420	-45	5	-1.01	290767505	66196	1.31	4420	4435	4360	5800	3130	4465	4390.38	0.85	0	-5766	4838	4651	4453	4266	4068	4745	4360	110	1335	500	2760	5	1	22000000	972	27.28	0.74	12	0.30	162.00	5976.00	5580	20230619	-20.79	2655	20230327	66.48	5580	-20.79	20230619	2655	66.48	20230327	5580	-20.79	20230619	2655	66.48	20230327	8.66	N	010660	500	110 억		187820	N	N	1	N	00	N
138	20231107	160238	57	100.00	KOSPI		기계	N	N	N	N		N	4465	255	2	6.06	22419092905	5024665	152.95	4390	4640	4255	5470	2950	4210	4461.80	0.60	0	64934	4663	4436	4208	3981	3753	4550	4095	110	1260	500	2610	5	1	22000000	982	27.56	0.75	12	22.84	162.00	5976.00	5580	20230619	-19.98	2655	20230327	68.17	5580	-19.98	20230619	2655	68.17	20230327	5580	-19.98	20230619	2655	68.17	20230327	8.80	N	010660	500	110 억		131427	N	N	1	N	00	N
139	20231107	150238	57	100.00	KOSPI		기계	N	N	N	N		N	4420	210	2	4.99	21144076960	4739540	144.27	4390	4640	4255	5470	2950	4210	4461.21	0.60	0	6037	4663	4436	4208	3981	3753	4550	4095	110	1260	500	2610	5	1	22000000	972	27.28	0.74	12	21.54	162.00	5976.00	5580	20230619	-20.79	2655	20230327	66.48	5580	-20.79	20230619	2655	66.48	20230327	5580	-20.79	20230619	2655	66.48	20230327	8.80	N	010660	500	110 억		131427	N	N	16	N	00	N
140	20231107	140239	57	100.00	KOSPI		기계	N	N	N	N		N	4420	210	2	4.99	20471620420	4586724	139.62	4390	4640	4255	5470	2950	4210	4463.23	0.60	0	-10745	4663	4436	4208	3981	3753	4550	4095	110	1260	500	2610	5	1	22000000	972	27.28	0.74	12	20.85	162.00	5976.00	5580	20230619	-20.79	2655	20230327	66.48	5580	-20.79	20230619	2655	66.48	20230327	5580	-20.79	20230619	2655	66.48	20230327	8.80	N	010660	500	110 억		131427	N	N	16	N	00	N
141	20231107	130238	57	100.00	KOSPI		기계	N	N	N	N		N	4330	120	2	2.85	17042948835	3814433	116.11	4390	4640	4255	5470	2950	4210	4468.02	0.60	0	-87308	4663	4436	4208	3981	3753	4550	4095	110	1260	500	2610	5	1	22000000	953	26.73	0.72	12	17.34	162.00	5976.00	5580	20230619	-22.40	2655	20230327	63.09	5580	-22.40	20230619	2655	63.09	20230327	5580	-22.40	20230619	2655	63.09	20230327	8.80	N	010660	500	110 억		131427	N	N	16	N	00	N
142	20231107	120238	57	100.00	KOSPI		기계	N	N	N	N		N	4290	80	2	1.90	16325625930	3647207	111.02	4390	4640	4285	5470	2950	4210	4476.20	0.60	0	-92794	4663	4436	4208	3981	3753	4550	4095	110	1260	500	2610	5	1	22000000	944	26.48	0.72	12	16.58	162.00	5976.00	5580	20230619	-23.12	2655	20230327	61.58	5580	-23.12	20230619	2655	61.58	20230327	5580	-23.12	20230619	2655	61.58	20230327	8.80	N	010660	500	110 억		131427	N	N	16	N	00	N
143	20231107	110238	57	100.00	KOSPI		기계	N	N	N	N		N	4365	155	2	3.68	15877963295	3543395	107.86	4390	4640	4285	5470	2950	4210	4481.00	0.60	0	-83675	4663	4436	4208	3981	3753	4550	4095	110	1260	500	2610	5	1	22000000	960	26.94	0.73	12	16.11	162.00	5976.00	5580	20230619	-21.77	2655	20230327	64.41	5580	-21.77	20230619	2655	64.41	20230327	5580	-21.77	20230619	2655	64.41	20230327	8.80	N	010660	500	110 억		131427	N	N	16	N	00	N
144	20231107	100240	57	100.00	KOSPI		기계	N	N	N	N		N	4350	140	2	3.33	14754278035	3283483	99.95	4390	4640	4310	5470	2950	4210	4493.48	0.60	0	-82845	4663	4436	4208	3981	3753	4550	4095	110	1260	500	2610	5	1	22000000	957	26.85	0.73	12	14.92	162.00	5976.00	5580	20230619	-22.04	2655	20230327	63.84	5580	-22.04	20230619	2655	63.84	20230327	5580	-22.04	20230619	2655	63.84	20230327	8.80	N	010660	500	110 억		131427	N	N	16	N	00	N
145	20231107	090234	57	100.00	KOSPI		기계	N	N	N	N		N	4470	260	2	6.18	2590609500	586087	17.84	4390	4480	4355	5470	2950	4210	4420.18	0.60	0	-74026	4663	4436	4208	3981	3753	4550	4095	110	1260	500	2610	5	1	22000000	983	27.59	0.75	12	2.66	162.00	5976.00	5580	20230619	-19.89	2655	20230327	68.36	5580	-19.89	20230619	2655	68.36	20230327	5580	-19.89	20230619	2655	68.36	20230327	8.80	N	010660	500	110 억		131427	N	N	16	N	00	N
146	20231106	160233	57	100.00	KOSPI		기계	N	N	N	N		N	4210	45	2	1.08	13766602415	3220316	631.71	4145	4435	3980	5410	2920	4165	4275.12	1.88	0	-264166	4321	4242	4111	4032	3901	4282	4072	110	1245	500	2580	5	1	22000000	926	25.99	0.70	12	14.64	162.00	5976.00	5580	20230619	-24.55	2655	20230327	58.57	5580	-24.55	20230619	2655	58.57	20230327	5580	-24.55	20230619	2655	58.57	20230327	8.89	N	010660	500	110 억		413429	N	N	16	N	00	N
147	20231106	150235	57	100.00	KOSPI		기계	N	N	N	N		N	4200	35	2	0.84	13461141375	3147568	617.44	4145	4435	3980	5410	2920	4165	4276.87	1.88	0	-263230	4321	4242	4111	4032	3901	4282	4072	110	1245	500	2580	5	1	22000000	924	25.93	0.70	12	14.31	162.00	5976.00	5580	20230619	-24.73	2655	20230327	58.19	5580	-24.73	20230619	2655	58.19	20230327	5580	-24.73	20230619	2655	58.19	20230327	8.89	N	010660	500	110 억		413429	N	N	34	N	00	N
148	20231106	140233	57	100.00	KOSPI		기계	N	N	N	N		N	4175	10	2	0.24	12913657275	3016691	591.77	4145	4435	3980	5410	2920	4165	4280.94	1.88	0	-249865	4321	4242	4111	4032	3901	4282	4072	110	1245	500	2580	5	1	22000000	919	25.77	0.70	12	13.71	162.00	5976.00	5580	20230619	-25.18	2655	20230327	57.25	5580	-25.18	20230619	2655	57.25	20230327	5580	-25.18	20230619	2655	57.25	20230327	8.89	N	010660	500	110 억		413429	N	N	34	N	00	N
149	20231106	130235	57	100.00	KOSPI		기계	N	N	N	N		N	4225	60	2	1.44	12285688485	2867840	562.57	4145	4435	3980	5410	2920	4165	4284.17	1.88	0	-251323	4321	4242	4111	4032	3901	4282	4072	110	1245	500	2580	5	1	22000000	930	26.08	0.71	12	13.04	162.00	5976.00	5580	20230619	-24.28	2655	20230327	59.13	5580	-24.28	20230619	2655	59.13	20230327	5580	-24.28	20230619	2655	59.13	20230327	8.89	N	010660	500	110 억		413429	N	N	34	N	00	N
150	20231106	120234	57	100.00	KOSPI		기계	N	N	N	N		N	4210	45	2	1.08	11868108410	2769236	543.23	4145	4435	3980	5410	2920	4165	4285.93	1.88	0	-230486	4321	4242	4111	4032	3901	4282	4072	110	1245	500	2580	5	1	22000000	926	25.99	0.70	12	12.59	162.00	5976.00	5580	20230619	-24.55	2655	20230327	58.57	5580	-24.55	20230619	2655	58.57	20230327	5580	-24.55	20230619	2655	58.57	20230327	8.89	N	010660	500	110 억		413429	N	N	34	N	00	N
151	20231106	110236	57	100.00	KOSPI		기계	N	N	N	N		N	4260	95	2	2.28	10463330085	2435449	477.75	4145	4435	3980	5410	2920	4165	4296.55	1.88	0	-247176	4321	4242	4111	4032	3901	4282	4072	110	1245	500	2580	5	1	22000000	937	26.30	0.71	12	11.07	162.00	5976.00	5580	20230619	-23.66	2655	20230327	60.45	5580	-23.66	20230619	2655	60.45	20230327	5580	-23.66	20230619	2655	60.45	20230327	8.89	N	010660	500	110 억		413429	N	N	34	N	00	N
152	20231106	100224	57	100.00	KOSPI		기계	N	N	N	N		N	4230	65	2	1.56	2501454995	599353	117.57	4145	4300	3980	5410	2920	4165	4173.67	1.88	0	-58215	4321	4242	4111	4032	3901	4282	4072	110	1245	500	2580	5	1	22000000	931	26.11	0.71	12	2.72	162.00	5976.00	5580	20230619	-24.19	2655	20230327	59.32	5580	-24.19	20230619	2655	59.32	20230327	5580	-24.19	20230619	2655	59.32	20230327	8.89	N	010660	500	110 억		413429	N	N	34	N	00	N
153	20231106	090235	57	100.00	KOSPI		기계	N	N	N	N		N	4145	-20	5	-0.48	157855175	38071	7.47	4145	4160	4130	5410	2920	4165	4143.37	1.88	0	2074	4321	4242	4111	4032	3901	4282	4072	110	1245	500	2580	5	1	22000000	912	25.59	0.69	12	0.17	162.00	5976.00	5580	20230619	-25.72	2655	20230327	56.12	5580	-25.72	20230619	2655	56.12	20230327	5580	-25.72	20230619	2655	56.12	20230327	8.89	N	010660	500	110 억		413429	N	N	34	N	00	N
154	20231103	160230	57	100.00	KOSPI		기계	N	N	N	N		N	4165	70	2	1.71	2055139770	500640	122.19	4085	4190	3980	5320	2870	4095	4104.92	1.72	0	32885	4188	4141	4083	4036	3978	4165	4060	110	1225	500	2530	5	1	22000000	916	25.71	0.70	12	2.28	162.00	5976.00	5580	20230619	-25.36	2655	20230327	56.87	5580	-25.36	20230619	2655	56.87	20230327	5580	-25.36	20230619	2655	56.87	20230327	9.19	N	010660	500	110 억		378606	N	N	34	N	00	N
155	20231103	150232	57	100.00	KOSPI		기계	N	N	N	N		N	4150	55	2	1.34	1848254865	450700	110.01	4085	4190	3980	5320	2870	4095	4100.85	1.72	0	30988	4188	4141	4083	4036	3978	4165	4060	110	1225	500	2530	5	1	22000000	913	25.62	0.69	12	2.05	162.00	5976.00	5580	20230619	-25.63	2655	20230327	56.31	5580	-25.63	20230619	2655	56.31	20230327	5580	-25.63	20230619	2655	56.31	20230327	9.19	N	010660	500	110 억		378606	N	N	6	N	00	N
156	20231103	140232	57	100.00	KOSPI		기계	N	N	N	N		N	4140	45	2	1.10	1688271395	411948	100.55	4085	4190	3980	5320	2870	4095	4098.26	1.72	0	28995	4188	4141	4083	4036	3978	4165	4060	110	1225	500	2530	5	1	22000000	911	25.56	0.69	12	1.87	162.00	5976.00	5580	20230619	-25.81	2655	20230327	55.93	5580	-25.81	20230619	2655	55.93	20230327	5580	-25.81	20230619	2655	55.93	20230327	9.19	N	010660	500	110 억		378606	N	N	6	N	00	N
157	20231103	130231	57	100.00	KOSPI		기계	N	N	N	N		N	4155	60	2	1.47	1517796700	370718	90.48	4085	4190	3980	5320	2870	4095	4094.21	1.72	0	8675	4188	4141	4083	4036	3978	4165	4060	110	1225	500	2530	5	1	22000000	914	25.65	0.70	12	1.69	162.00	5976.00	5580	20230619	-25.54	2655	20230327	56.50	5580	-25.54	20230619	2655	56.50	20230327	5580	-25.54	20230619	2655	56.50	20230327	9.19	N	010660	500	110 억		378606	N	N	6	N	00	N
158	20231103	120231	57	100.00	KOSPI		기계	N	N	N	N		N	4185	90	2	2.20	1369613560	335147	81.80	4085	4190	3980	5320	2870	4095	4086.61	1.72	0	3319	4188	4141	4083	4036	3978	4165	4060	110	1225	500	2530	5	1	22000000	921	25.83	0.70	12	1.52	162.00	5976.00	5580	20230619	-25.00	2655	20230327	57.63	5580	-25.00	20230619	2655	57.63	20230327	5580	-25.00	20230619	2655	57.63	20230327	9.19	N	010660	500	110 억		378606	N	N	6	N	00	N
159	20231103	110233	57	100.00	KOSPI		기계	N	N	N	N		N	4100	5	2	0.12	792109335	195992	47.84	4085	4110	3980	5320	2870	4095	4041.54	1.72	0	-34313	4188	4141	4083	4036	3978	4165	4060	110	1225	500	2530	5	1	22000000	902	25.31	0.69	12	0.89	162.00	5976.00	5580	20230619	-26.52	2655	20230327	54.43	5580	-26.52	20230619	2655	54.43	20230327	5580	-26.52	20230619	2655	54.43	20230327	9.19	N	010660	500	110 억		378606	N	N	6	N	00	N
160	20231103	100230	57	100.00	KOSPI		기계	N	N	N	N		N	4040	-55	5	-1.34	598125085	148373	36.21	4085	4085	3980	5320	2870	4095	4031.23	1.72	0	-40166	4188	4141	4083	4036	3978	4165	4060	110	1225	500	2530	5	1	22000000	889	24.94	0.68	12	0.67	162.00	5976.00	5580	20230619	-27.60	2655	20230327	52.17	5580	-27.60	20230619	2655	52.17	20230327	5580	-27.60	20230619	2655	52.17	20230327	9.19	N	010660	500	110 억		378606	N	N	6	N	00	N
161	20231103	090230	57	100.00	KOSPI		기계	N	N	N	N		N	4050	-45	5	-1.10	94327550	23267	5.68	4085	4085	4030	5320	2870	4095	4054.13	1.72	0	-1854	4188	4141	4083	4036	3978	4165	4060	110	1225	500	2530	5	1	22000000	891	25.00	0.68	12	0.11	162.00	5976.00	5580	20230619	-27.42	2655	20230327	52.54	5580	-27.42	20230619	2655	52.54	20230327	5580	-27.42	20230619	2655	52.54	20230327	9.19	N	010660	500	110 억		378606	N	N	6	N	00	N
162	20231102	160230	57	100.00	KOSPI		기계	N	N	N	N		N	4095	90	2	2.25	1658029870	406016	119.79	4035	4130	4025	5200	2805	4005	4083.65	1.26	0	101096	4178	4091	3958	3871	3738	4135	3915	110	1195	500	2480	5	1	22000000	901	25.28	0.69	12	1.85	162.00	5976.00	5580	20230619	-26.61	2655	20230327	54.24	5580	-26.61	20230619	2655	54.24	20230327	5580	-26.61	20230619	2655	54.24	20230327	9.23	N	010660	500	110 억		277212	N	N	6	N	00	N
163	20231102	150233	57	100.00	KOSPI		기계	N	N	N	N		N	4105	100	2	2.50	1570873340	384713	113.50	4035	4130	4025	5200	2805	4005	4083.23	1.26	0	98607	4178	4091	3958	3871	3738	4135	3915	110	1195	500	2480	5	1	22000000	903	25.34	0.69	12	1.75	162.00	5976.00	5580	20230619	-26.43	2655	20230327	54.61	5580	-26.43	20230619	2655	54.61	20230327	5580	-26.43	20230619	2655	54.61	20230327	9.23	N	010660	500	110 억		277212	N	N	1	N	00	N
164	20231102	140230	57	100.00	KOSPI		기계	N	N	N	N		N	4105	100	2	2.50	1344270200	329567	97.23	4035	4130	4025	5200	2805	4005	4078.90	1.26	0	90176	4178	4091	3958	3871	3738	4135	3915	110	1195	500	2480	5	1	22000000	903	25.34	0.69	12	1.50	162.00	5976.00	5580	20230619	-26.43	2655	20230327	54.61	5580	-26.43	20230619	2655	54.61	20230327	5580	-26.43	20230619	2655	54.61	20230327	9.23	N	010660	500	110 억		277212	N	N	1	N	00	N
165	20231102	130230	57	100.00	KOSPI		기계	N	N	N	N		N	4100	95	2	2.37	1256983490	308225	90.93	4035	4130	4025	5200	2805	4005	4078.14	1.26	0	87607	4178	4091	3958	3871	3738	4135	3915	110	1195	500	2480	5	1	22000000	902	25.31	0.69	12	1.40	162.00	5976.00	5580	20230619	-26.52	2655	20230327	54.43	5580	-26.52	20230619	2655	54.43	20230327	5580	-26.52	20230619	2655	54.43	20230327	9.23	N	010660	500	110 억		277212	N	N	1	N	00	N
166	20231102	120229	57	100.00	KOSPI		기계	N	N	N	N		N	4090	85	2	2.12	1010862255	247831	73.12	4035	4130	4025	5200	2805	4005	4078.84	1.26	0	61364	4178	4091	3958	3871	3738	4135	3915	110	1195	500	2480	5	1	22000000	900	25.25	0.68	12	1.13	162.00	5976.00	5580	20230619	-26.70	2655	20230327	54.05	5580	-26.70	20230619	2655	54.05	20230327	5580	-26.70	20230619	2655	54.05	20230327	9.23	N	010660	500	110 억		277212	N	N	1	N	00	N
167	20231102	110228	57	100.00	KOSPI		기계	N	N	N	N		N	4075	70	2	1.75	910112530	223153	65.84	4035	4130	4025	5200	2805	4005	4078.42	1.26	0	50247	4178	4091	3958	3871	3738	4135	3915	110	1195	500	2480	5	1	22000000	897	25.15	0.68	12	1.01	162.00	5976.00	5580	20230619	-26.97	2655	20230327	53.48	5580	-26.97	20230619	2655	53.48	20230327	5580	-26.97	20230619	2655	53.48	20230327	9.23	N	010660	500	110 억		277212	N	N	1	N	00	N
168	20231102	100229	57	100.00	KOSPI		기계	N	N	N	N		N	4085	80	2	2.00	581011495	142972	42.18	4035	4105	4025	5200	2805	4005	4063.81	1.26	0	32297	4178	4091	3958	3871	3738	4135	3915	110	1195	500	2480	5	1	22000000	899	25.22	0.68	12	0.65	162.00	5976.00	5580	20230619	-26.79	2655	20230327	53.86	5580	-26.79	20230619	2655	53.86	20230327	5580	-26.79	20230619	2655	53.86	20230327	9.23	N	010660	500	110 억		277212	N	N	1	N	00	N
169	20231102	090231	57	100.00	KOSPI		기계	N	N	N	N		N	4045	40	2	1.00	55312930	13676	4.03	4035	4075	4035	5200	2805	4005	4044.53	1.26	0	-2969	4178	4091	3958	3871	3738	4135	3915	110	1195	500	2480	5	1	22000000	890	24.97	0.68	12	0.06	162.00	5976.00	5580	20230619	-27.51	2655	20230327	52.35	5580	-27.51	20230619	2655	52.35	20230327	5580	-27.51	20230619	2655	52.35	20230327	9.23	N	010660	500	110 억		277212	N	N	1	N	00	N
170	20231101	160229	57	100.00	KOSPI		기계	N	N	N	N		N	4005	90	2	2.30	1339653555	336399	74.72	3915	4045	3825	5080	2745	3915	3982.40	0.76	0	112725	4191	4052	3976	3837	3761	4015	3800	110	1165	500	2420	5	1	22000000	881	24.72	0.67	12	1.53	162.00	5976.00	5580	20230619	-28.23	2655	20230327	50.85	5580	-28.23	20230619	2655	50.85	20230327	5580	-28.23	20230619	2655	50.85	20230327	9.26	N	010660	500	110 억		166944	N	N	1	N	00	N
171	20231101	150229	57	100.00	KOSPI		기계	N	N	N	N		N	3990	75	2	1.92	1271729205	319419	70.95	3915	4045	3825	5080	2745	3915	3981.48	0.76	0	113183	4191	4052	3976	3837	3761	4015	3800	110	1165	500	2420	5	1	22000000	878	24.63	0.67	12	1.45	162.00	5976.00	5580	20230619	-28.49	2655	20230327	50.28	5580	-28.49	20230619	2655	50.28	20230327	5580	-28.49	20230619	2655	50.28	20230327	9.26	N	010660	500	110 억		166944	N	N	0	N	00	N
172	20231101	140227	57	100.00	KOSPI		기계	N	N	N	N		N	4000	85	2	2.17	936113075	234810	52.16	3915	4045	3825	5080	2745	3915	3986.83	0.76	0	60429	4191	4052	3976	3837	3761	4015	3800	110	1165	500	2420	5	1	22000000	880	24.69	0.67	12	1.07	162.00	5976.00	5580	20230619	-28.32	2655	20230327	50.66	5580	-28.32	20230619	2655	50.66	20230327	5580	-28.32	20230619	2655	50.66	20230327	9.26	N	010660	500	110 억		166944	N	N	0	N	00	N
173	20231101	130230	57	100.00	KOSPI		기계	N	N	N	N		N	4000	85	2	2.17	858164065	215354	47.84	3915	4045	3825	5080	2745	3915	3985.05	0.76	0	59921	4191	4052	3976	3837	3761	4015	3800	110	1165	500	2420	5	1	22000000	880	24.69	0.67	12	0.98	162.00	5976.00	5580	20230619	-28.32	2655	20230327	50.66	5580	-28.32	20230619	2655	50.66	20230327	5580	-28.32	20230619	2655	50.66	20230327	9.26	N	010660	500	110 억		166944	N	N	0	N	00	N
174	20231101	120233	57	100.00	KOSPI		기계	N	N	N	N		N	4005	90	2	2.30	803151670	201680	44.80	3915	4045	3825	5080	2745	3915	3982.46	0.76	0	55865	4191	4052	3976	3837	3761	4015	3800	110	1165	500	2420	5	1	22000000	881	24.72	0.67	12	0.92	162.00	5976.00	5580	20230619	-28.23	2655	20230327	50.85	5580	-28.23	20230619	2655	50.85	20230327	5580	-28.23	20230619	2655	50.85	20230327	9.26	N	010660	500	110 억		166944	N	N	0	N	00	N
175	20231101	110233	57	100.00	KOSPI		기계	N	N	N	N		N	4005	90	2	2.30	642793145	161717	35.92	3915	4045	3825	5080	2745	3915	3974.98	0.76	0	44410	4191	4052	3976	3837	3761	4015	3800	110	1165	500	2420	5	1	22000000	881	24.72	0.67	12	0.74	162.00	5976.00	5580	20230619	-28.23	2655	20230327	50.85	5580	-28.23	20230619	2655	50.85	20230327	5580	-28.23	20230619	2655	50.85	20230327	9.26	N	010660	500	110 억		166944	N	N	0	N	00	N
176	20231101	100231	57	100.00	KOSPI		기계	N	N	N	N		N	4030	115	2	2.94	434250815	109787	24.39	3915	4035	3825	5080	2745	3915	3955.57	0.76	0	35979	4191	4052	3976	3837	3761	4015	3800	110	1165	500	2420	5	1	22000000	887	24.88	0.67	12	0.50	162.00	5976.00	5580	20230619	-27.78	2655	20230327	51.79	5580	-27.78	20230619	2655	51.79	20230327	5580	-27.78	20230619	2655	51.79	20230327	9.26	N	010660	500	110 억		166944	N	N	0	N	00	N
177	20231101	090232	57	100.00	KOSPI		기계	N	N	N	N		N	3895	-20	5	-0.51	90957290	23322	5.18	3915	3970	3825	5080	2745	3915	3899.76	0.76	0	-1745	4191	4052	3976	3837	3761	4015	3800	110	1165	500	2420	5	1	22000000	857	24.04	0.65	12	0.11	162.00	5976.00	5580	20230619	-30.20	2655	20230327	46.70	5580	-30.20	20230619	2655	46.70	20230327	5580	-30.20	20230619	2655	46.70	20230327	9.26	N	010660	500	110 억		166944	N	N	0	N	00	N