KissMeData/025890/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160406	57	100.00	KOSPI	기계	N	N	N	N	N	3110	15	2	0.48	88070790	28497	215.14	3095	3150	3050	4020	2170	3095	3090.53	3.79	-1644	3141	3117	3091	3067	3041	3130	3080	57	925	500	2100	5	1	11309259	352	20.46	1.15	12	0.25	152.00	2714.00	4705	20230417	-33.90	2300	20231030	35.22	4705	-33.90	20230417	2300	35.22	20231030	4705	-33.90	20230417	2300	35.22	20231030	0.41	N	025890	500	56 억	428660	N	N	0	N	N
3	20231130	150407	57	100.00	KOSPI	기계	N	N	N	N	N	3105	10	2	0.32	79428825	25716	194.14	3095	3150	3050	4020	2170	3095	3088.69	3.79	-1640	3141	3117	3091	3067	3041	3130	3080	57	925	500	2100	5	1	11309259	351	20.43	1.14	12	0.23	152.00	2714.00	4705	20230417	-34.01	2300	20231030	35.00	4705	-34.01	20230417	2300	35.00	20231030	4705	-34.01	20230417	2300	35.00	20231030	0.41	N	025890	500	56 억	428660	N	N	0	N	N
4	20231130	140405	57	100.00	KOSPI	기계	N	N	N	N	N	3050	-45	5	-1.45	59081165	19151	144.58	3095	3150	3050	4020	2170	3095	3085.02	3.79	-895	3141	3117	3091	3067	3041	3130	3080	57	925	500	2100	5	1	11309259	345	20.07	1.12	12	0.17	152.00	2714.00	4705	20230417	-35.18	2300	20231030	32.61	4705	-35.18	20230417	2300	32.61	20231030	4705	-35.18	20230417	2300	32.61	20231030	0.41	N	025890	500	56 억	428660	N	N	0	N	N
5	20231130	130403	57	100.00	KOSPI	기계	N	N	N	N	N	3105	10	2	0.32	47795425	15467	116.77	3095	3150	3050	4020	2170	3095	3090.15	3.79	-789	3141	3117	3091	3067	3041	3130	3080	57	925	500	2100	5	1	11309259	351	20.43	1.14	12	0.14	152.00	2714.00	4705	20230417	-34.01	2300	20231030	35.00	4705	-34.01	20230417	2300	35.00	20231030	4705	-34.01	20230417	2300	35.00	20231030	0.41	N	025890	500	56 억	428660	N	N	0	N	N
6	20231130	120411	57	100.00	KOSPI	기계	N	N	N	N	N	3105	10	2	0.32	40359890	13072	98.69	3095	3150	3050	4020	2170	3095	3087.51	3.79	-530	3141	3117	3091	3067	3041	3130	3080	57	925	500	2100	5	1	11309259	351	20.43	1.14	12	0.12	152.00	2714.00	4705	20230417	-34.01	2300	20231030	35.00	4705	-34.01	20230417	2300	35.00	20231030	4705	-34.01	20230417	2300	35.00	20231030	0.41	N	025890	500	56 억	428660	N	N	0	N	N
7	20231130	110407	57	100.00	KOSPI	기계	N	N	N	N	N	3075	-20	5	-0.65	34447575	11161	84.26	3095	3150	3050	4020	2170	3095	3086.42	3.79	137	3141	3117	3091	3067	3041	3130	3080	57	925	500	2100	5	1	11309259	348	20.23	1.13	12	0.10	152.00	2714.00	4705	20230417	-34.64	2300	20231030	33.70	4705	-34.64	20230417	2300	33.70	20231030	4705	-34.64	20230417	2300	33.70	20231030	0.41	N	025890	500	56 억	428660	N	N	0	N	N
8	20231130	100403	57	100.00	KOSPI	기계	N	N	N	N	N	3060	-35	5	-1.13	28374675	9191	69.39	3095	3150	3050	4020	2170	3095	3087.22	3.79	253	3141	3117	3091	3067	3041	3130	3080	57	925	500	2100	5	1	11309259	346	20.13	1.13	12	0.08	152.00	2714.00	4705	20230417	-34.96	2300	20231030	33.04	4705	-34.96	20230417	2300	33.04	20231030	4705	-34.96	20230417	2300	33.04	20231030	0.41	N	025890	500	56 억	428660	N	N	0	N	N
9	20231130	090405	57	100.00	KOSPI	기계	N	N	N	N	N	3090	-5	5	-0.16	4951935	1600	12.08	3095	3095	3090	4020	2170	3095	3094.96	3.79	-18	3141	3117	3091	3067	3041	3130	3080	57	925	500	2100	5	1	11309259	349	20.33	1.14	12	0.01	152.00	2714.00	4705	20230417	-34.33	2300	20231030	34.35	4705	-34.33	20230417	2300	34.35	20231030	4705	-34.33	20230417	2300	34.35	20231030	0.41	N	025890	500	56 억	428660	N	N	0	N	N
10	20231129	160403	57	100.00	KOSPI	기계	N	N	N	N	N	3095	-5	5	-0.16	40936870	13246	55.76	3070	3115	3065	4030	2170	3100	3090.51	3.82	-2941	3153	3126	3093	3066	3033	3130	3070	57	930	500	2100	5	1	11309259	350	20.36	1.14	12	0.12	152.00	2714.00	4705	20230417	-34.22	2300	20231030	34.57	4705	-34.22	20230417	2300	34.57	20231030	4705	-34.22	20230417	2300	34.57	20231030	0.40	N	025890	500	56 억	431601	N	N	0	N	N
11	20231129	150405	57	100.00	KOSPI	기계	N	N	N	N	N	3105	5	2	0.16	39204720	12688	53.41	3070	3115	3065	4030	2170	3100	3089.91	3.82	-2575	3153	3126	3093	3066	3033	3130	3070	57	930	500	2100	5	1	11309259	351	20.43	1.14	12	0.11	152.00	2714.00	4705	20230417	-34.01	2300	20231030	35.00	4705	-34.01	20230417	2300	35.00	20231030	4705	-34.01	20230417	2300	35.00	20231030	0.40	N	025890	500	56 억	431601	N	N	0	N	N
12	20231129	140405	57	100.00	KOSPI	기계	N	N	N	N	N	3065	-35	5	-1.13	35617155	11527	48.52	3070	3115	3065	4030	2170	3100	3089.89	3.82	-1984	3153	3126	3093	3066	3033	3130	3070	57	930	500	2100	5	1	11309259	347	20.16	1.13	12	0.10	152.00	2714.00	4705	20230417	-34.86	2300	20231030	33.26	4705	-34.86	20230417	2300	33.26	20231030	4705	-34.86	20230417	2300	33.26	20231030	0.40	N	025890	500	56 억	431601	N	N	0	N	N
13	20231129	130406	57	100.00	KOSPI	기계	N	N	N	N	N	3065	-35	5	-1.13	30134560	9746	41.03	3070	3115	3065	4030	2170	3100	3091.99	3.82	-1710	3153	3126	3093	3066	3033	3130	3070	57	930	500	2100	5	1	11309259	347	20.16	1.13	12	0.09	152.00	2714.00	4705	20230417	-34.86	2300	20231030	33.26	4705	-34.86	20230417	2300	33.26	20231030	4705	-34.86	20230417	2300	33.26	20231030	0.40	N	025890	500	56 억	431601	N	N	0	N	N
14	20231129	120406	57	100.00	KOSPI	기계	N	N	N	N	N	3100	0	3	0.00	24043370	7773	32.72	3070	3115	3065	4030	2170	3100	3093.19	3.82	-1548	3153	3126	3093	3066	3033	3130	3070	57	930	500	2100	5	1	11309259	351	20.39	1.14	12	0.07	152.00	2714.00	4705	20230417	-34.11	2300	20231030	34.78	4705	-34.11	20230417	2300	34.78	20231030	4705	-34.11	20230417	2300	34.78	20231030	0.40	N	025890	500	56 억	431601	N	N	0	N	N
15	20231129	110405	57	100.00	KOSPI	기계	N	N	N	N	N	3100	0	3	0.00	21108075	6827	28.74	3070	3115	3065	4030	2170	3100	3091.85	3.82	-1183	3153	3126	3093	3066	3033	3130	3070	57	930	500	2100	5	1	11309259	351	20.39	1.14	12	0.06	152.00	2714.00	4705	20230417	-34.11	2300	20231030	34.78	4705	-34.11	20230417	2300	34.78	20231030	4705	-34.11	20230417	2300	34.78	20231030	0.40	N	025890	500	56 억	431601	N	N	0	N	N
16	20231129	100403	57	100.00	KOSPI	기계	N	N	N	N	N	3095	-5	5	-0.16	11470030	3707	15.61	3070	3115	3070	4030	2170	3100	3094.15	3.82	-1025	3153	3126	3093	3066	3033	3130	3070	57	930	500	2100	5	1	11309259	350	20.36	1.14	12	0.03	152.00	2714.00	4705	20230417	-34.22	2300	20231030	34.57	4705	-34.22	20230417	2300	34.57	20231030	4705	-34.22	20230417	2300	34.57	20231030	0.40	N	025890	500	56 억	431601	N	N	0	N	N
17	20231129	090402	57	100.00	KOSPI	기계	N	N	N	N	N	3100	0	3	0.00	3694110	1202	5.06	3070	3100	3070	4030	2170	3100	3073.30	3.82	71	3153	3126	3093	3066	3033	3130	3070	57	930	500	2100	5	1	11309259	351	20.39	1.14	12	0.01	152.00	2714.00	4705	20230417	-34.11	2300	20231030	34.78	4705	-34.11	20230417	2300	34.78	20231030	4705	-34.11	20230417	2300	34.78	20231030	0.40	N	025890	500	56 억	431601	N	N	0	N	N
18	20231128	160404	57	100.00	KOSPI	기계	N	N	N	N	N	3100	0	3	0.00	70297290	22690	85.66	3100	3120	3060	4030	2170	3100	3098.16	3.85	-4330	3133	3116	3083	3066	3033	3125	3075	57	930	500	2100	5	1	11309259	351	20.39	1.14	12	0.20	152.00	2714.00	4705	20230417	-34.11	2300	20231030	34.78	4705	-34.11	20230417	2300	34.78	20231030	4705	-34.11	20230417	2300	34.78	20231030	0.40	N	025890	500	56 억	435932	N	N	0	N	N
19	20231128	150340	57	100.00	KOSPI	기계	N	N	N	N	N	3105	5	2	0.16	69218570	22342	84.35	3100	3120	3060	4030	2170	3100	3098.14	3.85	-4321	3133	3116	3083	3066	3033	3125	3075	57	930	500	2100	5	1	11309259	351	20.43	1.14	12	0.20	152.00	2714.00	4705	20230417	-34.01	2300	20231030	35.00	4705	-34.01	20230417	2300	35.00	20231030	4705	-34.01	20230417	2300	35.00	20231030	0.40	N	025890	500	56 억	435932	N	N	0	N	N
20	20231128	140402	57	100.00	KOSPI	기계	N	N	N	N	N	3100	0	3	0.00	52516135	16961	64.03	3100	3120	3060	4030	2170	3100	3096.29	3.85	-2944	3133	3116	3083	3066	3033	3125	3075	57	930	500	2100	5	1	11309259	351	20.39	1.14	12	0.15	152.00	2714.00	4705	20230417	-34.11	2300	20231030	34.78	4705	-34.11	20230417	2300	34.78	20231030	4705	-34.11	20230417	2300	34.78	20231030	0.40	N	025890	500	56 억	435932	N	N	0	N	N
21	20231128	130401	57	100.00	KOSPI	기계	N	N	N	N	N	3110	10	2	0.32	44654345	14429	54.47	3100	3120	3060	4030	2170	3100	3094.76	3.85	-2496	3133	3116	3083	3066	3033	3125	3075	57	930	500	2100	5	1	11309259	352	20.46	1.15	12	0.13	152.00	2714.00	4705	20230417	-33.90	2300	20231030	35.22	4705	-33.90	20230417	2300	35.22	20231030	4705	-33.90	20230417	2300	35.22	20231030	0.40	N	025890	500	56 억	435932	N	N	0	N	N
22	20231128	120401	57	100.00	KOSPI	기계	N	N	N	N	N	3100	0	3	0.00	30480400	9866	37.25	3100	3105	3060	4030	2170	3100	3089.44	3.85	-1570	3133	3116	3083	3066	3033	3125	3075	57	930	500	2100	5	1	11309259	351	20.39	1.14	12	0.09	152.00	2714.00	4705	20230417	-34.11	2300	20231030	34.78	4705	-34.11	20230417	2300	34.78	20231030	4705	-34.11	20230417	2300	34.78	20231030	0.40	N	025890	500	56 억	435932	N	N	0	N	N
23	20231128	110401	57	100.00	KOSPI	기계	N	N	N	N	N	3080	-20	5	-0.65	23492155	7612	28.74	3100	3100	3060	4030	2170	3100	3086.20	3.85	-1576	3133	3116	3083	3066	3033	3125	3075	57	930	500	2100	5	1	11309259	348	20.26	1.13	12	0.07	152.00	2714.00	4705	20230417	-34.54	2300	20231030	33.91	4705	-34.54	20230417	2300	33.91	20231030	4705	-34.54	20230417	2300	33.91	20231030	0.40	N	025890	500	56 억	435932	N	N	0	N	N
24	20231128	100402	57	100.00	KOSPI	기계	N	N	N	N	N	3075	-25	5	-0.81	14143955	4584	17.31	3100	3100	3060	4030	2170	3100	3085.51	3.85	-1255	3133	3116	3083	3066	3033	3125	3075	57	930	500	2100	5	1	11309259	348	20.23	1.13	12	0.04	152.00	2714.00	4705	20230417	-34.64	2300	20231030	33.70	4705	-34.64	20230417	2300	33.70	20231030	4705	-34.64	20230417	2300	33.70	20231030	0.40	N	025890	500	56 억	435932	N	N	0	N	N
25	20231128	090400	57	100.00	KOSPI	기계	N	N	N	N	N	3070	-30	5	-0.97	6975545	2252	8.50	3100	3100	3070	4030	2170	3100	3097.49	3.85	-320	3133	3116	3083	3066	3033	3125	3075	57	930	500	2100	5	1	11309259	347	20.20	1.13	12	0.02	152.00	2714.00	4705	20230417	-34.75	2300	20231030	33.48	4705	-34.75	20230417	2300	33.48	20231030	4705	-34.75	20230417	2300	33.48	20231030	0.40	N	025890	500	56 억	435932	N	N	0	N	N
26	20231127	160402	57	100.00	KOSPI	기계	N	N	N	N	N	3100	15	2	0.49	77729190	25340	82.09	3055	3100	3050	4010	2160	3085	3067.32	3.85	103	3125	3105	3075	3055	3025	3115	3065	57	925	500	2090	5	1	11309259	351	20.39	1.14	12	0.22	152.00	2714.00	4705	20230417	-34.11	2300	20231030	34.78	4705	-34.11	20230417	2300	34.78	20231030	4705	-34.11	20230417	2300	34.78	20231030	0.40	N	025890	500	56 억	435829	N	N	0	N	N
27	20231127	150401	57	100.00	KOSPI	기계	N	N	N	N	N	3080	-5	5	-0.16	69977055	22839	73.99	3055	3085	3050	4010	2160	3085	3063.93	3.85	113	3125	3105	3075	3055	3025	3115	3065	57	925	500	2090	5	1	11309259	348	20.26	1.13	12	0.20	152.00	2714.00	4705	20230417	-34.54	2300	20231030	33.91	4705	-34.54	20230417	2300	33.91	20231030	4705	-34.54	20230417	2300	33.91	20231030	0.40	N	025890	500	56 억	435829	N	N	0	N	N
28	20231127	140403	57	100.00	KOSPI	기계	N	N	N	N	N	3080	-5	5	-0.16	61104255	19955	64.65	3055	3085	3050	4010	2160	3085	3062.10	3.85	494	3125	3105	3075	3055	3025	3115	3065	57	925	500	2090	5	1	11309259	348	20.26	1.13	12	0.18	152.00	2714.00	4705	20230417	-34.54	2300	20231030	33.91	4705	-34.54	20230417	2300	33.91	20231030	4705	-34.54	20230417	2300	33.91	20231030	0.40	N	025890	500	56 억	435829	N	N	0	N	N
29	20231127	130402	57	100.00	KOSPI	기계	N	N	N	N	N	3065	-20	5	-0.65	44405855	14499	46.97	3055	3085	3050	4010	2160	3085	3062.68	3.85	205	3125	3105	3075	3055	3025	3115	3065	57	925	500	2090	5	1	11309259	347	20.16	1.13	12	0.13	152.00	2714.00	4705	20230417	-34.86	2300	20231030	33.26	4705	-34.86	20230417	2300	33.26	20231030	4705	-34.86	20230417	2300	33.26	20231030	0.40	N	025890	500	56 억	435829	N	N	0	N	N
30	20231127	120402	57	100.00	KOSPI	기계	N	N	N	N	N	3060	-25	5	-0.81	35177095	11483	37.20	3055	3085	3050	4010	2160	3085	3063.41	3.85	234	3125	3105	3075	3055	3025	3115	3065	57	925	500	2090	5	1	11309259	346	20.13	1.13	12	0.10	152.00	2714.00	4705	20230417	-34.96	2300	20231030	33.04	4705	-34.96	20230417	2300	33.04	20231030	4705	-34.96	20230417	2300	33.04	20231030	0.40	N	025890	500	56 억	435829	N	N	0	N	N
31	20231127	110357	57	100.00	KOSPI	기계	N	N	N	N	N	3070	-15	5	-0.49	26722965	8729	28.28	3055	3080	3050	4010	2160	3085	3061.40	3.85	245	3125	3105	3075	3055	3025	3115	3065	57	925	500	2090	5	1	11309259	347	20.20	1.13	12	0.08	152.00	2714.00	4705	20230417	-34.75	2300	20231030	33.48	4705	-34.75	20230417	2300	33.48	20231030	4705	-34.75	20230417	2300	33.48	20231030	0.40	N	025890	500	56 억	435829	N	N	0	N	N
32	20231127	100356	57	100.00	KOSPI	기계	N	N	N	N	N	3060	-25	5	-0.81	13020895	4255	13.78	3055	3080	3050	4010	2160	3085	3060.14	3.85	-174	3125	3105	3075	3055	3025	3115	3065	57	925	500	2090	5	1	11309259	346	20.13	1.13	12	0.04	152.00	2714.00	4705	20230417	-34.96	2300	20231030	33.04	4705	-34.96	20230417	2300	33.04	20231030	4705	-34.96	20230417	2300	33.04	20231030	0.40	N	025890	500	56 억	435829	N	N	0	N	N
33	20231127	090358	57	100.00	KOSPI	기계	N	N	N	N	N	3055	-30	5	-0.97	1570270	514	1.67	3055	3055	3055	4010	2160	3085	3055.00	3.85	62	3125	3105	3075	3055	3025	3115	3065	57	925	500	2090	5	1	11309259	345	20.10	1.13	12	0.00	152.00	2714.00	4705	20230417	-35.07	2300	20231030	32.83	4705	-35.07	20230417	2300	32.83	20231030	4705	-35.07	20230417	2300	32.83	20231030	0.40	N	025890	500	56 억	435829	N	N	0	N	N
34	20231124	160353	57	100.00	KOSPI	기계	N	N	N	N	N	3085	20	2	0.65	90112400	29366	103.36	3065	3095	3045	3980	2150	3065	3068.61	3.86	-1114	3125	3095	3045	3015	2965	3110	3030	57	915	500	2080	5	1	11309259	349	20.30	1.14	12	0.26	152.00	2714.00	4705	20230417	-34.43	2300	20231030	34.13	4705	-34.43	20230417	2300	34.13	20231030	4705	-34.43	20230417	2300	34.13	20231030	0.39	N	025890	500	56 억	436943	N	N	0	N	N
35	20231124	150359	57	100.00	KOSPI	기계	N	N	N	N	N	3065	0	3	0.00	86024075	28038	98.69	3065	3095	3045	3980	2150	3065	3068.14	3.86	-1113	3125	3095	3045	3015	2965	3110	3030	57	915	500	2080	5	1	11309259	347	20.16	1.13	12	0.25	152.00	2714.00	4705	20230417	-34.86	2300	20231030	33.26	4705	-34.86	20230417	2300	33.26	20231030	4705	-34.86	20230417	2300	33.26	20231030	0.39	N	025890	500	56 억	436943	N	N	0	N	N
36	20231124	140400	57	100.00	KOSPI	기계	N	N	N	N	N	3090	25	2	0.82	75062230	24469	86.13	3065	3095	3045	3980	2150	3065	3067.66	3.86	-663	3125	3095	3045	3015	2965	3110	3030	57	915	500	2080	5	1	11309259	349	20.33	1.14	12	0.22	152.00	2714.00	4705	20230417	-34.33	2300	20231030	34.35	4705	-34.33	20230417	2300	34.35	20231030	4705	-34.33	20230417	2300	34.35	20231030	0.39	N	025890	500	56 억	436943	N	N	0	N	N
37	20231124	130358	57	100.00	KOSPI	기계	N	N	N	N	N	3065	0	3	0.00	60872100	19853	69.88	3065	3095	3045	3980	2150	3065	3066.15	3.86	-161	3125	3095	3045	3015	2965	3110	3030	57	915	500	2080	5	1	11309259	347	20.16	1.13	12	0.18	152.00	2714.00	4705	20230417	-34.86	2300	20231030	33.26	4705	-34.86	20230417	2300	33.26	20231030	4705	-34.86	20230417	2300	33.26	20231030	0.39	N	025890	500	56 억	436943	N	N	0	N	N
38	20231124	120401	57	100.00	KOSPI	기계	N	N	N	N	N	3090	25	2	0.82	25282685	8247	29.03	3065	3090	3045	3980	2150	3065	3065.69	3.86	-250	3125	3095	3045	3015	2965	3110	3030	57	915	500	2080	5	1	11309259	349	20.33	1.14	12	0.07	152.00	2714.00	4705	20230417	-34.33	2300	20231030	34.35	4705	-34.33	20230417	2300	34.35	20231030	4705	-34.33	20230417	2300	34.35	20231030	0.39	N	025890	500	56 억	436943	N	N	0	N	N
39	20231124	110358	57	100.00	KOSPI	기계	N	N	N	N	N	3080	15	2	0.49	19406800	6342	22.32	3065	3080	3045	3980	2150	3065	3059.96	3.86	-63	3125	3095	3045	3015	2965	3110	3030	57	915	500	2080	5	1	11309259	348	20.26	1.13	12	0.06	152.00	2714.00	4705	20230417	-34.54	2300	20231030	33.91	4705	-34.54	20230417	2300	33.91	20231030	4705	-34.54	20230417	2300	33.91	20231030	0.39	N	025890	500	56 억	436943	N	N	0	N	N
40	20231124	100356	57	100.00	KOSPI	기계	N	N	N	N	N	3060	-5	5	-0.16	10989090	3595	12.65	3065	3065	3045	3980	2150	3065	3056.53	3.86	-141	3125	3095	3045	3015	2965	3110	3030	57	915	500	2080	5	1	11309259	346	20.13	1.13	12	0.03	152.00	2714.00	4705	20230417	-34.96	2300	20231030	33.04	4705	-34.96	20230417	2300	33.04	20231030	4705	-34.96	20230417	2300	33.04	20231030	0.39	N	025890	500	56 억	436943	N	N	0	N	N
41	20231124	090357	57	100.00	KOSPI	기계	N	N	N	N	N	3050	-15	5	-0.49	5305470	1731	6.09	3065	3065	3050	3980	2150	3065	3064.97	3.86	-248	3125	3095	3045	3015	2965	3110	3030	57	915	500	2080	5	1	11309259	345	20.07	1.12	12	0.02	152.00	2714.00	4705	20230417	-35.18	2300	20231030	32.61	4705	-35.18	20230417	2300	32.61	20231030	4705	-35.18	20230417	2300	32.61	20231030	0.39	N	025890	500	56 억	436943	N	N	0	N	N
42	20231123	160353	57	100.00	KOSPI	기계	N	N	N	N	N	3065	55	2	1.83	86654060	28377	95.23	3010	3075	2995	3910	2110	3010	3053.80	3.90	-3971	3073	3041	2998	2966	2923	3057	2982	57	900	500	2040	5	1	11309259	347	20.16	1.13	12	0.25	152.00	2714.00	4705	20230417	-34.86	2300	20231030	33.26	4705	-34.86	20230417	2300	33.26	20231030	4705	-34.86	20230417	2300	33.26	20231030	0.39	N	025890	500	56 억	440918	N	N	1	N	N
43	20231123	150406	57	100.00	KOSPI	기계	N	N	N	N	N	3070	60	2	1.99	77690855	25451	85.41	3010	3075	2995	3910	2110	3010	3052.70	3.90	-3863	3073	3041	2998	2966	2923	3057	2982	57	900	500	2040	5	1	11309259	347	20.20	1.13	12	0.23	152.00	2714.00	4705	20230417	-34.75	2300	20231030	33.48	4705	-34.75	20230417	2300	33.48	20231030	4705	-34.75	20230417	2300	33.48	20231030	0.39	N	025890	500	56 억	440918	N	N	1	N	N
44	20231123	140400	57	100.00	KOSPI	기계	N	N	N	N	N	3055	45	2	1.50	41611675	13682	45.91	3010	3075	2995	3910	2110	3010	3041.53	3.90	-2185	3073	3041	2998	2966	2923	3057	2982	57	900	500	2040	5	1	11309259	345	20.10	1.13	12	0.12	152.00	2714.00	4705	20230417	-35.07	2300	20231030	32.83	4705	-35.07	20230417	2300	32.83	20231030	4705	-35.07	20230417	2300	32.83	20231030	0.39	N	025890	500	56 억	440918	N	N	1	N	N
45	20231123	130402	57	100.00	KOSPI	기계	N	N	N	N	N	3055	45	2	1.50	36732720	12079	40.53	3010	3075	2995	3910	2110	3010	3041.25	3.90	-1926	3073	3041	2998	2966	2923	3057	2982	57	900	500	2040	5	1	11309259	345	20.10	1.13	12	0.11	152.00	2714.00	4705	20230417	-35.07	2300	20231030	32.83	4705	-35.07	20230417	2300	32.83	20231030	4705	-35.07	20230417	2300	32.83	20231030	0.39	N	025890	500	56 억	440918	N	N	1	N	N
46	20231123	120357	57	100.00	KOSPI	기계	N	N	N	N	N	3025	15	2	0.50	30157675	9912	33.26	3010	3075	2995	3910	2110	3010	3042.81	3.90	-1880	3073	3041	2998	2966	2923	3057	2982	57	900	500	2040	5	1	11309259	342	19.90	1.11	12	0.09	152.00	2714.00	4705	20230417	-35.71	2300	20231030	31.52	4705	-35.71	20230417	2300	31.52	20231030	4705	-35.71	20230417	2300	31.52	20231030	0.39	N	025890	500	56 억	440918	N	N	1	N	N
47	20231123	110405	57	100.00	KOSPI	기계	N	N	N	N	N	3060	50	2	1.66	27341835	8987	30.16	3010	3075	2995	3910	2110	3010	3042.67	3.90	-1679	3073	3041	2998	2966	2923	3057	2982	57	900	500	2040	5	1	11309259	346	20.13	1.13	12	0.08	152.00	2714.00	4705	20230417	-34.96	2300	20231030	33.04	4705	-34.96	20230417	2300	33.04	20231030	4705	-34.96	20230417	2300	33.04	20231030	0.39	N	025890	500	56 억	440918	N	N	1	N	N
48	20231123	100358	57	100.00	KOSPI	기계	N	N	N	N	N	3040	30	2	1.00	9626900	3191	10.71	3010	3040	2995	3910	2110	3010	3017.07	3.90	-235	3073	3041	2998	2966	2923	3057	2982	57	900	500	2040	5	1	11309259	344	20.00	1.12	12	0.03	152.00	2714.00	4705	20230417	-35.39	2300	20231030	32.17	4705	-35.39	20230417	2300	32.17	20231030	4705	-35.39	20230417	2300	32.17	20231030	0.39	N	025890	500	56 억	440918	N	N	1	N	N
49	20231123	090355	57	100.00	KOSPI	기계	N	N	N	N	N	3005	-5	5	-0.17	4394560	1460	4.90	3010	3010	2995	3910	2110	3010	3009.97	3.90	-203	3073	3041	2998	2966	2923	3057	2982	57	900	500	2040	5	1	11309259	340	19.77	1.11	12	0.01	152.00	2714.00	4705	20230417	-36.13	2300	20231030	30.65	4705	-36.13	20230417	2300	30.65	20231030	4705	-36.13	20230417	2300	30.65	20231030	0.39	N	025890	500	56 억	440918	N	N	1	N	N
50	20231122	160346	57	100.00	KOSPI	기계	N	N	N	N	N	3010	35	2	1.18	89541750	29799	48.07	2995	3030	2955	3865	2085	2975	3004.89	3.91	-941	3058	3016	2968	2926	2878	2992	2902	57	890	500	2020	5	1	11309259	340	19.80	1.11	12	0.26	152.00	2714.00	4705	20230417	-36.03	2300	20231030	30.87	4705	-36.03	20230417	2300	30.87	20231030	4705	-36.03	20230417	2300	30.87	20231030	0.38	N	025890	500	56 억	441859	N	N	1	N	N
51	20231122	150353	57	100.00	KOSPI	기계	N	N	N	N	N	3005	30	2	1.01	84801910	28224	45.53	2995	3030	2955	3865	2085	2975	3004.64	3.91	-896	3058	3016	2968	2926	2878	2992	2902	57	890	500	2020	5	1	11309259	340	19.77	1.11	12	0.25	152.00	2714.00	4705	20230417	-36.13	2300	20231030	30.65	4705	-36.13	20230417	2300	30.65	20231030	4705	-36.13	20230417	2300	30.65	20231030	0.38	N	025890	500	56 억	441859	N	N	2	N	N
52	20231122	140347	57	100.00	KOSPI	기계	N	N	N	N	N	3020	45	2	1.51	73754225	24561	39.62	2995	3030	2955	3865	2085	2975	3002.94	3.91	-562	3058	3016	2968	2926	2878	2992	2902	57	890	500	2020	5	1	11309259	342	19.87	1.11	12	0.22	152.00	2714.00	4705	20230417	-35.81	2300	20231030	31.30	4705	-35.81	20230417	2300	31.30	20231030	4705	-35.81	20230417	2300	31.30	20231030	0.38	N	025890	500	56 억	441859	N	N	2	N	N
53	20231122	130400	57	100.00	KOSPI	기계	N	N	N	N	N	3030	55	2	1.85	61106825	20375	32.87	2995	3030	2955	3865	2085	2975	2999.15	3.91	-558	3058	3016	2968	2926	2878	2992	2902	57	890	500	2020	5	1	11309259	343	19.93	1.12	12	0.18	152.00	2714.00	4705	20230417	-35.60	2300	20231030	31.74	4705	-35.60	20230417	2300	31.74	20231030	4705	-35.60	20230417	2300	31.74	20231030	0.38	N	025890	500	56 억	441859	N	N	2	N	N
54	20231122	120402	57	100.00	KOSPI	기계	N	N	N	N	N	3025	50	2	1.68	53884395	17988	29.02	2995	3030	2955	3865	2085	2975	2995.61	3.91	-657	3058	3016	2968	2926	2878	2992	2902	57	890	500	2020	5	1	11309259	342	19.90	1.11	12	0.16	152.00	2714.00	4705	20230417	-35.71	2300	20231030	31.52	4705	-35.71	20230417	2300	31.52	20231030	4705	-35.71	20230417	2300	31.52	20231030	0.38	N	025890	500	56 억	441859	N	N	2	N	N
55	20231122	110415	57	100.00	KOSPI	기계	N	N	N	N	N	3030	55	2	1.85	45779665	15309	24.70	2995	3030	2955	3865	2085	2975	2990.41	3.91	-703	3058	3016	2968	2926	2878	2992	2902	57	890	500	2020	5	1	11309259	343	19.93	1.12	12	0.14	152.00	2714.00	4705	20230417	-35.60	2300	20231030	31.74	4705	-35.60	20230417	2300	31.74	20231030	4705	-35.60	20230417	2300	31.74	20231030	0.38	N	025890	500	56 억	441859	N	N	2	N	N
56	20231122	100406	57	100.00	KOSPI	기계	N	N	N	N	N	2980	5	2	0.17	29105550	9748	15.72	2995	2995	2955	3865	2085	2975	2985.84	3.91	-1005	3058	3016	2968	2926	2878	2992	2902	57	890	500	2020	5	1	11309259	337	19.61	1.10	12	0.09	152.00	2714.00	4705	20230417	-36.66	2300	20231030	29.57	4705	-36.66	20230417	2300	29.57	20231030	4705	-36.66	20230417	2300	29.57	20231030	0.38	N	025890	500	56 억	441859	N	N	2	N	N
57	20231122	090347	57	100.00	KOSPI	기계	N	N	N	N	N	2990	15	2	0.50	10541645	3520	5.68	2995	2995	2990	3865	2085	2975	2994.98	3.91	-347	3058	3016	2968	2926	2878	2992	2902	57	890	500	2020	5	1	11309259	338	19.67	1.10	12	0.03	152.00	2714.00	4705	20230417	-36.45	2300	20231030	30.00	4705	-36.45	20230417	2300	30.00	20231030	4705	-36.45	20230417	2300	30.00	20231030	0.38	N	025890	500	56 억	441859	N	N	2	N	N
58	20231121	160350	57	100.00	KOSPI	기계	N	N	N	N	N	2975	-35	5	-1.16	183415475	61945	68.54	3010	3010	2920	3910	2110	3010	2960.94	3.87	4604	3096	3052	2986	2942	2876	3075	2965	57	900	500	2040	5	1	11309259	336	19.57	1.10	12	0.55	152.00	2714.00	4705	20230417	-36.77	2300	20231030	29.35	4705	-36.77	20230417	2300	29.35	20231030	4705	-36.77	20230417	2300	29.35	20231030	0.39	N	025890	500	56 억	437255	N	N	2	N	N
59	20231121	150351	57	100.00	KOSPI	기계	N	N	N	N	N	2975	-35	5	-1.16	174514165	58933	65.21	3010	3010	2920	3910	2110	3010	2961.23	3.87	4370	3096	3052	2986	2942	2876	3075	2965	57	900	500	2040	5	1	11309259	336	19.57	1.10	12	0.52	152.00	2714.00	4705	20230417	-36.77	2300	20231030	29.35	4705	-36.77	20230417	2300	29.35	20231030	4705	-36.77	20230417	2300	29.35	20231030	0.39	N	025890	500	56 억	437255	N	N	3	N	N
60	20231121	140346	57	100.00	KOSPI	기계	N	N	N	N	N	2975	-35	5	-1.16	153171325	51715	57.22	3010	3010	2920	3910	2110	3010	2961.84	3.87	5526	3096	3052	2986	2942	2876	3075	2965	57	900	500	2040	5	1	11309259	336	19.57	1.10	12	0.46	152.00	2714.00	4705	20230417	-36.77	2300	20231030	29.35	4705	-36.77	20230417	2300	29.35	20231030	4705	-36.77	20230417	2300	29.35	20231030	0.39	N	025890	500	56 억	437255	N	N	3	N	N
61	20231121	130346	57	100.00	KOSPI	기계	N	N	N	N	N	2970	-40	5	-1.33	138150050	46658	51.63	3010	3010	2920	3910	2110	3010	2960.91	3.87	5748	3096	3052	2986	2942	2876	3075	2965	57	900	500	2040	5	1	11309259	336	19.54	1.09	12	0.41	152.00	2714.00	4705	20230417	-36.88	2300	20231030	29.13	4705	-36.88	20230417	2300	29.13	20231030	4705	-36.88	20230417	2300	29.13	20231030	0.39	N	025890	500	56 억	437255	N	N	3	N	N
62	20231121	120345	57	100.00	KOSPI	기계	N	N	N	N	N	2945	-65	5	-2.16	124676300	42108	46.59	3010	3010	2920	3910	2110	3010	2960.87	3.87	5870	3096	3052	2986	2942	2876	3075	2965	57	900	500	2040	5	1	11309259	333	19.38	1.09	12	0.37	152.00	2714.00	4705	20230417	-37.41	2300	20231030	28.04	4705	-37.41	20230417	2300	28.04	20231030	4705	-37.41	20230417	2300	28.04	20231030	0.39	N	025890	500	56 억	437255	N	N	3	N	N
63	20231121	110344	57	100.00	KOSPI	기계	N	N	N	N	N	2935	-75	5	-2.49	118522835	40015	44.28	3010	3010	2920	3910	2110	3010	2961.96	3.87	6085	3096	3052	2986	2942	2876	3075	2965	57	900	500	2040	5	1	11309259	332	19.31	1.08	12	0.35	152.00	2714.00	4705	20230417	-37.62	2300	20231030	27.61	4705	-37.62	20230417	2300	27.61	20231030	4705	-37.62	20230417	2300	27.61	20231030	0.39	N	025890	500	56 억	437255	N	N	3	N	N
64	20231121	100337	57	100.00	KOSPI	기계	N	N	N	N	N	2970	-40	5	-1.33	61309225	20568	22.76	3010	3010	2955	3910	2110	3010	2980.81	3.87	626	3096	3052	2986	2942	2876	3075	2965	57	900	500	2040	5	1	11309259	336	19.54	1.09	12	0.18	152.00	2714.00	4705	20230417	-36.88	2300	20231030	29.13	4705	-36.88	20230417	2300	29.13	20231030	4705	-36.88	20230417	2300	29.13	20231030	0.39	N	025890	500	56 억	437255	N	N	3	N	N
65	20231121	090341	57	100.00	KOSPI	기계	N	N	N	N	N	2975	-35	5	-1.16	29131345	9726	10.76	3010	3010	2965	3910	2110	3010	2995.20	3.87	347	3096	3052	2986	2942	2876	3075	2965	57	900	500	2040	5	1	11309259	336	19.57	1.10	12	0.09	152.00	2714.00	4705	20230417	-36.77	2300	20231030	29.35	4705	-36.77	20230417	2300	29.35	20231030	4705	-36.77	20230417	2300	29.35	20231030	0.39	N	025890	500	56 억	437255	N	N	3	N	N
66	20231120	160342	57	100.00	KOSPI	기계	N	N	N	N	N	3010	90	2	3.08	267373290	90182	16.80	2925	3030	2920	3795	2045	2920	2964.84	3.83	4466	3323	3121	2983	2781	2643	3222	2882	57	875	500	1980	5	1	11309259	340	19.80	1.11	12	0.80	152.00	2714.00	4705	20230417	-36.03	2300	20231030	30.87	4705	-36.03	20230417	2300	30.87	20231030	4705	-36.03	20230417	2300	30.87	20231030	0.39	N	025890	500	56 억	432789	N	N	3	N	N
67	20231120	150345	57	100.00	KOSPI	기계	N	N	N	N	N	3015	95	2	3.25	255680385	86302	16.08	2925	3030	2920	3795	2045	2920	2962.65	3.83	4422	3323	3121	2983	2781	2643	3222	2882	57	875	500	1980	5	1	11309259	341	19.84	1.11	12	0.76	152.00	2714.00	4705	20230417	-35.92	2300	20231030	31.09	4705	-35.92	20230417	2300	31.09	20231030	4705	-35.92	20230417	2300	31.09	20231030	0.39	N	025890	500	56 억	432789	N	N	0	N	N
68	20231120	140345	57	100.00	KOSPI	기계	N	N	N	N	N	2990	70	2	2.40	216848970	73364	13.67	2925	3005	2920	3795	2045	2920	2955.82	3.83	3838	3323	3121	2983	2781	2643	3222	2882	57	875	500	1980	5	1	11309259	338	19.67	1.10	12	0.65	152.00	2714.00	4705	20230417	-36.45	2300	20231030	30.00	4705	-36.45	20230417	2300	30.00	20231030	4705	-36.45	20230417	2300	30.00	20231030	0.39	N	025890	500	56 억	432789	N	N	0	N	N
69	20231120	130343	57	100.00	KOSPI	기계	N	N	N	N	N	2985	65	2	2.23	186124810	63086	11.75	2925	2985	2920	3795	2045	2920	2950.36	3.83	4803	3323	3121	2983	2781	2643	3222	2882	57	875	500	1980	5	1	11309259	338	19.64	1.10	12	0.56	152.00	2714.00	4705	20230417	-36.56	2300	20231030	29.78	4705	-36.56	20230417	2300	29.78	20231030	4705	-36.56	20230417	2300	29.78	20231030	0.39	N	025890	500	56 억	432789	N	N	0	N	N
70	20231120	120342	57	100.00	KOSPI	기계	N	N	N	N	N	2955	35	2	1.20	163576740	55478	10.34	2925	2970	2920	3795	2045	2920	2948.52	3.83	3934	3323	3121	2983	2781	2643	3222	2882	57	875	500	1980	5	1	11309259	334	19.44	1.09	12	0.49	152.00	2714.00	4705	20230417	-37.19	2300	20231030	28.48	4705	-37.19	20230417	2300	28.48	20231030	4705	-37.19	20230417	2300	28.48	20231030	0.39	N	025890	500	56 억	432789	N	N	0	N	N
71	20231120	110342	57	100.00	KOSPI	기계	N	N	N	N	N	2945	25	2	0.86	109151195	37085	6.91	2925	2970	2920	3795	2045	2920	2943.30	3.83	4239	3323	3121	2983	2781	2643	3222	2882	57	875	500	1980	5	1	11309259	333	19.38	1.09	12	0.33	152.00	2714.00	4705	20230417	-37.41	2300	20231030	28.04	4705	-37.41	20230417	2300	28.04	20231030	4705	-37.41	20230417	2300	28.04	20231030	0.39	N	025890	500	56 억	432789	N	N	0	N	N
72	20231120	100342	57	100.00	KOSPI	기계	N	N	N	N	N	2950	30	2	1.03	79467445	27012	5.03	2925	2970	2920	3795	2045	2920	2941.97	3.83	4911	3323	3121	2983	2781	2643	3222	2882	57	875	500	1980	5	1	11309259	334	19.41	1.09	12	0.24	152.00	2714.00	4705	20230417	-37.30	2300	20231030	28.26	4705	-37.30	20230417	2300	28.26	20231030	4705	-37.30	20230417	2300	28.26	20231030	0.39	N	025890	500	56 억	432789	N	N	0	N	N
73	20231120	090344	57	100.00	KOSPI	기계	N	N	N	N	N	2925	5	2	0.17	15558755	5320	0.99	2925	2930	2920	3795	2045	2920	2924.62	3.83	716	3323	3121	2983	2781	2643	3222	2882	57	875	500	1980	5	1	11309259	331	19.24	1.08	12	0.05	152.00	2714.00	4705	20230417	-37.83	2300	20231030	27.17	4705	-37.83	20230417	2300	27.17	20231030	4705	-37.83	20230417	2300	27.17	20231030	0.39	N	025890	500	56 억	432789	N	N	0	N	N
74	20231117	160350	57	100.00	KOSPI	기계	N	N	N	N	N	2920	70	2	2.46	1618513090	535100	378.86	2850	3185	2845	3705	1995	2850	3024.74	3.80	2502	2940	2895	2865	2820	2790	2887	2812	57	855	500	1930	5	1	11309259	330	19.21	1.08	12	4.73	152.00	2714.00	4705	20230417	-37.94	2300	20231030	26.96	4705	-37.94	20230417	2300	26.96	20231030	4705	-37.94	20230417	2300	26.96	20231030	0.36	N	025890	500	56 억	429750	N	N	0	N	N
75	20231117	150352	57	100.00	KOSPI	기계	N	N	N	N	N	2945	95	2	3.33	1594108290	526764	372.96	2850	3185	2845	3705	1995	2850	3026.23	3.80	1420	2940	2895	2865	2820	2790	2887	2812	57	855	500	1930	5	1	11309259	333	19.38	1.09	12	4.66	152.00	2714.00	4705	20230417	-37.41	2300	20231030	28.04	4705	-37.41	20230417	2300	28.04	20231030	4705	-37.41	20230417	2300	28.04	20231030	0.36	N	025890	500	56 억	429750	N	N	0	N	N
76	20231117	140352	57	100.00	KOSPI	기계	N	N	N	N	N	2970	120	2	4.21	1544756825	510015	361.10	2850	3185	2845	3705	1995	2850	3028.85	3.80	1208	2940	2895	2865	2820	2790	2887	2812	57	855	500	1930	5	1	11309259	336	19.54	1.09	12	4.51	152.00	2714.00	4705	20230417	-36.88	2300	20231030	29.13	4705	-36.88	20230417	2300	29.13	20231030	4705	-36.88	20230417	2300	29.13	20231030	0.36	N	025890	500	56 억	429750	N	N	0	N	N
77	20231117	130350	57	100.00	KOSPI	기계	N	N	N	N	N	2900	50	2	1.75	1494561040	493031	349.08	2850	3185	2845	3705	1995	2850	3031.37	3.80	2907	2940	2895	2865	2820	2790	2887	2812	57	855	500	1930	5	1	11309259	328	19.08	1.07	12	4.36	152.00	2714.00	4705	20230417	-38.36	2300	20231030	26.09	4705	-38.36	20230417	2300	26.09	20231030	4705	-38.36	20230417	2300	26.09	20231030	0.36	N	025890	500	56 억	429750	N	N	0	N	N
78	20231117	120350	57	100.00	KOSPI	기계	N	N	N	N	N	2985	135	2	4.74	1227647745	402004	284.63	2850	3185	2845	3705	1995	2850	3053.82	3.80	-7990	2940	2895	2865	2820	2790	2887	2812	57	855	500	1930	5	1	11309259	338	19.64	1.10	12	3.55	152.00	2714.00	4705	20230417	-36.56	2300	20231030	29.78	4705	-36.56	20230417	2300	29.78	20231030	4705	-36.56	20230417	2300	29.78	20231030	0.36	N	025890	500	56 억	429750	N	N	0	N	N
79	20231117	110351	57	100.00	KOSPI	기계	N	N	N	N	N	2950	100	2	3.51	139268045	47876	33.90	2850	2965	2845	3705	1995	2850	2908.93	3.80	-152	2940	2895	2865	2820	2790	2887	2812	57	855	500	1930	5	1	11309259	334	19.41	1.09	12	0.42	152.00	2714.00	4705	20230417	-37.30	2300	20231030	28.26	4705	-37.30	20230417	2300	28.26	20231030	4705	-37.30	20230417	2300	28.26	20231030	0.36	N	025890	500	56 억	429750	N	N	0	N	N
80	20231117	100351	57	100.00	KOSPI	기계	N	N	N	N	N	2895	45	2	1.58	84986045	29446	20.85	2850	2925	2845	3705	1995	2850	2886.17	3.80	-735	2940	2895	2865	2820	2790	2887	2812	57	855	500	1930	5	1	11309259	327	19.05	1.07	12	0.26	152.00	2714.00	4705	20230417	-38.47	2300	20231030	25.87	4705	-38.47	20230417	2300	25.87	20231030	4705	-38.47	20230417	2300	25.87	20231030	0.36	N	025890	500	56 억	429750	N	N	0	N	N
81	20231117	090351	57	100.00	KOSPI	기계	N	N	N	N	N	2875	25	2	0.88	16623275	5831	4.13	2850	2880	2850	3705	1995	2850	2850.84	3.80	186	2940	2895	2865	2820	2790	2887	2812	57	855	500	1930	5	1	11309259	325	18.91	1.06	12	0.05	152.00	2714.00	4705	20230417	-38.89	2300	20231030	25.00	4705	-38.89	20230417	2300	25.00	20231030	4705	-38.89	20230417	2300	25.00	20231030	0.36	N	025890	500	56 억	429750	N	N	0	N	N
82	20231116	160350	57	100.00	KOSPI	기계	N	N	N	N	N	2850	120	2	4.40	399025015	138907	185.27	2850	2910	2835	3545	1915	2730	2872.61	3.76	4355	2893	2811	2748	2666	2603	2852	2707	57	815	500	1850	5	1	11309259	322	18.75	1.05	12	1.23	152.00	2714.00	4705	20230417	-39.43	2300	20231030	23.91	4705	-39.43	20230417	2300	23.91	20231030	4705	-39.43	20230417	2300	23.91	20231030	0.36	N	025890	500	56 억	425395	N	N	0	N	N
83	20231116	150349	57	100.00	KOSPI	기계	N	N	N	N	N	2870	140	2	5.13	383741935	133567	178.14	2850	2910	2835	3545	1915	2730	2873.03	3.76	4352	2893	2811	2748	2666	2603	2852	2707	57	815	500	1850	5	1	11309259	325	18.88	1.06	12	1.18	152.00	2714.00	4705	20230417	-39.00	2300	20231030	24.78	4705	-39.00	20230417	2300	24.78	20231030	4705	-39.00	20230417	2300	24.78	20231030	0.36	N	025890	500	56 억	425395	N	N	0	N	N
84	20231116	140344	57	100.00	KOSPI	기계	N	N	N	N	N	2875	145	2	5.31	357838900	124542	166.11	2850	2910	2835	3545	1915	2730	2873.24	3.76	4363	2893	2811	2748	2666	2603	2852	2707	57	815	500	1850	5	1	11309259	325	18.91	1.06	12	1.10	152.00	2714.00	4705	20230417	-38.89	2300	20231030	25.00	4705	-38.89	20230417	2300	25.00	20231030	4705	-38.89	20230417	2300	25.00	20231030	0.36	N	025890	500	56 억	425395	N	N	0	N	N
85	20231116	130350	57	100.00	KOSPI	기계	N	N	N	N	N	2865	135	2	4.95	334005225	116207	154.99	2850	2910	2835	3545	1915	2730	2874.23	3.76	4045	2893	2811	2748	2666	2603	2852	2707	57	815	500	1850	5	1	11309259	324	18.85	1.06	12	1.03	152.00	2714.00	4705	20230417	-39.11	2300	20231030	24.57	4705	-39.11	20230417	2300	24.57	20231030	4705	-39.11	20230417	2300	24.57	20231030	0.36	N	025890	500	56 억	425395	N	N	0	N	N
86	20231116	120351	57	100.00	KOSPI	기계	N	N	N	N	N	2880	150	2	5.49	297473140	103499	138.04	2850	2910	2835	3545	1915	2730	2874.16	3.76	3908	2893	2811	2748	2666	2603	2852	2707	57	815	500	1850	5	1	11309259	326	18.95	1.06	12	0.92	152.00	2714.00	4705	20230417	-38.79	2300	20231030	25.22	4705	-38.79	20230417	2300	25.22	20231030	4705	-38.79	20230417	2300	25.22	20231030	0.36	N	025890	500	56 억	425395	N	N	0	N	N
87	20231116	110348	57	100.00	KOSPI	기계	N	N	N	N	N	2890	160	2	5.86	266543245	92746	123.70	2850	2910	2835	3545	1915	2730	2873.91	3.76	4311	2893	2811	2748	2666	2603	2852	2707	57	815	500	1850	5	1	11309259	327	19.01	1.06	12	0.82	152.00	2714.00	4705	20230417	-38.58	2300	20231030	25.65	4705	-38.58	20230417	2300	25.65	20231030	4705	-38.58	20230417	2300	25.65	20231030	0.36	N	025890	500	56 억	425395	N	N	0	N	N
88	20231116	100347	57	100.00	KOSPI	기계	N	N	N	N	N	2870	140	2	5.13	76325430	26738	35.66	2850	2880	2835	3545	1915	2730	2854.57	3.76	-2757	2893	2811	2748	2666	2603	2852	2707	57	815	500	1850	5	1	11309259	325	18.88	1.06	12	0.24	152.00	2714.00	4705	20230417	-39.00	2300	20231030	24.78	4705	-39.00	20230417	2300	24.78	20231030	4705	-39.00	20230417	2300	24.78	20231030	0.36	N	025890	500	56 억	425395	N	N	0	N	N
89	20231116	090346	57	100.00	KOSPI	기계	N	N	N	N	N	2730	0	3	0.00	0	0	0.00	0	0	0	3545	1915	2730	0.00	3.76	0	2893	2811	2748	2666	2603	2852	2707	57	815	500	1850	5	1	11309259	309	17.96	1.01	12	0.00	152.00	2714.00	4705	20230417	-41.98	2300	20231030	18.70	4705	-41.98	20230417	2300	18.70	20231030	4705	-41.98	20230417	2300	18.70	20231030	0.36	N	025890	500	56 억	425395	N	N	0	N	N
90	20231115	160329	57	100.00	KOSPI	기계	N	N	N	N	N	2730	45	2	1.68	207979660	74955	266.90	2685	2830	2685	3490	1880	2685	2774.89	3.73	3674	2811	2747	2646	2582	2481	2780	2615	57	805	500	1820	5	1	11309259	309	17.96	1.01	12	0.66	152.00	2714.00	4705	20230417	-41.98	2300	20231030	18.70	4705	-41.98	20230417	2300	18.70	20231030	4705	-41.98	20230417	2300	18.70	20231030	0.36	N	025890	500	56 억	421714	N	N	6	N	N
91	20231115	150352	57	100.00	KOSPI	기계	N	N	N	N	N	2745	60	2	2.23	189884430	68357	243.40	2685	2830	2685	3490	1880	2685	2777.95	3.73	3695	2811	2747	2646	2582	2481	2780	2615	57	805	500	1820	5	1	11309259	310	18.06	1.01	12	0.60	152.00	2714.00	4705	20230417	-41.66	2300	20231030	19.35	4705	-41.66	20230417	2300	19.35	20231030	4705	-41.66	20230417	2300	19.35	20231030	0.36	N	025890	500	56 억	421714	N	N	6	N	N
92	20231115	140355	57	100.00	KOSPI	기계	N	N	N	N	N	2815	130	2	4.84	166920955	60112	214.04	2685	2830	2685	3490	1880	2685	2776.97	3.73	3021	2811	2747	2646	2582	2481	2780	2615	57	805	500	1820	5	1	11309259	318	18.52	1.04	12	0.53	152.00	2714.00	4705	20230417	-40.17	2300	20231030	22.39	4705	-40.17	20230417	2300	22.39	20231030	4705	-40.17	20230417	2300	22.39	20231030	0.36	N	025890	500	56 억	421714	N	N	6	N	N
93	20231115	130353	57	100.00	KOSPI	기계	N	N	N	N	N	2815	130	2	4.84	161853115	58312	207.63	2685	2830	2685	3490	1880	2685	2775.78	3.73	3049	2811	2747	2646	2582	2481	2780	2615	57	805	500	1820	5	1	11309259	318	18.52	1.04	12	0.52	152.00	2714.00	4705	20230417	-40.17	2300	20231030	22.39	4705	-40.17	20230417	2300	22.39	20231030	4705	-40.17	20230417	2300	22.39	20231030	0.36	N	025890	500	56 억	421714	N	N	6	N	N
94	20231115	120355	57	100.00	KOSPI	기계	N	N	N	N	N	2815	130	2	4.84	151468460	54618	194.48	2685	2830	2685	3490	1880	2685	2773.37	3.73	2847	2811	2747	2646	2582	2481	2780	2615	57	805	500	1820	5	1	11309259	318	18.52	1.04	12	0.48	152.00	2714.00	4705	20230417	-40.17	2300	20231030	22.39	4705	-40.17	20230417	2300	22.39	20231030	4705	-40.17	20230417	2300	22.39	20231030	0.36	N	025890	500	56 억	421714	N	N	6	N	N
95	20231115	110357	57	100.00	KOSPI	기계	N	N	N	N	N	2825	140	2	5.21	133476105	48223	171.71	2685	2830	2685	3490	1880	2685	2768.04	3.73	3213	2811	2747	2646	2582	2481	2780	2615	57	805	500	1820	5	1	11309259	319	18.59	1.04	12	0.43	152.00	2714.00	4705	20230417	-39.96	2300	20231030	22.83	4705	-39.96	20230417	2300	22.83	20231030	4705	-39.96	20230417	2300	22.83	20231030	0.36	N	025890	500	56 억	421714	N	N	6	N	N
96	20231115	100354	57	100.00	KOSPI	기계	N	N	N	N	N	2795	110	2	4.10	78912870	28794	102.53	2685	2795	2685	3490	1880	2685	2740.77	3.73	1058	2811	2747	2646	2582	2481	2780	2615	57	805	500	1820	5	1	11309259	316	18.39	1.03	12	0.25	152.00	2714.00	4705	20230417	-40.60	2300	20231030	21.52	4705	-40.60	20230417	2300	21.52	20231030	4705	-40.60	20230417	2300	21.52	20231030	0.36	N	025890	500	56 억	421714	N	N	6	N	N
97	20231115	090350	57	100.00	KOSPI	기계	N	N	N	N	N	2705	20	2	0.74	19794480	7368	26.24	2685	2710	2685	3490	1880	2685	2686.57	3.73	126	2811	2747	2646	2582	2481	2780	2615	57	805	500	1820	5	1	11309259	306	17.80	1.00	12	0.07	152.00	2714.00	4705	20230417	-42.51	2300	20231030	17.61	4705	-42.51	20230417	2300	17.61	20231030	4705	-42.51	20230417	2300	17.61	20231030	0.36	N	025890	500	56 억	421714	N	N	6	N	N
98	20231114	160348	57	100.00	KOSPI	기계	N	N	N	N	N	2685	80	2	3.07	73897425	28082	95.51	2565	2710	2545	3385	1825	2605	2631.49	3.73	-489	2755	2680	2565	2490	2375	2717	2527	57	780	500	1770	5	1	11309259	304	17.66	0.99	12	0.25	152.00	2714.00	4705	20230417	-42.93	2300	20231030	16.74	4705	-42.93	20230417	2300	16.74	20231030	4705	-42.93	20230417	2300	16.74	20231030	0.37	N	025890	500	56 억	422179	N	N	6	N	N
99	20231114	150349	57	100.00	KOSPI	기계	N	N	N	N	N	2660	55	2	2.11	66394130	25275	85.96	2565	2710	2545	3385	1825	2605	2626.87	3.73	-582	2755	2680	2565	2490	2375	2717	2527	57	780	500	1770	5	1	11309259	301	17.50	0.98	12	0.22	152.00	2714.00	4705	20230417	-43.46	2300	20231030	15.65	4705	-43.46	20230417	2300	15.65	20231030	4705	-43.46	20230417	2300	15.65	20231030	0.37	N	025890	500	56 억	422179	N	N	6	N	N
100	20231114	140350	57	100.00	KOSPI	기계	N	N	N	N	N	2645	40	2	1.54	59986675	22865	77.76	2565	2710	2545	3385	1825	2605	2623.52	3.73	-575	2755	2680	2565	2490	2375	2717	2527	57	780	500	1770	5	1	11309259	299	17.40	0.97	12	0.20	152.00	2714.00	4705	20230417	-43.78	2300	20231030	15.00	4705	-43.78	20230417	2300	15.00	20231030	4705	-43.78	20230417	2300	15.00	20231030	0.37	N	025890	500	56 억	422179	N	N	6	N	N
101	20231114	130350	57	100.00	KOSPI	기계	N	N	N	N	N	2605	0	3	0.00	24411470	9464	32.19	2565	2605	2545	3385	1825	2605	2579.40	3.73	458	2755	2680	2565	2490	2375	2717	2527	57	780	500	1770	5	1	11309259	295	17.14	0.96	12	0.08	152.00	2714.00	4705	20230417	-44.63	2300	20231030	13.26	4705	-44.63	20230417	2300	13.26	20231030	4705	-44.63	20230417	2300	13.26	20231030	0.37	N	025890	500	56 억	422179	N	N	6	N	N
102	20231114	120349	57	100.00	KOSPI	기계	N	N	N	N	N	2580	-25	5	-0.96	12518395	4870	16.56	2565	2600	2545	3385	1825	2605	2570.51	3.73	446	2755	2680	2565	2490	2375	2717	2527	57	780	500	1770	5	1	11309259	292	16.97	0.95	12	0.04	152.00	2714.00	4705	20230417	-45.16	2300	20231030	12.17	4705	-45.16	20230417	2300	12.17	20231030	4705	-45.16	20230417	2300	12.17	20231030	0.37	N	025890	500	56 억	422179	N	N	6	N	N
103	20231114	110353	57	100.00	KOSPI	기계	N	N	N	N	N	2595	-10	5	-0.38	10712515	4174	14.20	2565	2595	2545	3385	1825	2605	2566.49	3.73	577	2755	2680	2565	2490	2375	2717	2527	57	780	500	1770	5	1	11309259	293	17.07	0.96	12	0.04	152.00	2714.00	4705	20230417	-44.85	2300	20231030	12.83	4705	-44.85	20230417	2300	12.83	20231030	4705	-44.85	20230417	2300	12.83	20231030	0.37	N	025890	500	56 억	422179	N	N	6	N	N
104	20231114	100350	57	100.00	KOSPI	기계	N	N	N	N	N	2595	-10	5	-0.38	10246200	3994	13.58	2565	2595	2545	3385	1825	2605	2565.40	3.73	737	2755	2680	2565	2490	2375	2717	2527	57	780	500	1770	5	1	11309259	293	17.07	0.96	12	0.04	152.00	2714.00	4705	20230417	-44.85	2300	20231030	12.83	4705	-44.85	20230417	2300	12.83	20231030	4705	-44.85	20230417	2300	12.83	20231030	0.37	N	025890	500	56 억	422179	N	N	6	N	N
105	20231114	090347	57	100.00	KOSPI	기계	N	N	N	N	N	2555	-50	5	-1.92	5822215	2272	7.73	2565	2565	2550	3385	1825	2605	2562.59	3.73	467	2755	2680	2565	2490	2375	2717	2527	57	780	500	1770	5	1	11309259	289	16.81	0.94	12	0.02	152.00	2714.00	4705	20230417	-45.70	2300	20231030	11.09	4705	-45.70	20230417	2300	11.09	20231030	4705	-45.70	20230417	2300	11.09	20231030	0.37	N	025890	500	56 억	422179	N	N	6	N	N
106	20231113	160344	57	100.00	KOSPI	기계	N	N	N	N	N	2605	140	2	5.68	74281960	29399	88.17	2465	2640	2450	3200	1730	2465	2526.68	3.73	248	2631	2547	2476	2392	2321	2512	2357	57	735	500	1670	5	1	11309259	295	17.14	0.96	12	0.26	152.00	2714.00	4705	20230417	-44.63	2300	20231030	13.26	4705	-44.63	20230417	2300	13.26	20231030	4705	-44.63	20230417	2300	13.26	20231030	0.37	N	025890	500	56 억	421907	N	N	6	N	N
107	20231113	150344	57	100.00	KOSPI	기계	N	N	N	N	N	2560	95	2	3.85	68471550	27159	81.45	2465	2640	2450	3200	1730	2465	2521.14	3.73	272	2631	2547	2476	2392	2321	2512	2357	57	735	500	1670	5	1	11309259	290	16.84	0.94	12	0.24	152.00	2714.00	4705	20230417	-45.59	2300	20231030	11.30	4705	-45.59	20230417	2300	11.30	20231030	4705	-45.59	20230417	2300	11.30	20231030	0.37	N	025890	500	56 억	421907	N	N	3	N	N
108	20231113	140342	57	100.00	KOSPI	기계	N	N	N	N	N	2580	115	2	4.67	63626925	25278	75.81	2465	2640	2450	3200	1730	2465	2517.09	3.73	290	2631	2547	2476	2392	2321	2512	2357	57	735	500	1670	5	1	11309259	292	16.97	0.95	12	0.22	152.00	2714.00	4705	20230417	-45.16	2300	20231030	12.17	4705	-45.16	20230417	2300	12.17	20231030	4705	-45.16	20230417	2300	12.17	20231030	0.37	N	025890	500	56 억	421907	N	N	3	N	N
109	20231113	130342	57	100.00	KOSPI	기계	N	N	N	N	N	2525	60	2	2.43	59174385	23532	70.57	2465	2640	2450	3200	1730	2465	2514.63	3.73	653	2631	2547	2476	2392	2321	2512	2357	57	735	500	1670	5	1	11309259	286	16.61	0.93	12	0.21	152.00	2714.00	4705	20230417	-46.33	2300	20231030	9.78	4705	-46.33	20230417	2300	9.78	20231030	4705	-46.33	20230417	2300	9.78	20231030	0.37	N	025890	500	56 억	421907	N	N	3	N	N
110	20231113	120343	57	100.00	KOSPI	기계	N	N	N	N	N	2595	130	2	5.27	44692555	17855	53.55	2465	2640	2450	3200	1730	2465	2503.08	3.73	230	2631	2547	2476	2392	2321	2512	2357	57	735	500	1670	5	1	11309259	293	17.07	0.96	12	0.16	152.00	2714.00	4705	20230417	-44.85	2300	20231030	12.83	4705	-44.85	20230417	2300	12.83	20231030	4705	-44.85	20230417	2300	12.83	20231030	0.37	N	025890	500	56 억	421907	N	N	3	N	N
111	20231113	110340	57	100.00	KOSPI	기계	N	N	N	N	N	2525	60	2	2.43	32360650	13077	39.22	2465	2560	2450	3200	1730	2465	2474.62	3.73	313	2631	2547	2476	2392	2321	2512	2357	57	735	500	1670	5	1	11309259	286	16.61	0.93	12	0.12	152.00	2714.00	4705	20230417	-46.33	2300	20231030	9.78	4705	-46.33	20230417	2300	9.78	20231030	4705	-46.33	20230417	2300	9.78	20231030	0.37	N	025890	500	56 억	421907	N	N	3	N	N
112	20231113	100340	57	100.00	KOSPI	기계	N	N	N	N	N	2465	0	3	0.00	14365665	5818	17.45	2465	2485	2465	3200	1730	2465	2469.18	3.73	262	2631	2547	2476	2392	2321	2512	2357	57	735	500	1670	5	1	11309259	279	16.22	0.91	12	0.05	152.00	2714.00	4705	20230417	-47.61	2300	20231030	7.17	4705	-47.61	20230417	2300	7.17	20231030	4705	-47.61	20230417	2300	7.17	20231030	0.37	N	025890	500	56 억	421907	N	N	3	N	N
113	20231113	090342	57	100.00	KOSPI	기계	N	N	N	N	N	2475	10	2	0.41	3518985	1427	4.28	2465	2475	2465	3200	1730	2465	2466.00	3.73	-70	2631	2547	2476	2392	2321	2512	2357	57	735	500	1670	5	1	11309259	280	16.28	0.91	12	0.01	152.00	2714.00	4705	20230417	-47.40	2300	20231030	7.61	4705	-47.40	20230417	2300	7.61	20231030	4705	-47.40	20230417	2300	7.61	20231030	0.37	N	025890	500	56 억	421907	N	N	3	N	N
114	20231110	160344	57	100.00	KOSPI	기계	N	N	N	N	N	2465	-100	5	-3.90	81683685	33343	295.67	2560	2560	2405	3330	1800	2565	2449.80	3.75	-2114	2658	2611	2578	2531	2498	2595	2515	57	765	500	1740	5	1	11309259	279	16.22	0.91	12	0.29	152.00	2714.00	4705	20230417	-47.61	2300	20231030	7.17	4705	-47.61	20230417	2300	7.17	20231030	4705	-47.61	20230417	2300	7.17	20231030	0.37	N	025890	500	56 억	424015	N	N	3	N	N
115	20231110	150347	57	100.00	KOSPI	기계	N	N	N	N	N	2420	-145	5	-5.65	74591135	30443	269.96	2560	2560	2405	3330	1800	2565	2450.19	3.75	-860	2658	2611	2578	2531	2498	2595	2515	57	765	500	1740	5	1	11309259	274	15.92	0.89	12	0.27	152.00	2714.00	4705	20230417	-48.57	2300	20231030	5.22	4705	-48.57	20230417	2300	5.22	20231030	4705	-48.57	20230417	2300	5.22	20231030	0.37	N	025890	500	56 억	424015	N	N	4	N	N
116	20231110	140344	57	100.00	KOSPI	기계	N	N	N	N	N	2430	-135	5	-5.26	63765330	25984	230.42	2560	2560	2405	3330	1800	2565	2454.02	3.75	802	2658	2611	2578	2531	2498	2595	2515	57	765	500	1740	5	1	11309259	275	15.99	0.90	12	0.23	152.00	2714.00	4705	20230417	-48.35	2300	20231030	5.65	4705	-48.35	20230417	2300	5.65	20231030	4705	-48.35	20230417	2300	5.65	20231030	0.37	N	025890	500	56 억	424015	N	N	4	N	N
117	20231110	130346	57	100.00	KOSPI	기계	N	N	N	N	N	2455	-110	5	-4.29	58144140	23681	209.99	2560	2560	2405	3330	1800	2565	2455.31	3.75	998	2658	2611	2578	2531	2498	2595	2515	57	765	500	1740	5	1	11309259	278	16.15	0.90	12	0.21	152.00	2714.00	4705	20230417	-47.82	2300	20231030	6.74	4705	-47.82	20230417	2300	6.74	20231030	4705	-47.82	20230417	2300	6.74	20231030	0.37	N	025890	500	56 억	424015	N	N	4	N	N
118	20231110	120345	57	100.00	KOSPI	기계	N	N	N	N	N	2440	-125	5	-4.87	51809800	21095	187.06	2560	2560	2405	3330	1800	2565	2456.02	3.75	1155	2658	2611	2578	2531	2498	2595	2515	57	765	500	1740	5	1	11309259	276	16.05	0.90	12	0.19	152.00	2714.00	4705	20230417	-48.14	2300	20231030	6.09	4705	-48.14	20230417	2300	6.09	20231030	4705	-48.14	20230417	2300	6.09	20231030	0.37	N	025890	500	56 억	424015	N	N	4	N	N
119	20231110	110343	57	100.00	KOSPI	기계	N	N	N	N	N	2445	-120	5	-4.68	50888930	20719	183.73	2560	2560	2405	3330	1800	2565	2456.15	3.75	1199	2658	2611	2578	2531	2498	2595	2515	57	765	500	1740	5	1	11309259	277	16.09	0.90	12	0.18	152.00	2714.00	4705	20230417	-48.03	2300	20231030	6.30	4705	-48.03	20230417	2300	6.30	20231030	4705	-48.03	20230417	2300	6.30	20231030	0.37	N	025890	500	56 억	424015	N	N	4	N	N
120	20231110	100345	57	100.00	KOSPI	기계	N	N	N	N	N	2435	-130	5	-5.07	47499540	19329	171.40	2560	2560	2405	3330	1800	2565	2457.42	3.75	1418	2658	2611	2578	2531	2498	2595	2515	57	765	500	1740	5	1	11309259	275	16.02	0.90	12	0.17	152.00	2714.00	4705	20230417	-48.25	2300	20231030	5.87	4705	-48.25	20230417	2300	5.87	20231030	4705	-48.25	20230417	2300	5.87	20231030	0.37	N	025890	500	56 억	424015	N	N	4	N	N
121	20231110	090340	57	100.00	KOSPI	기계	N	N	N	N	N	2405	-160	5	-6.24	13920660	5617	49.81	2560	2560	2405	3330	1800	2565	2478.31	3.75	-45	2658	2611	2578	2531	2498	2595	2515	57	765	500	1740	5	1	11309259	272	15.82	0.89	12	0.05	152.00	2714.00	4705	20230417	-48.88	2300	20231030	4.57	4705	-48.88	20230417	2300	4.57	20231030	4705	-48.88	20230417	2300	4.57	20231030	0.37	N	025890	500	56 억	424015	Y	N	4	N	N
122	20231109	160336	57	100.00	KOSPI	기계	N	N	N	N	N	2565	-35	5	-1.35	28900905	11277	61.55	2625	2625	2545	3380	1820	2600	2562.82	3.76	-1158	2653	2626	2608	2581	2563	2617	2572	57	780	500	1760	5	1	11309259	290	16.88	0.95	12	0.10	152.00	2714.00	4705	20230417	-45.48	2295	20221107	11.76	4705	-45.48	20230417	2300	11.52	20231030	4705	-45.48	20230417	2300	11.52	20231030	0.37	N	025890	500	56 억	425138	N	N	4	N	N
123	20231109	150338	57	100.00	KOSPI	기계	N	N	N	N	N	2545	-55	5	-2.12	28513900	11126	60.73	2625	2625	2545	3380	1820	2600	2562.82	3.76	-1158	2653	2626	2608	2581	2563	2617	2572	57	780	500	1760	5	1	11309259	288	16.74	0.94	12	0.10	152.00	2714.00	4705	20230417	-45.91	2295	20221107	10.89	4705	-45.91	20230417	2300	10.65	20231030	4705	-45.91	20230417	2300	10.65	20231030	0.37	N	025890	500	56 억	425138	N	N	2	N	N
124	20231109	140336	57	100.00	KOSPI	기계	N	N	N	N	N	2555	-45	5	-1.73	20805460	8099	44.21	2625	2625	2550	3380	1820	2600	2568.89	3.76	-1291	2653	2626	2608	2581	2563	2617	2572	57	780	500	1760	5	1	11309259	289	16.81	0.94	12	0.07	152.00	2714.00	4705	20230417	-45.70	2295	20221107	11.33	4705	-45.70	20230417	2300	11.09	20231030	4705	-45.70	20230417	2300	11.09	20231030	0.37	N	025890	500	56 억	425138	N	N	2	N	N
125	20231109	130338	57	100.00	KOSPI	기계	N	N	N	N	N	2550	-50	5	-1.92	16275760	6324	34.52	2625	2625	2550	3380	1820	2600	2573.65	3.76	-888	2653	2626	2608	2581	2563	2617	2572	57	780	500	1760	5	1	11309259	288	16.78	0.94	12	0.06	152.00	2714.00	4705	20230417	-45.80	2295	20221107	11.11	4705	-45.80	20230417	2300	10.87	20231030	4705	-45.80	20230417	2300	10.87	20231030	0.37	N	025890	500	56 억	425138	N	N	2	N	N
126	20231109	120338	57	100.00	KOSPI	기계	N	N	N	N	N	2565	-35	5	-1.35	9948975	3849	21.01	2625	2625	2560	3380	1820	2600	2584.82	3.76	-860	2653	2626	2608	2581	2563	2617	2572	57	780	500	1760	5	1	11309259	290	16.88	0.95	12	0.03	152.00	2714.00	4705	20230417	-45.48	2295	20221107	11.76	4705	-45.48	20230417	2300	11.52	20231030	4705	-45.48	20230417	2300	11.52	20231030	0.37	N	025890	500	56 억	425138	N	N	2	N	N
127	20231109	110338	57	100.00	KOSPI	기계	N	N	N	N	N	2570	-30	5	-1.15	7845595	3028	16.53	2625	2625	2560	3380	1820	2600	2591.02	3.76	-860	2653	2626	2608	2581	2563	2617	2572	57	780	500	1760	5	1	11309259	291	16.91	0.95	12	0.03	152.00	2714.00	4705	20230417	-45.38	2295	20221107	11.98	4705	-45.38	20230417	2300	11.74	20231030	4705	-45.38	20230417	2300	11.74	20231030	0.37	N	025890	500	56 억	425138	N	N	2	N	N
128	20231109	100334	57	100.00	KOSPI	기계	N	N	N	N	N	2570	-30	5	-1.15	5994060	2306	12.59	2625	2625	2570	3380	1820	2600	2599.33	3.76	-858	2653	2626	2608	2581	2563	2617	2572	57	780	500	1760	5	1	11309259	291	16.91	0.95	12	0.02	152.00	2714.00	4705	20230417	-45.38	2295	20221107	11.98	4705	-45.38	20230417	2300	11.74	20231030	4705	-45.38	20230417	2300	11.74	20231030	0.37	N	025890	500	56 억	425138	N	N	2	N	N
129	20231109	090337	57	100.00	KOSPI	기계	N	N	N	N	N	2610	10	2	0.38	2461455	938	5.12	2625	2625	2610	3380	1820	2600	2624.15	3.76	-435	2653	2626	2608	2581	2563	2617	2572	57	780	500	1760	5	1	11309259	295	17.17	0.96	12	0.01	152.00	2714.00	4705	20230417	-44.53	2295	20221107	13.73	4705	-44.53	20230417	2300	13.48	20231030	4705	-44.53	20230417	2300	13.48	20231030	0.37	N	025890	500	56 억	425138	N	N	2	N	N
130	20231108	160335	57	100.00	KOSPI	기계	N	N	N	N	N	2600	-20	5	-0.76	48036105	18321	69.57	2620	2635	2590	3405	1835	2620	2621.92	3.77	-1736	2676	2647	2616	2587	2556	2650	2590	57	785	500	1780	5	1	11309259	294	17.11	0.96	12	0.16	152.00	2714.00	4705	20230417	-44.74	2295	20221107	13.29	4705	-44.74	20230417	2300	13.04	20231030	4705	-44.74	20230417	2300	13.04	20231030	0.36	N	025890	500	56 억	426839	N	N	2	N	N
131	20231108	150337	57	100.00	KOSPI	기계	N	N	N	N	N	2605	-15	5	-0.57	44929115	17125	65.03	2620	2635	2605	3405	1835	2620	2623.60	3.77	-1703	2676	2647	2616	2587	2556	2650	2590	57	785	500	1780	5	1	11309259	295	17.14	0.96	12	0.15	152.00	2714.00	4705	20230417	-44.63	2295	20221107	13.51	4705	-44.63	20230417	2300	13.26	20231030	4705	-44.63	20230417	2300	13.26	20231030	0.36	N	025890	500	56 억	426839	N	N	0	N	N
132	20231108	140335	57	100.00	KOSPI	기계	N	N	N	N	N	2620	0	3	0.00	42093745	16040	60.91	2620	2635	2615	3405	1835	2620	2624.30	3.77	-1563	2676	2647	2616	2587	2556	2650	2590	57	785	500	1780	5	1	11309259	296	17.24	0.97	12	0.14	152.00	2714.00	4705	20230417	-44.31	2295	20221107	14.16	4705	-44.31	20230417	2300	13.91	20231030	4705	-44.31	20230417	2300	13.91	20231030	0.36	N	025890	500	56 억	426839	N	N	0	N	N
133	20231108	130336	57	100.00	KOSPI	기계	N	N	N	N	N	2625	5	2	0.19	41265435	15724	59.71	2620	2635	2615	3405	1835	2620	2624.36	3.77	-1456	2676	2647	2616	2587	2556	2650	2590	57	785	500	1780	5	1	11309259	297	17.27	0.97	12	0.14	152.00	2714.00	4705	20230417	-44.21	2295	20221107	14.38	4705	-44.21	20230417	2300	14.13	20231030	4705	-44.21	20230417	2300	14.13	20231030	0.36	N	025890	500	56 억	426839	N	N	0	N	N
134	20231108	120337	57	100.00	KOSPI	기계	N	N	N	N	N	2630	10	2	0.38	38687410	14742	55.98	2620	2635	2615	3405	1835	2620	2624.30	3.77	-1454	2676	2647	2616	2587	2556	2650	2590	57	785	500	1780	5	1	11309259	297	17.30	0.97	12	0.13	152.00	2714.00	4705	20230417	-44.10	2295	20221107	14.60	4705	-44.10	20230417	2300	14.35	20231030	4705	-44.10	20230417	2300	14.35	20231030	0.36	N	025890	500	56 억	426839	N	N	0	N	N
135	20231108	110335	57	100.00	KOSPI	기계	N	N	N	N	N	2620	0	3	0.00	37943560	14459	54.91	2620	2635	2615	3405	1835	2620	2624.22	3.77	-1401	2676	2647	2616	2587	2556	2650	2590	57	785	500	1780	5	1	11309259	296	17.24	0.97	12	0.13	152.00	2714.00	4705	20230417	-44.31	2295	20221107	14.16	4705	-44.31	20230417	2300	13.91	20231030	4705	-44.31	20230417	2300	13.91	20231030	0.36	N	025890	500	56 억	426839	N	N	0	N	N
136	20231108	100335	57	100.00	KOSPI	기계	N	N	N	N	N	2635	15	2	0.57	28054200	10693	40.61	2620	2635	2615	3405	1835	2620	2623.60	3.77	-1047	2676	2647	2616	2587	2556	2650	2590	57	785	500	1780	5	1	11309259	298	17.34	0.97	12	0.09	152.00	2714.00	4705	20230417	-44.00	2295	20221107	14.81	4705	-44.00	20230417	2300	14.57	20231030	4705	-44.00	20230417	2300	14.57	20231030	0.36	N	025890	500	56 억	426839	N	N	0	N	N
137	20231108	090334	57	100.00	KOSPI	기계	N	N	N	N	N	2620	0	3	0.00	12688005	4838	18.37	2620	2630	2615	3405	1835	2620	2622.57	3.77	-1655	2676	2647	2616	2587	2556	2650	2590	57	785	500	1780	5	1	11309259	296	17.24	0.97	12	0.04	152.00	2714.00	4705	20230417	-44.31	2295	20221107	14.16	4705	-44.31	20230417	2300	13.91	20231030	4705	-44.31	20230417	2300	13.91	20231030	0.36	N	025890	500	56 억	426839	N	N	0	N	N
138	20231107	160335	57	100.00	KOSPI	기계	N	N	N	N	N	2620	0	3	0.00	68641435	26334	139.68	2620	2645	2585	3405	1835	2620	2606.57	3.81	-3326	2686	2652	2626	2592	2566	2640	2580	57	785	500	1780	5	1	11309259	296	17.24	0.97	12	0.23	152.00	2714.00	4705	20230417	-44.31	2295	20221107	14.16	4705	-44.31	20230417	2300	13.91	20231030	4705	-44.31	20230417	2295	14.16	20221107	0.36	N	025890	500	56 억	430720	N	N	0	N	N
139	20231107	150336	57	100.00	KOSPI	기계	N	N	N	N	N	2600	-20	5	-0.76	64261995	24655	130.77	2620	2645	2585	3405	1835	2620	2606.45	3.81	-3325	2686	2652	2626	2592	2566	2640	2580	57	785	500	1780	5	1	11309259	294	17.11	0.96	12	0.22	152.00	2714.00	4705	20230417	-44.74	2295	20221107	13.29	4705	-44.74	20230417	2300	13.04	20231030	4705	-44.74	20230417	2295	13.29	20221107	0.36	N	025890	500	56 억	430720	N	N	0	N	N
140	20231107	140338	57	100.00	KOSPI	기계	N	N	N	N	N	2605	-15	5	-0.57	61545555	23612	125.24	2620	2645	2585	3405	1835	2620	2606.54	3.81	-3643	2686	2652	2626	2592	2566	2640	2580	57	785	500	1780	5	1	11309259	295	17.14	0.96	12	0.21	152.00	2714.00	4705	20230417	-44.63	2295	20221107	13.51	4705	-44.63	20230417	2300	13.26	20231030	4705	-44.63	20230417	2295	13.51	20221107	0.36	N	025890	500	56 억	430720	N	N	0	N	N
141	20231107	130336	57	100.00	KOSPI	기계	N	N	N	N	N	2595	-25	5	-0.95	58753105	22538	119.55	2620	2645	2585	3405	1835	2620	2606.85	3.81	-3769	2686	2652	2626	2592	2566	2640	2580	57	785	500	1780	5	1	11309259	293	17.07	0.96	12	0.20	152.00	2714.00	4705	20230417	-44.85	2295	20221107	13.07	4705	-44.85	20230417	2300	12.83	20231030	4705	-44.85	20230417	2295	13.07	20221107	0.36	N	025890	500	56 억	430720	N	N	0	N	N
142	20231107	120332	57	100.00	KOSPI	기계	N	N	N	N	N	2600	-20	5	-0.76	37849475	14467	76.74	2620	2645	2590	3405	1835	2620	2616.26	3.81	-3715	2686	2652	2626	2592	2566	2640	2580	57	785	500	1780	5	1	11309259	294	17.11	0.96	12	0.13	152.00	2714.00	4705	20230417	-44.74	2295	20221107	13.29	4705	-44.74	20230417	2300	13.04	20231030	4705	-44.74	20230417	2295	13.29	20221107	0.36	N	025890	500	56 억	430720	N	N	0	N	N
143	20231107	110335	57	100.00	KOSPI	기계	N	N	N	N	N	2615	-5	5	-0.19	36807115	14067	74.61	2620	2645	2590	3405	1835	2620	2616.56	3.81	-3476	2686	2652	2626	2592	2566	2640	2580	57	785	500	1780	5	1	11309259	296	17.20	0.96	12	0.12	152.00	2714.00	4705	20230417	-44.42	2295	20221107	13.94	4705	-44.42	20230417	2300	13.70	20231030	4705	-44.42	20230417	2295	13.94	20221107	0.36	N	025890	500	56 억	430720	N	N	0	N	N
144	20231107	100338	57	100.00	KOSPI	기계	N	N	N	N	N	2595	-25	5	-0.95	35250100	13468	71.44	2620	2645	2590	3405	1835	2620	2617.32	3.81	-3551	2686	2652	2626	2592	2566	2640	2580	57	785	500	1780	5	1	11309259	293	17.07	0.96	12	0.12	152.00	2714.00	4705	20230417	-44.85	2295	20221107	13.07	4705	-44.85	20230417	2300	12.83	20231030	4705	-44.85	20230417	2295	13.07	20221107	0.36	N	025890	500	56 억	430720	N	N	0	N	N
145	20231107	090330	57	100.00	KOSPI	기계	N	N	N	N	N	2600	-20	5	-0.76	26701170	10196	54.08	2620	2620	2600	3405	1835	2620	2618.79	3.81	-3326	2686	2652	2626	2592	2566	2640	2580	57	785	500	1780	5	1	11309259	294	17.11	0.96	12	0.09	152.00	2714.00	4705	20230417	-44.74	2295	20221107	13.29	4705	-44.74	20230417	2300	13.04	20231030	4705	-44.74	20230417	2295	13.29	20221107	0.36	N	025890	500	56 억	430720	N	N	0	N	N
146	20231106	160327	57	100.00	KOSPI	기계	N	N	N	N	N	2620	20	2	0.77	49512415	18853	112.24	2660	2660	2600	3380	1820	2600	2626.24	3.86	-1504	2640	2620	2595	2575	2550	2630	2585	57	780	500	1760	5	1	11309259	296	17.24	0.97	12	0.17	152.00	2714.00	4705	20230417	-44.31	2295	20221107	14.16	4705	-44.31	20230417	2300	13.91	20231030	4705	-44.31	20230417	2295	14.16	20221107	0.36	N	025890	500	56 억	436043	N	N	0	N	N
147	20231106	150329	57	100.00	KOSPI	기계	N	N	N	N	N	2620	20	2	0.77	48220765	18360	109.31	2660	2660	2600	3380	1820	2600	2626.40	3.86	-1504	2640	2620	2595	2575	2550	2630	2585	57	780	500	1760	5	1	11309259	296	17.24	0.97	12	0.16	152.00	2714.00	4705	20230417	-44.31	2295	20221107	14.16	4705	-44.31	20230417	2300	13.91	20231030	4705	-44.31	20230417	2295	14.16	20221107	0.36	N	025890	500	56 억	436043	N	N	0	N	N
148	20231106	140327	57	100.00	KOSPI	기계	N	N	N	N	N	2605	5	2	0.19	43337970	16491	98.18	2660	2660	2600	3380	1820	2600	2627.98	3.86	-1468	2640	2620	2595	2575	2550	2630	2585	57	780	500	1760	5	1	11309259	295	17.14	0.96	12	0.15	152.00	2714.00	4705	20230417	-44.63	2295	20221107	13.51	4705	-44.63	20230417	2300	13.26	20231030	4705	-44.63	20230417	2295	13.51	20221107	0.36	N	025890	500	56 억	436043	N	N	0	N	N
149	20231106	130331	57	100.00	KOSPI	기계	N	N	N	N	N	2630	30	2	1.15	33562355	12767	76.01	2660	2660	2600	3380	1820	2600	2628.84	3.86	-1201	2640	2620	2595	2575	2550	2630	2585	57	780	500	1760	5	1	11309259	297	17.30	0.97	12	0.11	152.00	2714.00	4705	20230417	-44.10	2295	20221107	14.60	4705	-44.10	20230417	2300	14.35	20231030	4705	-44.10	20230417	2295	14.60	20221107	0.36	N	025890	500	56 억	436043	N	N	0	N	N
150	20231106	120330	57	100.00	KOSPI	기계	N	N	N	N	N	2610	10	2	0.38	30887440	11744	69.92	2660	2660	2600	3380	1820	2600	2630.06	3.86	-1272	2640	2620	2595	2575	2550	2630	2585	57	780	500	1760	5	1	11309259	295	17.17	0.96	12	0.10	152.00	2714.00	4705	20230417	-44.53	2295	20221107	13.73	4705	-44.53	20230417	2300	13.48	20231030	4705	-44.53	20230417	2295	13.73	20221107	0.36	N	025890	500	56 억	436043	N	N	0	N	N
151	20231106	110330	57	100.00	KOSPI	기계	N	N	N	N	N	2645	45	2	1.73	27397490	10411	61.98	2660	2660	2600	3380	1820	2600	2631.59	3.86	-1326	2640	2620	2595	2575	2550	2630	2585	57	780	500	1760	5	1	11309259	299	17.40	0.97	12	0.09	152.00	2714.00	4705	20230417	-43.78	2295	20221107	15.25	4705	-43.78	20230417	2300	15.00	20231030	4705	-43.78	20230417	2295	15.25	20221107	0.36	N	025890	500	56 억	436043	N	N	0	N	N
152	20231106	100313	57	100.00	KOSPI	기계	N	N	N	N	N	2630	30	2	1.15	23762195	9032	53.77	2660	2660	2600	3380	1820	2600	2630.89	3.86	-1358	2640	2620	2595	2575	2550	2630	2585	57	780	500	1760	5	1	11309259	297	17.30	0.97	12	0.08	152.00	2714.00	4705	20230417	-44.10	2295	20221107	14.60	4705	-44.10	20230417	2300	14.35	20231030	4705	-44.10	20230417	2295	14.60	20221107	0.36	N	025890	500	56 억	436043	N	N	0	N	N
153	20231106	090331	57	100.00	KOSPI	기계	N	N	N	N	N	2615	15	2	0.58	8287380	3145	18.72	2660	2660	2600	3380	1820	2600	2635.10	3.86	-231	2640	2620	2595	2575	2550	2630	2585	57	780	500	1760	5	1	11309259	296	17.20	0.96	12	0.03	152.00	2714.00	4705	20230417	-44.42	2295	20221107	13.94	4705	-44.42	20230417	2300	13.70	20231030	4705	-44.42	20230417	2295	13.94	20221107	0.36	N	025890	500	56 억	436043	N	N	0	N	N
154	20231103	160324	57	100.00	KOSPI	기계	N	N	N	N	N	2600	35	2	1.36	43585005	16794	57.58	2580	2615	2570	3330	1800	2565	2595.27	3.86	295	2608	2586	2548	2526	2488	2597	2537	57	765	500	1740	5	1	11309259	294	17.11	0.96	12	0.15	152.00	2714.00	4705	20230417	-44.74	2295	20221107	13.29	4705	-44.74	20230417	2300	13.04	20231030	4705	-44.74	20230417	2295	13.29	20221107	0.37	N	025890	500	56 억	436456	N	N	0	N	N
155	20231103	150326	57	100.00	KOSPI	기계	N	N	N	N	N	2585	20	2	0.78	40216495	15493	53.12	2580	2615	2570	3330	1800	2565	2595.78	3.86	-188	2608	2586	2548	2526	2488	2597	2537	57	765	500	1740	5	1	11309259	292	17.01	0.95	12	0.14	152.00	2714.00	4705	20230417	-45.06	2295	20221107	12.64	4705	-45.06	20230417	2300	12.39	20231030	4705	-45.06	20230417	2295	12.64	20221107	0.37	N	025890	500	56 억	436456	N	N	0	N	N
156	20231103	140326	57	100.00	KOSPI	기계	N	N	N	N	N	2600	35	2	1.36	31467580	12124	41.57	2580	2615	2570	3330	1800	2565	2595.48	3.86	-262	2608	2586	2548	2526	2488	2597	2537	57	765	500	1740	5	1	11309259	294	17.11	0.96	12	0.11	152.00	2714.00	4705	20230417	-44.74	2295	20221107	13.29	4705	-44.74	20230417	2300	13.04	20231030	4705	-44.74	20230417	2295	13.29	20221107	0.37	N	025890	500	56 억	436456	N	N	0	N	N
157	20231103	130325	57	100.00	KOSPI	기계	N	N	N	N	N	2600	35	2	1.36	28400925	10945	37.52	2580	2615	2570	3330	1800	2565	2594.88	3.86	-262	2608	2586	2548	2526	2488	2597	2537	57	765	500	1740	5	1	11309259	294	17.11	0.96	12	0.10	152.00	2714.00	4705	20230417	-44.74	2295	20221107	13.29	4705	-44.74	20230417	2300	13.04	20231030	4705	-44.74	20230417	2295	13.29	20221107	0.37	N	025890	500	56 억	436456	N	N	0	N	N
158	20231103	120324	57	100.00	KOSPI	기계	N	N	N	N	N	2610	45	2	1.75	25891790	9980	34.22	2580	2615	2570	3330	1800	2565	2594.37	3.86	-219	2608	2586	2548	2526	2488	2597	2537	57	765	500	1740	5	1	11309259	295	17.17	0.96	12	0.09	152.00	2714.00	4705	20230417	-44.53	2295	20221107	13.73	4705	-44.53	20230417	2300	13.48	20231030	4705	-44.53	20230417	2295	13.73	20221107	0.37	N	025890	500	56 억	436456	N	N	0	N	N
159	20231103	110327	57	100.00	KOSPI	기계	N	N	N	N	N	2605	40	2	1.56	21436440	8267	28.34	2580	2615	2570	3330	1800	2565	2593.01	3.86	-687	2608	2586	2548	2526	2488	2597	2537	57	765	500	1740	5	1	11309259	295	17.14	0.96	12	0.07	152.00	2714.00	4705	20230417	-44.63	2295	20221107	13.51	4705	-44.63	20230417	2300	13.26	20231030	4705	-44.63	20230417	2295	13.51	20221107	0.37	N	025890	500	56 억	436456	N	N	0	N	N
160	20231103	100323	57	100.00	KOSPI	기계	N	N	N	N	N	2610	45	2	1.75	13521390	5227	17.92	2580	2615	2570	3330	1800	2565	2586.84	3.86	-678	2608	2586	2548	2526	2488	2597	2537	57	765	500	1740	5	1	11309259	295	17.17	0.96	12	0.05	152.00	2714.00	4705	20230417	-44.53	2295	20221107	13.73	4705	-44.53	20230417	2300	13.48	20231030	4705	-44.53	20230417	2295	13.73	20221107	0.37	N	025890	500	56 억	436456	N	N	0	N	N
161	20231103	090323	57	100.00	KOSPI	기계	N	N	N	N	N	2595	30	2	1.17	4026830	1559	5.34	2580	2595	2580	3330	1800	2565	2582.96	3.86	-124	2608	2586	2548	2526	2488	2597	2537	57	765	500	1740	5	1	11309259	293	17.07	0.96	12	0.01	152.00	2714.00	4705	20230417	-44.85	2295	20221107	13.07	4705	-44.85	20230417	2300	12.83	20231030	4705	-44.85	20230417	2295	13.07	20221107	0.37	N	025890	500	56 억	436456	N	N	0	N	N
162	20231102	160322	57	100.00	KOSPI	기계	N	N	N	N	N	2565	60	2	2.40	74318690	29168	54.00	2510	2570	2510	3255	1755	2505	2547.95	3.85	1363	2571	2537	2481	2447	2391	2555	2465	57	750	500	1700	5	1	11309259	290	16.88	0.95	12	0.26	152.00	2714.00	4705	20230417	-45.48	2295	20221107	11.76	4705	-45.48	20230417	2300	11.52	20231030	4705	-45.48	20230417	2295	11.76	20221107	0.37	N	025890	500	56 억	435093	N	N	0	N	N
163	20231102	150326	57	100.00	KOSPI	기계	N	N	N	N	N	2570	65	2	2.59	70847470	27814	51.50	2510	2570	2510	3255	1755	2505	2547.19	3.85	830	2571	2537	2481	2447	2391	2555	2465	57	750	500	1700	5	1	11309259	291	16.91	0.95	12	0.25	152.00	2714.00	4705	20230417	-45.38	2295	20221107	11.98	4705	-45.38	20230417	2300	11.74	20231030	4705	-45.38	20230417	2295	11.98	20221107	0.37	N	025890	500	56 억	435093	N	N	0	N	N
164	20231102	140321	57	100.00	KOSPI	기계	N	N	N	N	N	2555	50	2	2.00	61488100	24157	44.73	2510	2560	2510	3255	1755	2505	2545.35	3.85	835	2571	2537	2481	2447	2391	2555	2465	57	750	500	1700	5	1	11309259	289	16.81	0.94	12	0.21	152.00	2714.00	4705	20230417	-45.70	2295	20221107	11.33	4705	-45.70	20230417	2300	11.09	20231030	4705	-45.70	20230417	2295	11.33	20221107	0.37	N	025890	500	56 억	435093	N	N	0	N	N
165	20231102	130323	57	100.00	KOSPI	기계	N	N	N	N	N	2555	50	2	2.00	56140750	22057	40.84	2510	2560	2510	3255	1755	2505	2545.26	3.85	798	2571	2537	2481	2447	2391	2555	2465	57	750	500	1700	5	1	11309259	289	16.81	0.94	12	0.20	152.00	2714.00	4705	20230417	-45.70	2295	20221107	11.33	4705	-45.70	20230417	2300	11.09	20231030	4705	-45.70	20230417	2295	11.33	20221107	0.37	N	025890	500	56 억	435093	N	N	0	N	N
166	20231102	120321	57	100.00	KOSPI	기계	N	N	N	N	N	2555	50	2	2.00	38015880	14961	27.70	2510	2560	2510	3255	1755	2505	2541.00	3.85	547	2571	2537	2481	2447	2391	2555	2465	57	750	500	1700	5	1	11309259	289	16.81	0.94	12	0.13	152.00	2714.00	4705	20230417	-45.70	2295	20221107	11.33	4705	-45.70	20230417	2300	11.09	20231030	4705	-45.70	20230417	2295	11.33	20221107	0.37	N	025890	500	56 억	435093	N	N	0	N	N
167	20231102	110321	57	100.00	KOSPI	기계	N	N	N	N	N	2560	55	2	2.20	32019890	12611	23.35	2510	2560	2510	3255	1755	2505	2539.04	3.85	263	2571	2537	2481	2447	2391	2555	2465	57	750	500	1700	5	1	11309259	290	16.84	0.94	12	0.11	152.00	2714.00	4705	20230417	-45.59	2295	20221107	11.55	4705	-45.59	20230417	2300	11.30	20231030	4705	-45.59	20230417	2295	11.55	20221107	0.37	N	025890	500	56 억	435093	N	N	0	N	N
168	20231102	100322	57	100.00	KOSPI	기계	N	N	N	N	N	2540	35	2	1.40	28692470	11306	20.93	2510	2560	2510	3255	1755	2505	2537.81	3.85	48	2571	2537	2481	2447	2391	2555	2465	57	750	500	1700	5	1	11309259	287	16.71	0.94	12	0.10	152.00	2714.00	4705	20230417	-46.01	2295	20221107	10.68	4705	-46.01	20230417	2300	10.43	20231030	4705	-46.01	20230417	2295	10.68	20221107	0.37	N	025890	500	56 억	435093	N	N	0	N	N
169	20231102	090326	57	100.00	KOSPI	기계	N	N	N	N	N	2530	25	2	1.00	2715785	1081	2.00	2510	2530	2510	3255	1755	2505	2512.29	3.85	-130	2571	2537	2481	2447	2391	2555	2465	57	750	500	1700	5	1	11309259	286	16.64	0.93	12	0.01	152.00	2714.00	4705	20230417	-46.23	2295	20221107	10.24	4705	-46.23	20230417	2300	10.00	20231030	4705	-46.23	20230417	2295	10.24	20221107	0.37	N	025890	500	56 억	435093	N	N	0	N	N
170	20231101	160322	57	100.00	KOSPI	기계	N	N	N	N	N	2505	80	2	3.30	134200040	54012	182.55	2425	2515	2425	3150	1700	2425	2484.63	3.79	5382	2451	2437	2421	2407	2391	2445	2415	57	725	500	1640	5	1	11309259	283	16.48	0.92	12	0.48	152.00	2714.00	4705	20230417	-46.76	2295	20221107	9.15	4705	-46.76	20230417	2300	8.91	20231030	4705	-46.76	20230417	2295	9.15	20221107	0.37	N	025890	500	56 억	428288	N	N	0	N	N
171	20231101	150321	57	100.00	KOSPI	기계	N	N	N	N	N	2510	85	2	3.51	113095970	45593	154.09	2425	2515	2425	3150	1700	2425	2480.56	3.79	4555	2451	2437	2421	2407	2391	2445	2415	57	725	500	1640	5	1	11309259	284	16.51	0.92	12	0.40	152.00	2714.00	4705	20230417	-46.65	2295	20221107	9.37	4705	-46.65	20230417	2300	9.13	20231030	4705	-46.65	20230417	2295	9.37	20221107	0.37	N	025890	500	56 억	428288	N	N	0	N	N
172	20231101	140318	57	100.00	KOSPI	기계	N	N	N	N	N	2510	85	2	3.51	101677565	41035	138.69	2425	2515	2425	3150	1700	2425	2477.83	3.79	4337	2451	2437	2421	2407	2391	2445	2415	57	725	500	1640	5	1	11309259	284	16.51	0.92	12	0.36	152.00	2714.00	4705	20230417	-46.65	2295	20221107	9.37	4705	-46.65	20230417	2300	9.13	20231030	4705	-46.65	20230417	2295	9.37	20221107	0.37	N	025890	500	56 억	428288	N	N	0	N	N
173	20231101	130322	57	100.00	KOSPI	기계	N	N	N	N	N	2510	85	2	3.51	95134720	38422	129.86	2425	2515	2425	3150	1700	2425	2476.05	3.79	4249	2451	2437	2421	2407	2391	2445	2415	57	725	500	1640	5	1	11309259	284	16.51	0.92	12	0.34	152.00	2714.00	4705	20230417	-46.65	2295	20221107	9.37	4705	-46.65	20230417	2300	9.13	20231030	4705	-46.65	20230417	2295	9.37	20221107	0.37	N	025890	500	56 억	428288	N	N	0	N	N
174	20231101	120327	57	100.00	KOSPI	기계	N	N	N	N	N	2495	70	2	2.89	79197025	32062	108.36	2425	2515	2425	3150	1700	2425	2470.12	3.79	4222	2451	2437	2421	2407	2391	2445	2415	57	725	500	1640	5	1	11309259	282	16.41	0.92	12	0.28	152.00	2714.00	4705	20230417	-46.97	2295	20221107	8.71	4705	-46.97	20230417	2300	8.48	20231030	4705	-46.97	20230417	2295	8.71	20221107	0.37	N	025890	500	56 억	428288	N	N	0	N	N
175	20231101	110328	57	100.00	KOSPI	기계	N	N	N	N	N	2490	65	2	2.68	61789220	25110	84.87	2425	2490	2425	3150	1700	2425	2460.74	3.79	3488	2451	2437	2421	2407	2391	2445	2415	57	725	500	1640	5	1	11309259	282	16.38	0.92	12	0.22	152.00	2714.00	4705	20230417	-47.08	2295	20221107	8.50	4705	-47.08	20230417	2300	8.26	20231030	4705	-47.08	20230417	2295	8.50	20221107	0.37	N	025890	500	56 억	428288	N	N	0	N	N
176	20231101	100325	57	100.00	KOSPI	기계	N	N	N	N	N	2470	45	2	1.86	42609120	17352	58.65	2425	2470	2425	3150	1700	2425	2455.57	3.79	2832	2451	2437	2421	2407	2391	2445	2415	57	725	500	1640	5	1	11309259	279	16.25	0.91	12	0.15	152.00	2714.00	4705	20230417	-47.50	2295	20221107	7.63	4705	-47.50	20230417	2300	7.39	20231030	4705	-47.50	20230417	2295	7.63	20221107	0.37	N	025890	500	56 억	428288	N	N	0	N	N
177	20231101	090326	57	100.00	KOSPI	기계	N	N	N	N	N	2450	25	2	1.03	11060710	4547	15.37	2425	2470	2425	3150	1700	2425	2432.53	3.79	-1102	2451	2437	2421	2407	2391	2445	2415	57	725	500	1640	5	1	11309259	277	16.12	0.90	12	0.04	152.00	2714.00	4705	20230417	-47.93	2295	20221107	6.75	4705	-47.93	20230417	2300	6.52	20231030	4705	-47.93	20230417	2295	6.75	20221107	0.37	N	025890	500	56 억	428288	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History