KissMeData/074610/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

74 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	160659	57	100.00	KOSPI	기계	N	N	N	N	N	4035	35	2	0.88	12390246520	2974967	227.10	3990	4470	3990	5200	2800	4000	4164.87	7.44	-62140	4253	4126	4058	3931	3863	4092	3897	343	1200	500	2880	5	1	68529637	2765	-6.44	3.64	12	4.34	-627.00	1107.00	16300	20230418	-75.25	3930	20230302	2.67	16300	-75.25	20230418	3930	2.67	20230302	16300	-75.25	20230418	3930	2.67	20230302	0.05	N	074610	500	342 억	5095814	N	N	2	N	N
3	20231130	150700	57	100.00	KOSPI	기계	N	N	N	N	N	4095	95	2	2.38	8555711155	2025628	154.63	3990	4470	3990	5200	2800	4000	4223.73	7.44	64409	4253	4126	4058	3931	3863	4092	3897	343	1200	500	2880	5	1	68529637	2806	-6.53	3.70	12	2.96	-627.00	1107.00	16300	20230418	-74.88	3930	20230302	4.20	16300	-74.88	20230418	3930	4.20	20230302	16300	-74.88	20230418	3930	4.20	20230302	0.05	N	074610	500	342 억	5095814	N	N	2	N	N
4	20231130	140655	57	100.00	KOSPI	기계	N	N	N	N	N	4130	130	2	3.25	7670155220	1809370	138.12	3990	4470	3990	5200	2800	4000	4239.13	7.44	147124	4253	4126	4058	3931	3863	4092	3897	343	1200	500	2880	5	1	68529637	2830	-6.59	3.73	12	2.64	-627.00	1107.00	16300	20230418	-74.66	3930	20230302	5.09	16300	-74.66	20230418	3930	5.09	20230302	16300	-74.66	20230418	3930	5.09	20230302	0.05	N	074610	500	342 억	5095814	N	N	2	N	N
5	20231130	130654	57	100.00	KOSPI	기계	N	N	N	N	N	4160	160	2	4.00	7111230795	1674209	127.81	3990	4470	3990	5200	2800	4000	4247.52	7.44	194862	4253	4126	4058	3931	3863	4092	3897	343	1200	500	2880	5	1	68529637	2851	-6.63	3.76	12	2.44	-627.00	1107.00	16300	20230418	-74.48	3930	20230302	5.85	16300	-74.48	20230418	3930	5.85	20230302	16300	-74.48	20230418	3930	5.85	20230302	0.05	N	074610	500	342 억	5095814	N	N	2	N	N
6	20231130	120705	57	100.00	KOSPI	기계	N	N	N	N	N	4170	170	2	4.25	6734853090	1583669	120.89	3990	4470	3990	5200	2800	4000	4252.69	7.44	184318	4253	4126	4058	3931	3863	4092	3897	343	1200	500	2880	5	1	68529637	2858	-6.65	3.77	12	2.31	-627.00	1107.00	16300	20230418	-74.42	3930	20230302	6.11	16300	-74.42	20230418	3930	6.11	20230302	16300	-74.42	20230418	3930	6.11	20230302	0.05	N	074610	500	342 억	5095814	N	N	2	N	N
7	20231130	110659	57	100.00	KOSPI	기계	N	N	N	N	N	4200	200	2	5.00	6252245540	1468763	112.12	3990	4470	3990	5200	2800	4000	4256.81	7.44	198987	4253	4126	4058	3931	3863	4092	3897	343	1200	500	2880	5	1	68529637	2878	-6.70	3.79	12	2.14	-627.00	1107.00	16300	20230418	-74.23	3930	20230302	6.87	16300	-74.23	20230418	3930	6.87	20230302	16300	-74.23	20230418	3930	6.87	20230302	0.05	N	074610	500	342 억	5095814	N	N	2	N	N
8	20231130	100655	57	100.00	KOSPI	기계	N	N	N	N	N	4195	195	2	4.88	1727268435	420157	32.07	3990	4220	3990	5200	2800	4000	4111.01	7.44	97221	4253	4126	4058	3931	3863	4092	3897	343	1200	500	2880	5	1	68529637	2875	-6.69	3.79	12	0.61	-627.00	1107.00	16300	20230418	-74.26	3930	20230302	6.74	16300	-74.26	20230418	3930	6.74	20230302	16300	-74.26	20230418	3930	6.74	20230302	0.05	N	074610	500	342 억	5095814	N	N	2	N	N
9	20231130	090656	57	100.00	KOSPI	기계	N	N	N	N	N	4020	20	2	0.50	100803580	25136	1.92	3990	4045	3990	5200	2800	4000	4010.33	7.44	2232	4253	4126	4058	3931	3863	4092	3897	343	1200	500	2880	5	1	68529637	2755	-6.41	3.63	12	0.04	-627.00	1107.00	16300	20230418	-75.34	3930	20230302	2.29	16300	-75.34	20230418	3930	2.29	20230302	16300	-75.34	20230418	3930	2.29	20230302	0.05	N	074610	500	342 억	5095814	N	N	2	N	N
10	20231129	160653	57	100.00	KOSPI	기계	N	N	N	N	N	4000	-130	5	-3.15	5257892915	1304154	76.06	4140	4185	3990	5360	2895	4130	4031.65	7.98	-373243	4756	4442	4281	3967	3806	4362	3887	343	1230	500	2970	5	1	68529637	2741	-6.38	3.61	12	1.90	-627.00	1107.00	16300	20230418	-75.46	3930	20230302	1.78	16300	-75.46	20230418	3930	1.78	20230302	16300	-75.46	20230418	3930	1.78	20230302	0.05	N	074610	500	342 억	5470930	N	N	2	N	N
11	20231129	150657	57	100.00	KOSPI	기계	N	N	N	N	N	3995	-135	5	-3.27	5046728465	1251317	72.98	4140	4185	3990	5360	2895	4130	4033.13	7.98	-340592	4756	4442	4281	3967	3806	4362	3887	343	1230	500	2970	5	1	68529637	2738	-6.37	3.61	12	1.83	-627.00	1107.00	16300	20230418	-75.49	3930	20230302	1.65	16300	-75.49	20230418	3930	1.65	20230302	16300	-75.49	20230418	3930	1.65	20230302	0.05	N	074610	500	342 억	5470930	N	N	1	N	N
12	20231129	140653	57	100.00	KOSPI	기계	N	N	N	N	N	4010	-120	5	-2.91	3934861640	973259	56.76	4140	4185	3990	5360	2895	4130	4042.97	7.98	-167960	4756	4442	4281	3967	3806	4362	3887	343	1230	500	2970	5	1	68529637	2748	-6.40	3.62	12	1.42	-627.00	1107.00	16300	20230418	-75.40	3930	20230302	2.04	16300	-75.40	20230418	3930	2.04	20230302	16300	-75.40	20230418	3930	2.04	20230302	0.05	N	074610	500	342 억	5470930	N	N	1	N	N
13	20231129	130656	57	100.00	KOSPI	기계	N	N	N	N	N	4025	-105	5	-2.54	3437616805	849426	49.54	4140	4185	3990	5360	2895	4130	4046.99	7.98	-109904	4756	4442	4281	3967	3806	4362	3887	343	1230	500	2970	5	1	68529637	2758	-6.42	3.64	12	1.24	-627.00	1107.00	16300	20230418	-75.31	3930	20230302	2.42	16300	-75.31	20230418	3930	2.42	20230302	16300	-75.31	20230418	3930	2.42	20230302	0.05	N	074610	500	342 억	5470930	N	N	1	N	N
14	20231129	120656	57	100.00	KOSPI	기계	N	N	N	N	N	4035	-95	5	-2.30	3232772715	798633	46.58	4140	4185	3990	5360	2895	4130	4047.88	7.98	-95077	4756	4442	4281	3967	3806	4362	3887	343	1230	500	2970	5	1	68529637	2765	-6.44	3.64	12	1.17	-627.00	1107.00	16300	20230418	-75.25	3930	20230302	2.67	16300	-75.25	20230418	3930	2.67	20230302	16300	-75.25	20230418	3930	2.67	20230302	0.05	N	074610	500	342 억	5470930	N	N	1	N	N
15	20231129	110657	57	100.00	KOSPI	기계	N	N	N	N	N	4010	-120	5	-2.91	2905390375	717294	41.83	4140	4185	3990	5360	2895	4130	4050.49	7.98	-66060	4756	4442	4281	3967	3806	4362	3887	343	1230	500	2970	5	1	68529637	2748	-6.40	3.62	12	1.05	-627.00	1107.00	16300	20230418	-75.40	3930	20230302	2.04	16300	-75.40	20230418	3930	2.04	20230302	16300	-75.40	20230418	3930	2.04	20230302	0.05	N	074610	500	342 억	5470930	N	N	1	N	N
16	20231129	100655	57	100.00	KOSPI	기계	N	N	N	N	N	4045	-85	5	-2.06	1811361910	444523	25.92	4140	4185	4035	5360	2895	4130	4074.84	7.98	-41774	4756	4442	4281	3967	3806	4362	3887	343	1230	500	2970	5	1	68529637	2772	-6.45	3.65	12	0.65	-627.00	1107.00	16300	20230418	-75.18	3930	20230302	2.93	16300	-75.18	20230418	3930	2.93	20230302	16300	-75.18	20230418	3930	2.93	20230302	0.05	N	074610	500	342 억	5470930	N	N	1	N	N
17	20231129	090652	57	100.00	KOSPI	기계	N	N	N	N	N	4050	-80	5	-1.94	449279000	109537	6.39	4140	4185	4050	5360	2895	4130	4101.62	7.98	-29633	4756	4442	4281	3967	3806	4362	3887	343	1230	500	2970	5	1	68529637	2775	-6.46	3.66	12	0.16	-627.00	1107.00	16300	20230418	-75.15	3930	20230302	3.05	16300	-75.15	20230418	3930	3.05	20230302	16300	-75.15	20230418	3930	3.05	20230302	0.05	N	074610	500	342 억	5470930	N	N	1	N	N
18	20231128	160653	57	100.00	KOSPI	기계	N	N	N	N	N	4130	-190	5	-4.40	7368910350	1688474	50.16	4330	4595	4120	5610	3025	4320	4364.26	8.55	-238882	5113	4716	4363	3966	3613	4915	4165	340	1290	500	3110	5	1	67961170	2807	-6.59	3.73	12	2.48	-627.00	1107.00	16300	20230418	-74.66	3930	20230302	5.09	16300	-74.66	20230418	3930	5.09	20230302	16300	-74.66	20230418	3930	5.09	20230302	0.05	N	074610	500	339 억	5811013	N	N	1	N	N
19	20231128	150610	57	100.00	KOSPI	기계	N	N	N	N	N	4135	-185	5	-4.28	7104824855	1624546	48.26	4330	4595	4130	5610	3025	4320	4373.42	8.55	-206388	5113	4716	4363	3966	3613	4915	4165	340	1290	500	3110	5	1	67961170	2810	-6.59	3.74	12	2.39	-627.00	1107.00	16300	20230418	-74.63	3930	20230302	5.22	16300	-74.63	20230418	3930	5.22	20230302	16300	-74.63	20230418	3930	5.22	20230302	0.05	N	074610	500	339 억	5811013	N	N	5	N	N
20	20231128	140653	57	100.00	KOSPI	기계	N	N	N	N	N	4165	-155	5	-3.59	6345861435	1441650	42.83	4330	4595	4155	5610	3025	4320	4401.80	8.55	-138204	5113	4716	4363	3966	3613	4915	4165	340	1290	500	3110	5	1	67961170	2831	-6.64	3.76	12	2.12	-627.00	1107.00	16300	20230418	-74.45	3930	20230302	5.98	16300	-74.45	20230418	3930	5.98	20230302	16300	-74.45	20230418	3930	5.98	20230302	0.05	N	074610	500	339 억	5811013	N	N	5	N	N
21	20231128	130649	57	100.00	KOSPI	기계	N	N	N	N	N	4245	-75	5	-1.74	5492140670	1237985	36.78	4330	4595	4235	5610	3025	4320	4436.36	8.55	-88408	5113	4716	4363	3966	3613	4915	4165	340	1290	500	3110	5	1	67961170	2885	-6.77	3.83	12	1.82	-627.00	1107.00	16300	20230418	-73.96	3930	20230302	8.02	16300	-73.96	20230418	3930	8.02	20230302	16300	-73.96	20230418	3930	8.02	20230302	0.05	N	074610	500	339 억	5811013	N	N	5	N	N
22	20231128	120652	57	100.00	KOSPI	기계	N	N	N	N	N	4320	0	3	0.00	4887436455	1096611	32.58	4330	4595	4320	5610	3025	4320	4456.86	8.55	-74878	5113	4716	4363	3966	3613	4915	4165	340	1290	500	3110	5	1	67961170	2936	-6.89	3.90	12	1.61	-627.00	1107.00	16300	20230418	-73.50	3930	20230302	9.92	16300	-73.50	20230418	3930	9.92	20230302	16300	-73.50	20230418	3930	9.92	20230302	0.05	N	074610	500	339 억	5811013	N	N	5	N	N
23	20231128	110651	57	100.00	KOSPI	기계	N	N	N	N	N	4390	70	2	1.62	4367680355	977215	29.03	4330	4595	4330	5610	3025	4320	4469.52	8.55	-57121	5113	4716	4363	3966	3613	4915	4165	340	1290	500	3110	5	1	67961170	2983	-7.00	3.97	12	1.44	-627.00	1107.00	16300	20230418	-73.07	3930	20230302	11.70	16300	-73.07	20230418	3930	11.70	20230302	16300	-73.07	20230418	3930	11.70	20230302	0.05	N	074610	500	339 억	5811013	N	N	5	N	N
24	20231128	100650	57	100.00	KOSPI	기계	N	N	N	N	N	4460	140	2	3.24	3611663445	805917	23.94	4330	4595	4330	5610	3025	4320	4481.43	8.55	-31225	5113	4716	4363	3966	3613	4915	4165	340	1290	500	3110	5	1	67961170	3031	-7.11	4.03	12	1.19	-627.00	1107.00	16300	20230418	-72.64	3930	20230302	13.49	16300	-72.64	20230418	3930	13.49	20230302	16300	-72.64	20230418	3930	13.49	20230302	0.05	N	074610	500	339 억	5811013	N	N	5	N	N
25	20231128	090649	57	100.00	KOSPI	기계	N	N	N	N	N	4530	210	2	4.86	1067119715	237595	7.06	4330	4560	4330	5610	3025	4320	4491.34	8.55	-31224	5113	4716	4363	3966	3613	4915	4165	340	1290	500	3110	5	1	67961170	3079	-7.22	4.09	12	0.35	-627.00	1107.00	16300	20230418	-72.21	3930	20230302	15.27	16300	-72.21	20230418	3930	15.27	20230302	16300	-72.21	20230418	3930	15.27	20230302	0.05	N	074610	500	339 억	5811013	N	N	5	N	N
26	20231127	160648	57	100.00	KOSPI	기계	N	N	N	N	N	4320	255	2	6.27	14820282380	3346460	691.85	4115	4760	4010	5280	2850	4065	4428.81	8.50	70225	4121	4092	4071	4042	4021	4082	4032	340	1215	500	2920	5	1	67961170	2936	-6.89	3.90	12	4.92	-627.00	1107.00	16300	20230418	-73.50	3930	20230302	9.92	16300	-73.50	20230418	3930	9.92	20230302	16300	-73.50	20230418	3930	9.92	20230302	0.05	N	074610	500	339 억	5775946	N	N	5	N	N
27	20231127	150649	57	100.00	KOSPI	기계	N	N	N	N	N	4380	315	2	7.75	14125606005	3187064	658.89	4115	4760	4010	5280	2850	4065	4432.23	8.50	54864	4121	4092	4071	4042	4021	4082	4032	340	1215	500	2920	5	1	67961170	2977	-6.99	3.96	12	4.69	-627.00	1107.00	16300	20230418	-73.13	3930	20230302	11.45	16300	-73.13	20230418	3930	11.45	20230302	16300	-73.13	20230418	3930	11.45	20230302	0.05	N	074610	500	339 억	5775946	N	N	0	N	N
28	20231127	140653	57	100.00	KOSPI	기계	N	N	N	N	N	4540	475	2	11.69	12557134780	2834034	585.91	4115	4760	4010	5280	2850	4065	4430.90	8.50	-15325	4121	4092	4071	4042	4021	4082	4032	340	1215	500	2920	5	1	67961170	3085	-7.24	4.10	12	4.17	-627.00	1107.00	16300	20230418	-72.15	3930	20230302	15.52	16300	-72.15	20230418	3930	15.52	20230302	16300	-72.15	20230418	3930	15.52	20230302	0.05	N	074610	500	339 억	5775946	N	N	0	N	N
29	20231127	130651	57	100.00	KOSPI	기계	N	N	N	N	N	4575	510	2	12.55	9983526680	2263499	467.96	4115	4760	4010	5280	2850	4065	4410.74	8.50	-173111	4121	4092	4071	4042	4021	4082	4032	340	1215	500	2920	5	1	67961170	3109	-7.30	4.13	12	3.33	-627.00	1107.00	16300	20230418	-71.93	3930	20230302	16.41	16300	-71.93	20230418	3930	16.41	20230302	16300	-71.93	20230418	3930	16.41	20230302	0.05	N	074610	500	339 억	5775946	N	N	0	N	N
30	20231127	120652	57	100.00	KOSPI	기계	N	N	N	N	N	4330	265	2	6.52	2684512915	648227	134.01	4115	4330	4010	5280	2850	4065	4141.38	8.50	-35033	4121	4092	4071	4042	4021	4082	4032	340	1215	500	2920	5	1	67961170	2943	-6.91	3.91	12	0.95	-627.00	1107.00	16300	20230418	-73.44	3930	20230302	10.18	16300	-73.44	20230418	3930	10.18	20230302	16300	-73.44	20230418	3930	10.18	20230302	0.05	N	074610	500	339 억	5775946	N	N	0	N	N
31	20231127	110643	57	100.00	KOSPI	기계	N	N	N	N	N	4045	-20	5	-0.49	1061444680	262634	54.30	4115	4115	4010	5280	2850	4065	4041.49	8.50	-76137	4121	4092	4071	4042	4021	4082	4032	340	1215	500	2920	5	1	67961170	2749	-6.45	3.65	12	0.39	-627.00	1107.00	16300	20230418	-75.18	3930	20230302	2.93	16300	-75.18	20230418	3930	2.93	20230302	16300	-75.18	20230418	3930	2.93	20230302	0.05	N	074610	500	339 억	5775946	N	N	0	N	N
32	20231127	100642	57	100.00	KOSPI	기계	N	N	N	N	N	4050	-15	5	-0.37	658833880	162653	33.63	4115	4115	4025	5280	2850	4065	4050.50	8.50	-67290	4121	4092	4071	4042	4021	4082	4032	340	1215	500	2920	5	1	67961170	2752	-6.46	3.66	12	0.24	-627.00	1107.00	16300	20230418	-75.15	3930	20230302	3.05	16300	-75.15	20230418	3930	3.05	20230302	16300	-75.15	20230418	3930	3.05	20230302	0.05	N	074610	500	339 억	5775946	N	N	0	N	N
33	20231127	090644	57	100.00	KOSPI	기계	N	N	N	N	N	4090	25	2	0.62	108739665	26663	5.51	4115	4115	4040	5280	2850	4065	4078.55	8.50	-17933	4121	4092	4071	4042	4021	4082	4032	340	1215	500	2920	5	1	67961170	2780	-6.52	3.69	12	0.04	-627.00	1107.00	16300	20230418	-74.91	3930	20230302	4.07	16300	-74.91	20230418	3930	4.07	20230302	16300	-74.91	20230418	3930	4.07	20230302	0.05	N	074610	500	339 억	5775946	N	N	0	N	N
34	20231124	160637	57	100.00	KOSPI	기계	N	N	N	N	N	4065	-10	5	-0.25	1940026895	476561	90.83	4095	4100	4050	5290	2855	4075	4070.89	8.60	-61867	4231	4152	4111	4032	3991	4132	4012	340	1215	500	2930	5	1	67961170	2763	-6.48	3.67	12	0.70	-627.00	1107.00	16300	20230418	-75.06	3930	20230302	3.44	16300	-75.06	20230418	3930	3.44	20230302	16300	-75.06	20230418	3930	3.44	20230302	0.05	N	074610	500	339 억	5841728	N	N	0	N	N
35	20231124	150645	57	100.00	KOSPI	기계	N	N	N	N	N	4055	-20	5	-0.49	1811606950	444931	84.80	4095	4100	4050	5290	2855	4075	4071.66	8.60	-51615	4231	4152	4111	4032	3991	4132	4012	340	1215	500	2930	5	1	67961170	2756	-6.47	3.66	12	0.65	-627.00	1107.00	16300	20230418	-75.12	3930	20230302	3.18	16300	-75.12	20230418	3930	3.18	20230302	16300	-75.12	20230418	3930	3.18	20230302	0.05	N	074610	500	339 억	5841728	N	N	0	N	N
36	20231124	140647	57	100.00	KOSPI	기계	N	N	N	N	N	4075	0	3	0.00	1489980885	365813	69.72	4095	4100	4050	5290	2855	4075	4073.07	8.60	-39119	4231	4152	4111	4032	3991	4132	4012	340	1215	500	2930	5	1	67961170	2769	-6.50	3.68	12	0.54	-627.00	1107.00	16300	20230418	-75.00	3930	20230302	3.69	16300	-75.00	20230418	3930	3.69	20230302	16300	-75.00	20230418	3930	3.69	20230302	0.05	N	074610	500	339 억	5841728	N	N	0	N	N
37	20231124	130642	57	100.00	KOSPI	기계	N	N	N	N	N	4065	-10	5	-0.25	1222515045	300261	57.23	4095	4100	4050	5290	2855	4075	4071.51	8.60	-30243	4231	4152	4111	4032	3991	4132	4012	340	1215	500	2930	5	1	67961170	2763	-6.48	3.67	12	0.44	-627.00	1107.00	16300	20230418	-75.06	3930	20230302	3.44	16300	-75.06	20230418	3930	3.44	20230302	16300	-75.06	20230418	3930	3.44	20230302	0.05	N	074610	500	339 억	5841728	N	N	0	N	N
38	20231124	120646	57	100.00	KOSPI	기계	N	N	N	N	N	4060	-15	5	-0.37	1013140920	248737	47.41	4095	4100	4050	5290	2855	4075	4073.14	8.60	-19628	4231	4152	4111	4032	3991	4132	4012	340	1215	500	2930	5	1	67961170	2759	-6.48	3.67	12	0.37	-627.00	1107.00	16300	20230418	-75.09	3930	20230302	3.31	16300	-75.09	20230418	3930	3.31	20230302	16300	-75.09	20230418	3930	3.31	20230302	0.05	N	074610	500	339 억	5841728	N	N	0	N	N
39	20231124	110643	57	100.00	KOSPI	기계	N	N	N	N	N	4065	-10	5	-0.25	820512650	201370	38.38	4095	4100	4050	5290	2855	4075	4074.65	8.60	-14831	4231	4152	4111	4032	3991	4132	4012	340	1215	500	2930	5	1	67961170	2763	-6.48	3.67	12	0.30	-627.00	1107.00	16300	20230418	-75.06	3930	20230302	3.44	16300	-75.06	20230418	3930	3.44	20230302	16300	-75.06	20230418	3930	3.44	20230302	0.05	N	074610	500	339 억	5841728	N	N	0	N	N
40	20231124	100642	57	100.00	KOSPI	기계	N	N	N	N	N	4085	10	2	0.25	532565810	130714	24.91	4095	4100	4050	5290	2855	4075	4074.28	8.60	-5870	4231	4152	4111	4032	3991	4132	4012	340	1215	500	2930	5	1	67961170	2776	-6.52	3.69	12	0.19	-627.00	1107.00	16300	20230418	-74.94	3930	20230302	3.94	16300	-74.94	20230418	3930	3.94	20230302	16300	-74.94	20230418	3930	3.94	20230302	0.05	N	074610	500	339 억	5841728	N	N	0	N	N
41	20231124	090642	57	100.00	KOSPI	기계	N	N	N	N	N	4055	-20	5	-0.49	104404760	25629	4.88	4095	4100	4050	5290	2855	4075	4073.70	8.60	-10733	4231	4152	4111	4032	3991	4132	4012	340	1215	500	2930	5	1	67961170	2756	-6.47	3.66	12	0.04	-627.00	1107.00	16300	20230418	-75.12	3930	20230302	3.18	16300	-75.12	20230418	3930	3.18	20230302	16300	-75.12	20230418	3930	3.18	20230302	0.05	N	074610	500	339 억	5841728	N	N	0	N	N
42	20231123	160634	57	100.00	KOSPI	기계	N	N	N	N	N	4075	-50	5	-1.21	2139866375	521430	114.65	4190	4190	4070	5360	2890	4125	4103.85	8.75	-109205	4291	4207	4161	4077	4031	4185	4055	340	1235	500	2970	5	1	67961170	2769	-6.50	3.68	12	0.77	-627.00	1107.00	16300	20230418	-75.00	3930	20230302	3.69	16300	-75.00	20230418	3930	3.69	20230302	16300	-75.00	20230418	3930	3.69	20230302	0.05	N	074610	500	339 억	5949991	N	N	6	N	N
43	20231123	150657	57	100.00	KOSPI	기계	N	N	N	N	N	4080	-45	5	-1.09	1949438965	474688	104.38	4190	4190	4075	5360	2890	4125	4106.78	8.75	-95398	4291	4207	4161	4077	4031	4185	4055	340	1235	500	2970	5	1	67961170	2773	-6.51	3.69	12	0.70	-627.00	1107.00	16300	20230418	-74.97	3930	20230302	3.82	16300	-74.97	20230418	3930	3.82	20230302	16300	-74.97	20230418	3930	3.82	20230302	0.05	N	074610	500	339 억	5949991	N	N	6	N	N
44	20231123	140652	57	100.00	KOSPI	기계	N	N	N	N	N	4085	-40	5	-0.97	1609431020	391432	86.07	4190	4190	4085	5360	2890	4125	4111.65	8.75	-55308	4291	4207	4161	4077	4031	4185	4055	340	1235	500	2970	5	1	67961170	2776	-6.52	3.69	12	0.58	-627.00	1107.00	16300	20230418	-74.94	3930	20230302	3.94	16300	-74.94	20230418	3930	3.94	20230302	16300	-74.94	20230418	3930	3.94	20230302	0.05	N	074610	500	339 억	5949991	N	N	6	N	N
45	20231123	130653	57	100.00	KOSPI	기계	N	N	N	N	N	4095	-30	5	-0.73	1353941575	328949	72.33	4190	4190	4085	5360	2890	4125	4115.96	8.75	-42451	4291	4207	4161	4077	4031	4185	4055	340	1235	500	2970	5	1	67961170	2783	-6.53	3.70	12	0.48	-627.00	1107.00	16300	20230418	-74.88	3930	20230302	4.20	16300	-74.88	20230418	3930	4.20	20230302	16300	-74.88	20230418	3930	4.20	20230302	0.05	N	074610	500	339 억	5949991	N	N	6	N	N
46	20231123	120644	57	100.00	KOSPI	기계	N	N	N	N	N	4095	-30	5	-0.73	1163389735	282415	62.10	4190	4190	4085	5360	2890	4125	4119.43	8.75	-26244	4291	4207	4161	4077	4031	4185	4055	340	1235	500	2970	5	1	67961170	2783	-6.53	3.70	12	0.42	-627.00	1107.00	16300	20230418	-74.88	3930	20230302	4.20	16300	-74.88	20230418	3930	4.20	20230302	16300	-74.88	20230418	3930	4.20	20230302	0.05	N	074610	500	339 억	5949991	N	N	6	N	N
47	20231123	110700	57	100.00	KOSPI	기계	N	N	N	N	N	4100	-25	5	-0.61	981202020	237971	52.33	4190	4190	4085	5360	2890	4125	4123.20	8.75	-24203	4291	4207	4161	4077	4031	4185	4055	340	1235	500	2970	5	1	67961170	2786	-6.54	3.70	12	0.35	-627.00	1107.00	16300	20230418	-74.85	3930	20230302	4.33	16300	-74.85	20230418	3930	4.33	20230302	16300	-74.85	20230418	3930	4.33	20230302	0.05	N	074610	500	339 억	5949991	N	N	6	N	N
48	20231123	100646	57	100.00	KOSPI	기계	N	N	N	N	N	4090	-35	5	-0.85	673308320	162822	35.80	4190	4190	4085	5360	2890	4125	4135.24	8.75	-6184	4291	4207	4161	4077	4031	4185	4055	340	1235	500	2970	5	1	67961170	2780	-6.52	3.69	12	0.24	-627.00	1107.00	16300	20230418	-74.91	3930	20230302	4.07	16300	-74.91	20230418	3930	4.07	20230302	16300	-74.91	20230418	3930	4.07	20230302	0.05	N	074610	500	339 억	5949991	N	N	6	N	N
49	20231123	090642	57	100.00	KOSPI	기계	N	N	N	N	N	4150	25	2	0.61	138937405	33474	7.36	4190	4190	4125	5360	2890	4125	4150.61	8.75	-6941	4291	4207	4161	4077	4031	4185	4055	340	1235	500	2970	5	1	67961170	2820	-6.62	3.75	12	0.05	-627.00	1107.00	16300	20230418	-74.54	3930	20230302	5.60	16300	-74.54	20230418	3930	5.60	20230302	16300	-74.54	20230418	3930	5.60	20230302	0.05	N	074610	500	339 억	5949991	N	N	6	N	N
50	20231122	160620	57	100.00	KOSPI	기계	N	N	N	N	N	4125	-120	5	-2.83	1847443745	445060	111.93	4245	4245	4115	5510	2975	4245	4151.05	8.84	-53018	4478	4361	4288	4171	4098	4325	4135	340	1265	500	3050	5	1	67961170	2803	-6.58	3.73	12	0.65	-627.00	1107.00	16300	20230418	-74.69	3930	20230302	4.96	16300	-74.69	20230418	3930	4.96	20230302	16300	-74.69	20230418	3930	4.96	20230302	0.05	N	074610	500	339 억	6005178	N	N	6	N	N
51	20231122	150632	57	100.00	KOSPI	기계	N	N	N	N	N	4140	-105	5	-2.47	1601177910	385425	96.93	4245	4245	4115	5510	2975	4245	4154.31	8.84	-42442	4478	4361	4288	4171	4098	4325	4135	340	1265	500	3050	5	1	67961170	2814	-6.60	3.74	12	0.57	-627.00	1107.00	16300	20230418	-74.60	3930	20230302	5.34	16300	-74.60	20230418	3930	5.34	20230302	16300	-74.60	20230418	3930	5.34	20230302	0.05	N	074610	500	339 억	6005178	N	N	3	N	N
52	20231122	140625	57	100.00	KOSPI	기계	N	N	N	N	N	4145	-100	5	-2.36	1263330940	303917	76.43	4245	4245	4115	5510	2975	4245	4156.83	8.84	-24014	4478	4361	4288	4171	4098	4325	4135	340	1265	500	3050	5	1	67961170	2817	-6.61	3.74	12	0.45	-627.00	1107.00	16300	20230418	-74.57	3930	20230302	5.47	16300	-74.57	20230418	3930	5.47	20230302	16300	-74.57	20230418	3930	5.47	20230302	0.05	N	074610	500	339 억	6005178	N	N	3	N	N
53	20231122	130646	57	100.00	KOSPI	기계	N	N	N	N	N	4150	-95	5	-2.24	1112449380	267566	67.29	4245	4245	4115	5510	2975	4245	4157.66	8.84	-25657	4478	4361	4288	4171	4098	4325	4135	340	1265	500	3050	5	1	67961170	2820	-6.62	3.75	12	0.39	-627.00	1107.00	16300	20230418	-74.54	3930	20230302	5.60	16300	-74.54	20230418	3930	5.60	20230302	16300	-74.54	20230418	3930	5.60	20230302	0.05	N	074610	500	339 억	6005178	N	N	3	N	N
54	20231122	120650	57	100.00	KOSPI	기계	N	N	N	N	N	4150	-95	5	-2.24	977815865	235106	59.13	4245	4245	4115	5510	2975	4245	4159.04	8.84	-23216	4478	4361	4288	4171	4098	4325	4135	340	1265	500	3050	5	1	67961170	2820	-6.62	3.75	12	0.35	-627.00	1107.00	16300	20230418	-74.54	3930	20230302	5.60	16300	-74.54	20230418	3930	5.60	20230302	16300	-74.54	20230418	3930	5.60	20230302	0.05	N	074610	500	339 억	6005178	N	N	3	N	N
55	20231122	110718	57	100.00	KOSPI	기계	N	N	N	N	N	4135	-110	5	-2.59	856087610	205768	51.75	4245	4245	4115	5510	2975	4245	4160.45	8.84	-24319	4478	4361	4288	4171	4098	4325	4135	340	1265	500	3050	5	1	67961170	2810	-6.59	3.74	12	0.30	-627.00	1107.00	16300	20230418	-74.63	3930	20230302	5.22	16300	-74.63	20230418	3930	5.22	20230302	16300	-74.63	20230418	3930	5.22	20230302	0.05	N	074610	500	339 억	6005178	N	N	3	N	N
56	20231122	100659	57	100.00	KOSPI	기계	N	N	N	N	N	4140	-105	5	-2.47	663668985	159276	40.06	4245	4245	4115	5510	2975	4245	4166.78	8.84	-36411	4478	4361	4288	4171	4098	4325	4135	340	1265	500	3050	5	1	67961170	2814	-6.60	3.74	12	0.23	-627.00	1107.00	16300	20230418	-74.60	3930	20230302	5.34	16300	-74.60	20230418	3930	5.34	20230302	16300	-74.60	20230418	3930	5.34	20230302	0.05	N	074610	500	339 억	6005178	N	N	3	N	N
57	20231122	090627	57	100.00	KOSPI	기계	N	N	N	N	N	4185	-60	5	-1.41	93232620	22187	5.58	4245	4245	4180	5510	2975	4245	4202.11	8.84	-11837	4478	4361	4288	4171	4098	4325	4135	340	1265	500	3050	5	1	67961170	2844	-6.67	3.78	12	0.03	-627.00	1107.00	16300	20230418	-74.33	3930	20230302	6.49	16300	-74.33	20230418	3930	6.49	20230302	16300	-74.33	20230418	3930	6.49	20230302	0.05	N	074610	500	339 억	6005178	N	N	3	N	N
58	20231121	160628	57	100.00	KOSPI	기계	N	N	N	N	N	4245	-115	5	-2.64	1680938515	393823	89.62	4405	4405	4215	5660	3055	4360	4268.28	8.90	-44241	4490	4425	4300	4235	4110	4457	4267	340	1300	500	3130	5	1	67961170	2885	-6.77	3.83	12	0.58	-627.00	1107.00	16300	20230418	-73.96	3930	20230302	8.02	16300	-73.96	20230418	3930	8.02	20230302	16300	-73.96	20230418	3930	8.02	20230302	0.06	N	074610	500	339 억	6046867	N	N	3	N	N
59	20231121	150629	57	100.00	KOSPI	기계	N	N	N	N	N	4240	-120	5	-2.75	1598303335	374363	85.19	4405	4405	4215	5660	3055	4360	4269.39	8.90	-38415	4490	4425	4300	4235	4110	4457	4267	340	1300	500	3130	5	1	67961170	2882	-6.76	3.83	12	0.55	-627.00	1107.00	16300	20230418	-73.99	3930	20230302	7.89	16300	-73.99	20230418	3930	7.89	20230302	16300	-73.99	20230418	3930	7.89	20230302	0.06	N	074610	500	339 억	6046867	N	N	15	N	N
60	20231121	140623	57	100.00	KOSPI	기계	N	N	N	N	N	4260	-100	5	-2.29	1331400270	311571	70.90	4405	4405	4215	5660	3055	4360	4273.18	8.90	-39093	4490	4425	4300	4235	4110	4457	4267	340	1300	500	3130	5	1	67961170	2895	-6.79	3.85	12	0.46	-627.00	1107.00	16300	20230418	-73.87	3930	20230302	8.40	16300	-73.87	20230418	3930	8.40	20230302	16300	-73.87	20230418	3930	8.40	20230302	0.06	N	074610	500	339 억	6046867	N	N	15	N	N
61	20231121	130617	57	100.00	KOSPI	기계	N	N	N	N	N	4275	-85	5	-1.95	1145662950	268023	60.99	4405	4405	4215	5660	3055	4360	4274.49	8.90	-29344	4490	4425	4300	4235	4110	4457	4267	340	1300	500	3130	5	1	67961170	2905	-6.82	3.86	12	0.39	-627.00	1107.00	16300	20230418	-73.77	3930	20230302	8.78	16300	-73.77	20230418	3930	8.78	20230302	16300	-73.77	20230418	3930	8.78	20230302	0.06	N	074610	500	339 억	6046867	N	N	15	N	N
62	20231121	120617	57	100.00	KOSPI	기계	N	N	N	N	N	4270	-90	5	-2.06	1018246045	238238	54.21	4405	4405	4215	5660	3055	4360	4274.07	8.90	-29100	4490	4425	4300	4235	4110	4457	4267	340	1300	500	3130	5	1	67961170	2902	-6.81	3.86	12	0.35	-627.00	1107.00	16300	20230418	-73.80	3930	20230302	8.65	16300	-73.80	20230418	3930	8.65	20230302	16300	-73.80	20230418	3930	8.65	20230302	0.06	N	074610	500	339 억	6046867	N	N	15	N	N
63	20231121	110615	57	100.00	KOSPI	기계	N	N	N	N	N	4275	-85	5	-1.95	917409610	214606	48.84	4405	4405	4215	5660	3055	4360	4274.86	8.90	-28563	4490	4425	4300	4235	4110	4457	4267	340	1300	500	3130	5	1	67961170	2905	-6.82	3.86	12	0.32	-627.00	1107.00	16300	20230418	-73.77	3930	20230302	8.78	16300	-73.77	20230418	3930	8.78	20230302	16300	-73.77	20230418	3930	8.78	20230302	0.06	N	074610	500	339 억	6046867	N	N	15	N	N
64	20231121	100600	57	100.00	KOSPI	기계	N	N	N	N	N	4245	-115	5	-2.64	658401495	154065	35.06	4405	4405	4215	5660	3055	4360	4273.53	8.90	-43671	4490	4425	4300	4235	4110	4457	4267	340	1300	500	3130	5	1	67961170	2885	-6.77	3.83	12	0.23	-627.00	1107.00	16300	20230418	-73.96	3930	20230302	8.02	16300	-73.96	20230418	3930	8.02	20230302	16300	-73.96	20230418	3930	8.02	20230302	0.06	N	074610	500	339 억	6046867	N	N	15	N	N
65	20231121	090609	57	100.00	KOSPI	기계	N	N	N	N	N	4305	-55	5	-1.26	181950315	41937	9.54	4405	4405	4300	5660	3055	4360	4338.66	8.90	-17575	4490	4425	4300	4235	4110	4457	4267	340	1300	500	3130	5	1	67961170	2926	-6.87	3.89	12	0.06	-627.00	1107.00	16300	20230418	-73.59	3930	20230302	9.54	16300	-73.59	20230418	3930	9.54	20230302	16300	-73.59	20230418	3930	9.54	20230302	0.06	N	074610	500	339 억	6046867	N	N	15	N	N
66	20231120	160614	57	100.00	KOSPI	기계	N	N	N	N	N	4360	155	2	3.69	1870108060	436695	87.75	4200	4365	4175	5460	2945	4205	4282.21	8.83	47209	4461	4332	4236	4107	4011	4285	4060	340	1255	500	3020	5	1	67961170	2963	-6.95	3.94	12	0.64	-627.00	1107.00	16300	20230418	-73.25	3930	20230302	10.94	16300	-73.25	20230418	3930	10.94	20230302	16300	-73.25	20230418	3930	10.94	20230302	0.06	N	074610	500	339 억	5998892	N	N	15	N	N
67	20231120	150618	57	100.00	KOSPI	기계	N	N	N	N	N	4335	130	2	3.09	1685432330	394204	79.22	4200	4335	4175	5460	2945	4205	4275.53	8.83	51654	4461	4332	4236	4107	4011	4285	4060	340	1255	500	3020	5	1	67961170	2946	-6.91	3.92	12	0.58	-627.00	1107.00	16300	20230418	-73.40	3930	20230302	10.31	16300	-73.40	20230418	3930	10.31	20230302	16300	-73.40	20230418	3930	10.31	20230302	0.06	N	074610	500	339 억	5998892	N	N	0	N	N
68	20231120	140617	57	100.00	KOSPI	기계	N	N	N	N	N	4275	70	2	1.66	1398136080	327495	65.81	4200	4305	4175	5460	2945	4205	4269.18	8.83	47175	4461	4332	4236	4107	4011	4285	4060	340	1255	500	3020	5	1	67961170	2905	-6.82	3.86	12	0.48	-627.00	1107.00	16300	20230418	-73.77	3930	20230302	8.78	16300	-73.77	20230418	3930	8.78	20230302	16300	-73.77	20230418	3930	8.78	20230302	0.06	N	074610	500	339 억	5998892	N	N	0	N	N
69	20231120	130613	57	100.00	KOSPI	기계	N	N	N	N	N	4290	85	2	2.02	1262386615	295854	59.45	4200	4305	4175	5460	2945	4205	4266.92	8.83	40826	4461	4332	4236	4107	4011	4285	4060	340	1255	500	3020	5	1	67961170	2916	-6.84	3.88	12	0.44	-627.00	1107.00	16300	20230418	-73.68	3930	20230302	9.16	16300	-73.68	20230418	3930	9.16	20230302	16300	-73.68	20230418	3930	9.16	20230302	0.06	N	074610	500	339 억	5998892	N	N	0	N	N
70	20231120	120615	57	100.00	KOSPI	기계	N	N	N	N	N	4300	95	2	2.26	1158295250	271516	54.56	4200	4305	4175	5460	2945	4205	4266.03	8.83	45629	4461	4332	4236	4107	4011	4285	4060	340	1255	500	3020	5	1	67961170	2922	-6.86	3.88	12	0.40	-627.00	1107.00	16300	20230418	-73.62	3930	20230302	9.41	16300	-73.62	20230418	3930	9.41	20230302	16300	-73.62	20230418	3930	9.41	20230302	0.06	N	074610	500	339 억	5998892	N	N	0	N	N
71	20231120	110614	57	100.00	KOSPI	기계	N	N	N	N	N	4285	80	2	1.90	929976310	218221	43.85	4200	4300	4175	5460	2945	4205	4261.63	8.83	40653	4461	4332	4236	4107	4011	4285	4060	340	1255	500	3020	5	1	67961170	2912	-6.83	3.87	12	0.32	-627.00	1107.00	16300	20230418	-73.71	3930	20230302	9.03	16300	-73.71	20230418	3930	9.03	20230302	16300	-73.71	20230418	3930	9.03	20230302	0.06	N	074610	500	339 억	5998892	N	N	0	N	N
72	20231120	100610	57	100.00	KOSPI	기계	N	N	N	N	N	4290	85	2	2.02	676141510	158900	31.93	4200	4295	4175	5460	2945	4205	4255.14	8.83	44512	4461	4332	4236	4107	4011	4285	4060	340	1255	500	3020	5	1	67961170	2916	-6.84	3.88	12	0.23	-627.00	1107.00	16300	20230418	-73.68	3930	20230302	9.16	16300	-73.68	20230418	3930	9.16	20230302	16300	-73.68	20230418	3930	9.16	20230302	0.06	N	074610	500	339 억	5998892	N	N	0	N	N
73	20231120	090616	57	100.00	KOSPI	기계	N	N	N	N	N	4235	30	2	0.71	75564525	18003	3.62	4200	4235	4175	5460	2945	4205	4197.33	8.83	7682	4461	4332	4236	4107	4011	4285	4060	340	1255	500	3020	5	1	67961170	2878	-6.75	3.83	12	0.03	-627.00	1107.00	16300	20230418	-74.02	3930	20230302	7.76	16300	-74.02	20230418	3930	7.76	20230302	16300	-74.02	20230418	3930	7.76	20230302	0.06	N	074610	500	339 억	5998892	N	N	0	N	N
74	20231117	160628	57	100.00	KOSPI	기계	N	N	N	N	N	4205	-165	5	-3.78	2074711305	493669	132.82	4310	4365	4140	5680	3060	4370	4202.62	8.88	-35714	4463	4416	4378	4331	4293	4397	4312	340	1310	500	3140	5	1	67961170	2858	-6.71	3.80	12	0.73	-627.00	1107.00	16300	20230418	-74.20	3930	20230302	7.00	16300	-74.20	20230418	3930	7.00	20230302	16300	-74.20	20230418	3930	7.00	20230302	0.06	N	074610	500	339 억	6032634	N	N	0	N	N
75	20231117	150632	57	100.00	KOSPI	기계	N	N	N	N	N	4205	-165	5	-3.78	1990545790	473662	127.44	4310	4365	4140	5680	3060	4370	4202.46	8.88	-36611	4463	4416	4378	4331	4293	4397	4312	340	1310	500	3140	5	1	67961170	2858	-6.71	3.80	12	0.70	-627.00	1107.00	16300	20230418	-74.20	3930	20230302	7.00	16300	-74.20	20230418	3930	7.00	20230302	16300	-74.20	20230418	3930	7.00	20230302	0.06	N	074610	500	339 억	6032634	N	N	0	N	N
76	20231117	140630	57	100.00	KOSPI	기계	N	N	N	N	N	4220	-150	5	-3.43	1791977275	426401	114.72	4310	4365	4140	5680	3060	4370	4202.56	8.88	-29178	4463	4416	4378	4331	4293	4397	4312	340	1310	500	3140	5	1	67961170	2868	-6.73	3.81	12	0.63	-627.00	1107.00	16300	20230418	-74.11	3930	20230302	7.38	16300	-74.11	20230418	3930	7.38	20230302	16300	-74.11	20230418	3930	7.38	20230302	0.06	N	074610	500	339 억	6032634	N	N	0	N	N
77	20231117	130628	57	100.00	KOSPI	기계	N	N	N	N	N	4205	-165	5	-3.78	1691705810	402545	108.30	4310	4365	4140	5680	3060	4370	4202.53	8.88	-34741	4463	4416	4378	4331	4293	4397	4312	340	1310	500	3140	5	1	67961170	2858	-6.71	3.80	12	0.59	-627.00	1107.00	16300	20230418	-74.20	3930	20230302	7.00	16300	-74.20	20230418	3930	7.00	20230302	16300	-74.20	20230418	3930	7.00	20230302	0.06	N	074610	500	339 억	6032634	N	N	0	N	N
78	20231117	120630	57	100.00	KOSPI	기계	N	N	N	N	N	4180	-190	5	-4.35	1554583165	369847	99.51	4310	4365	4140	5680	3060	4370	4203.31	8.88	-36740	4463	4416	4378	4331	4293	4397	4312	340	1310	500	3140	5	1	67961170	2841	-6.67	3.78	12	0.54	-627.00	1107.00	16300	20230418	-74.36	3930	20230302	6.36	16300	-74.36	20230418	3930	6.36	20230302	16300	-74.36	20230418	3930	6.36	20230302	0.06	N	074610	500	339 억	6032634	N	N	0	N	N
79	20231117	110631	57	100.00	KOSPI	기계	N	N	N	N	N	4160	-210	5	-4.81	1349255760	320623	86.26	4310	4365	4140	5680	3060	4370	4208.23	8.88	-44283	4463	4416	4378	4331	4293	4397	4312	340	1310	500	3140	5	1	67961170	2827	-6.63	3.76	12	0.47	-627.00	1107.00	16300	20230418	-74.48	3930	20230302	5.85	16300	-74.48	20230418	3930	5.85	20230302	16300	-74.48	20230418	3930	5.85	20230302	0.06	N	074610	500	339 억	6032634	N	N	0	N	N
80	20231117	100629	57	100.00	KOSPI	기계	N	N	N	N	N	4215	-155	5	-3.55	718170460	169458	45.59	4310	4365	4200	5680	3060	4370	4238.04	8.88	-39580	4463	4416	4378	4331	4293	4397	4312	340	1310	500	3140	5	1	67961170	2865	-6.72	3.81	12	0.25	-627.00	1107.00	16300	20230418	-74.14	3930	20230302	7.25	16300	-74.14	20230418	3930	7.25	20230302	16300	-74.14	20230418	3930	7.25	20230302	0.06	N	074610	500	339 억	6032634	N	N	0	N	N
81	20231117	090632	57	100.00	KOSPI	기계	N	N	N	N	N	4245	-125	5	-2.86	146280875	34221	9.21	4310	4365	4240	5680	3060	4370	4274.59	8.88	-12937	4463	4416	4378	4331	4293	4397	4312	340	1310	500	3140	5	1	67961170	2885	-6.77	3.83	12	0.05	-627.00	1107.00	16300	20230418	-73.96	3930	20230302	8.02	16300	-73.96	20230418	3930	8.02	20230302	16300	-73.96	20230418	3930	8.02	20230302	0.06	N	074610	500	339 억	6032634	N	N	0	N	N
82	20231116	160631	57	100.00	KOSPI	기계	N	N	N	N	N	4365	-55	5	-1.24	1518778570	347000	42.87	4420	4425	4340	5740	3095	4420	4376.86	8.84	25066	4766	4592	4426	4252	4086	4510	4170	340	1320	500	3180	5	1	67961170	2967	-6.96	3.94	12	0.51	-627.00	1107.00	16300	20230418	-73.22	3930	20230302	11.07	16300	-73.22	20230418	3930	11.07	20230302	16300	-73.22	20230418	3930	11.07	20230302	0.06	N	074610	500	339 억	6008629	N	N	0	N	N
83	20231116	150627	57	100.00	KOSPI	기계	N	N	N	N	N	4385	-35	5	-0.79	1295178525	295864	36.55	4420	4425	4340	5740	3095	4420	4377.59	8.84	37747	4766	4592	4426	4252	4086	4510	4170	340	1320	500	3180	5	1	67961170	2980	-6.99	3.96	12	0.44	-627.00	1107.00	16300	20230418	-73.10	3930	20230302	11.58	16300	-73.10	20230418	3930	11.58	20230302	16300	-73.10	20230418	3930	11.58	20230302	0.06	N	074610	500	339 억	6008629	N	N	0	N	N
84	20231116	140605	57	100.00	KOSPI	기계	N	N	N	N	N	4400	-20	5	-0.45	1131229715	258545	31.94	4420	4425	4340	5740	3095	4420	4375.34	8.84	37007	4766	4592	4426	4252	4086	4510	4170	340	1320	500	3180	5	1	67961170	2990	-7.02	3.97	12	0.38	-627.00	1107.00	16300	20230418	-73.01	3930	20230302	11.96	16300	-73.01	20230418	3930	11.96	20230302	16300	-73.01	20230418	3930	11.96	20230302	0.06	N	074610	500	339 억	6008629	N	N	0	N	N
85	20231116	130626	57	100.00	KOSPI	기계	N	N	N	N	N	4395	-25	5	-0.57	963810025	220417	27.23	4420	4425	4340	5740	3095	4420	4372.63	8.84	42760	4766	4592	4426	4252	4086	4510	4170	340	1320	500	3180	5	1	67961170	2987	-7.01	3.97	12	0.32	-627.00	1107.00	16300	20230418	-73.04	3930	20230302	11.83	16300	-73.04	20230418	3930	11.83	20230302	16300	-73.04	20230418	3930	11.83	20230302	0.06	N	074610	500	339 억	6008629	N	N	0	N	N
86	20231116	120628	57	100.00	KOSPI	기계	N	N	N	N	N	4395	-25	5	-0.57	792032990	181217	22.39	4420	4425	4340	5740	3095	4420	4370.58	8.84	45447	4766	4592	4426	4252	4086	4510	4170	340	1320	500	3180	5	1	67961170	2987	-7.01	3.97	12	0.27	-627.00	1107.00	16300	20230418	-73.04	3930	20230302	11.83	16300	-73.04	20230418	3930	11.83	20230302	16300	-73.04	20230418	3930	11.83	20230302	0.06	N	074610	500	339 억	6008629	N	N	0	N	N
87	20231116	110624	57	100.00	KOSPI	기계	N	N	N	N	N	4345	-75	5	-1.70	574332490	131438	16.24	4420	4425	4340	5740	3095	4420	4369.54	8.84	20075	4766	4592	4426	4252	4086	4510	4170	340	1320	500	3180	5	1	67961170	2953	-6.93	3.93	12	0.19	-627.00	1107.00	16300	20230418	-73.34	3930	20230302	10.56	16300	-73.34	20230418	3930	10.56	20230302	16300	-73.34	20230418	3930	10.56	20230302	0.06	N	074610	500	339 억	6008629	N	N	0	N	N
88	20231116	100625	57	100.00	KOSPI	기계	N	N	N	N	N	4380	-40	5	-0.90	207847795	47456	5.86	4420	4425	4340	5740	3095	4420	4379.64	8.84	10494	4766	4592	4426	4252	4086	4510	4170	340	1320	500	3180	5	1	67961170	2977	-6.99	3.96	12	0.07	-627.00	1107.00	16300	20230418	-73.13	3930	20230302	11.45	16300	-73.13	20230418	3930	11.45	20230302	16300	-73.13	20230418	3930	11.45	20230302	0.06	N	074610	500	339 억	6008629	N	N	0	N	N
89	20231116	090626	57	100.00	KOSPI	기계	N	N	N	N	N	4420	0	3	0.00	0	0	0.00	0	0	0	5740	3095	4420	0.00	8.84	0	4766	4592	4426	4252	4086	4510	4170	340	1320	500	3180	5	1	67961170	3004	-7.05	3.99	12	0.00	-627.00	1107.00	16300	20230418	-72.88	3930	20230302	12.47	16300	-72.88	20230418	3930	12.47	20230302	16300	-72.88	20230418	3930	12.47	20230302	0.06	N	074610	500	339 억	6008629	N	N	0	N	N
90	20231115	160547	57	100.00	KOSPI	기계	N	N	N	N	N	4420	-15	5	-0.34	3540260890	801278	214.09	4435	4600	4260	5760	3105	4435	4418.16	8.75	68736	4541	4487	4391	4337	4241	4515	4365	340	1325	500	3190	5	1	67961170	3004	-7.05	3.99	12	1.18	-627.00	1107.00	16300	20230418	-72.88	3930	20230302	12.47	16300	-72.88	20230418	3930	12.47	20230302	16300	-72.88	20230418	3930	12.47	20230302	0.06	N	074610	500	339 억	5945120	N	N	0	N	N
91	20231115	150634	57	100.00	KOSPI	기계	N	N	N	N	N	4420	-15	5	-0.34	3449716220	780798	208.62	4435	4600	4260	5760	3105	4435	4418.08	8.75	69923	4541	4487	4391	4337	4241	4515	4365	340	1325	500	3190	5	1	67961170	3004	-7.05	3.99	12	1.15	-627.00	1107.00	16300	20230418	-72.88	3930	20230302	12.47	16300	-72.88	20230418	3930	12.47	20230302	16300	-72.88	20230418	3930	12.47	20230302	0.06	N	074610	500	339 억	5945120	N	N	0	N	N
92	20231115	140632	57	100.00	KOSPI	기계	N	N	N	N	N	4450	15	2	0.34	3131462705	709014	189.44	4435	4600	4260	5760	3105	4435	4416.51	8.75	85091	4541	4487	4391	4337	4241	4515	4365	340	1325	500	3190	5	1	67961170	3024	-7.10	4.02	12	1.04	-627.00	1107.00	16300	20230418	-72.70	3930	20230302	13.23	16300	-72.70	20230418	3930	13.23	20230302	16300	-72.70	20230418	3930	13.23	20230302	0.06	N	074610	500	339 억	5945120	N	N	0	N	N
93	20231115	130635	57	100.00	KOSPI	기계	N	N	N	N	N	4400	-35	5	-0.79	2647314820	600154	160.36	4435	4600	4260	5760	3105	4435	4410.86	8.75	57837	4541	4487	4391	4337	4241	4515	4365	340	1325	500	3190	5	1	67961170	2990	-7.02	3.97	12	0.88	-627.00	1107.00	16300	20230418	-73.01	3930	20230302	11.96	16300	-73.01	20230418	3930	11.96	20230302	16300	-73.01	20230418	3930	11.96	20230302	0.06	N	074610	500	339 억	5945120	N	N	0	N	N
94	20231115	120638	57	100.00	KOSPI	기계	N	N	N	N	N	4415	-20	5	-0.45	2376824990	538840	143.97	4435	4600	4260	5760	3105	4435	4410.78	8.75	57784	4541	4487	4391	4337	4241	4515	4365	340	1325	500	3190	5	1	67961170	3000	-7.04	3.99	12	0.79	-627.00	1107.00	16300	20230418	-72.91	3930	20230302	12.34	16300	-72.91	20230418	3930	12.34	20230302	16300	-72.91	20230418	3930	12.34	20230302	0.06	N	074610	500	339 억	5945120	N	N	0	N	N
95	20231115	110642	57	100.00	KOSPI	기계	N	N	N	N	N	4400	-35	5	-0.79	2217943075	502774	134.34	4435	4600	4260	5760	3105	4435	4411.17	8.75	58337	4541	4487	4391	4337	4241	4515	4365	340	1325	500	3190	5	1	67961170	2990	-7.02	3.97	12	0.74	-627.00	1107.00	16300	20230418	-73.01	3930	20230302	11.96	16300	-73.01	20230418	3930	11.96	20230302	16300	-73.01	20230418	3930	11.96	20230302	0.06	N	074610	500	339 억	5945120	N	N	0	N	N
96	20231115	100637	57	100.00	KOSPI	기계	N	N	N	N	N	4420	-15	5	-0.34	1866792045	423262	113.09	4435	4600	4260	5760	3105	4435	4410.19	8.75	59761	4541	4487	4391	4337	4241	4515	4365	340	1325	500	3190	5	1	67961170	3004	-7.05	3.99	12	0.62	-627.00	1107.00	16300	20230418	-72.88	3930	20230302	12.47	16300	-72.88	20230418	3930	12.47	20230302	16300	-72.88	20230418	3930	12.47	20230302	0.06	N	074610	500	339 억	5945120	N	N	0	N	N
97	20231115	090631	57	100.00	KOSPI	기계	N	N	N	N	N	4395	-40	5	-0.90	1021407870	232341	62.08	4435	4600	4260	5760	3105	4435	4395.29	8.75	46871	4541	4487	4391	4337	4241	4515	4365	340	1325	500	3190	5	1	67961170	2987	-7.01	3.97	12	0.34	-627.00	1107.00	16300	20230418	-73.04	3930	20230302	11.83	16300	-73.04	20230418	3930	11.83	20230302	16300	-73.04	20230418	3930	11.83	20230302	0.06	N	074610	500	339 억	5945120	N	N	0	N	N
98	20231114	160623	57	100.00	KOSPI	기계	N	N	N	N	N	4435	135	2	3.14	1618355705	368658	69.42	4300	4445	4295	5590	3010	4300	4389.80	8.64	70732	4646	4472	4371	4197	4096	4422	4147	340	1290	500	3090	5	1	67961170	3014	-7.07	4.01	12	0.54	-627.00	1107.00	16300	20230418	-72.79	3930	20230302	12.85	16300	-72.79	20230418	3930	12.85	20230302	16300	-72.79	20230418	3930	12.85	20230302	0.07	N	074610	500	339 억	5874191	N	N	82	N	N
99	20231114	150625	57	100.00	KOSPI	기계	N	N	N	N	N	4425	125	2	2.91	1540502530	351067	66.11	4300	4445	4295	5590	3010	4300	4388.06	8.64	70306	4646	4472	4371	4197	4096	4422	4147	340	1290	500	3090	5	1	67961170	3007	-7.06	4.00	12	0.52	-627.00	1107.00	16300	20230418	-72.85	3930	20230302	12.60	16300	-72.85	20230418	3930	12.60	20230302	16300	-72.85	20230418	3930	12.60	20230302	0.07	N	074610	500	339 억	5874191	N	N	82	N	N
100	20231114	140625	57	100.00	KOSPI	기계	N	N	N	N	N	4395	95	2	2.21	1374198410	313390	59.02	4300	4445	4295	5590	3010	4300	4384.95	8.64	68444	4646	4472	4371	4197	4096	4422	4147	340	1290	500	3090	5	1	67961170	2987	-7.01	3.97	12	0.46	-627.00	1107.00	16300	20230418	-73.04	3930	20230302	11.83	16300	-73.04	20230418	3930	11.83	20230302	16300	-73.04	20230418	3930	11.83	20230302	0.07	N	074610	500	339 억	5874191	N	N	82	N	N
101	20231114	130626	57	100.00	KOSPI	기계	N	N	N	N	N	4400	100	2	2.33	1261399850	287691	54.18	4300	4445	4295	5590	3010	4300	4384.56	8.64	69770	4646	4472	4371	4197	4096	4422	4147	340	1290	500	3090	5	1	67961170	2990	-7.02	3.97	12	0.42	-627.00	1107.00	16300	20230418	-73.01	3930	20230302	11.96	16300	-73.01	20230418	3930	11.96	20230302	16300	-73.01	20230418	3930	11.96	20230302	0.07	N	074610	500	339 억	5874191	N	N	82	N	N
102	20231114	120627	57	100.00	KOSPI	기계	N	N	N	N	N	4370	70	2	1.63	1167081155	266213	50.13	4300	4445	4295	5590	3010	4300	4384.01	8.64	65464	4646	4472	4371	4197	4096	4422	4147	340	1290	500	3090	5	1	67961170	2970	-6.97	3.95	12	0.39	-627.00	1107.00	16300	20230418	-73.19	3930	20230302	11.20	16300	-73.19	20230418	3930	11.20	20230302	16300	-73.19	20230418	3930	11.20	20230302	0.07	N	074610	500	339 억	5874191	N	N	82	N	N
103	20231114	110633	57	100.00	KOSPI	기계	N	N	N	N	N	4400	100	2	2.33	1048271885	239046	45.02	4300	4445	4295	5590	3010	4300	4385.23	8.64	76534	4646	4472	4371	4197	4096	4422	4147	340	1290	500	3090	5	1	67961170	2990	-7.02	3.97	12	0.35	-627.00	1107.00	16300	20230418	-73.01	3930	20230302	11.96	16300	-73.01	20230418	3930	11.96	20230302	16300	-73.01	20230418	3930	11.96	20230302	0.07	N	074610	500	339 억	5874191	N	N	82	N	N
104	20231114	100627	57	100.00	KOSPI	기계	N	N	N	N	N	4380	80	2	1.86	750742255	171583	32.31	4300	4445	4295	5590	3010	4300	4375.39	8.64	59649	4646	4472	4371	4197	4096	4422	4147	340	1290	500	3090	5	1	67961170	2977	-6.99	3.96	12	0.25	-627.00	1107.00	16300	20230418	-73.13	3930	20230302	11.45	16300	-73.13	20230418	3930	11.45	20230302	16300	-73.13	20230418	3930	11.45	20230302	0.07	N	074610	500	339 억	5874191	N	N	82	N	N
105	20231114	090620	57	100.00	KOSPI	기계	N	N	N	N	N	4430	130	2	3.02	259948730	60002	11.30	4300	4430	4295	5590	3010	4300	4332.33	8.64	40975	4646	4472	4371	4197	4096	4422	4147	340	1290	500	3090	5	1	67961170	3011	-7.07	4.00	12	0.09	-627.00	1107.00	16300	20230418	-72.82	3930	20230302	12.72	16300	-72.82	20230418	3930	12.72	20230302	16300	-72.82	20230418	3930	12.72	20230302	0.07	N	074610	500	339 억	5874191	N	N	82	N	N
106	20231113	160616	57	100.00	KOSPI	기계	N	N	N	N	N	4300	-190	5	-4.23	2284551705	525722	133.20	4490	4545	4270	5830	3145	4490	4345.51	8.56	57215	4750	4620	4520	4390	4290	4570	4340	340	1340	500	3230	5	1	67961170	2922	-6.86	3.88	12	0.77	-627.00	1107.00	16300	20230418	-73.62	3930	20230302	9.41	16300	-73.62	20230418	3930	9.41	20230302	16300	-73.62	20230418	3930	9.41	20230302	0.07	N	074610	500	339 억	5819117	N	N	82	N	N
107	20231113	150616	57	100.00	KOSPI	기계	N	N	N	N	N	4295	-195	5	-4.34	2162001295	497252	125.99	4490	4545	4270	5830	3145	4490	4347.85	8.56	57280	4750	4620	4520	4390	4290	4570	4340	340	1340	500	3230	5	1	67961170	2919	-6.85	3.88	12	0.73	-627.00	1107.00	16300	20230418	-73.65	3930	20230302	9.29	16300	-73.65	20230418	3930	9.29	20230302	16300	-73.65	20230418	3930	9.29	20230302	0.07	N	074610	500	339 억	5819117	N	N	0	N	N
108	20231113	140614	57	100.00	KOSPI	기계	N	N	N	N	N	4320	-170	5	-3.79	1780802540	408577	103.52	4490	4545	4295	5830	3145	4490	4358.49	8.56	51000	4750	4620	4520	4390	4290	4570	4340	340	1340	500	3230	5	1	67961170	2936	-6.89	3.90	12	0.60	-627.00	1107.00	16300	20230418	-73.50	3930	20230302	9.92	16300	-73.50	20230418	3930	9.92	20230302	16300	-73.50	20230418	3930	9.92	20230302	0.07	N	074610	500	339 억	5819117	N	N	0	N	N
109	20231113	130612	57	100.00	KOSPI	기계	N	N	N	N	N	4350	-140	5	-3.12	1676450450	384470	97.41	4490	4545	4295	5830	3145	4490	4360.36	8.56	49361	4750	4620	4520	4390	4290	4570	4340	340	1340	500	3230	5	1	67961170	2956	-6.94	3.93	12	0.57	-627.00	1107.00	16300	20230418	-73.31	3930	20230302	10.69	16300	-73.31	20230418	3930	10.69	20230302	16300	-73.31	20230418	3930	10.69	20230302	0.07	N	074610	500	339 억	5819117	N	N	0	N	N
110	20231113	120613	57	100.00	KOSPI	기계	N	N	N	N	N	4325	-165	5	-3.67	1428367350	327177	82.90	4490	4545	4295	5830	3145	4490	4365.67	8.56	35979	4750	4620	4520	4390	4290	4570	4340	340	1340	500	3230	5	1	67961170	2939	-6.90	3.91	12	0.48	-627.00	1107.00	16300	20230418	-73.47	3930	20230302	10.05	16300	-73.47	20230418	3930	10.05	20230302	16300	-73.47	20230418	3930	10.05	20230302	0.07	N	074610	500	339 억	5819117	N	N	0	N	N
111	20231113	110611	57	100.00	KOSPI	기계	N	N	N	N	N	4340	-150	5	-3.34	1280096175	292874	74.21	4490	4545	4300	5830	3145	4490	4370.74	8.56	33399	4750	4620	4520	4390	4290	4570	4340	340	1340	500	3230	5	1	67961170	2950	-6.92	3.92	12	0.43	-627.00	1107.00	16300	20230418	-73.37	3930	20230302	10.43	16300	-73.37	20230418	3930	10.43	20230302	16300	-73.37	20230418	3930	10.43	20230302	0.07	N	074610	500	339 억	5819117	N	N	0	N	N
112	20231113	100610	57	100.00	KOSPI	기계	N	N	N	N	N	4340	-150	5	-3.34	928486010	211459	53.58	4490	4545	4300	5830	3145	4490	4390.78	8.56	16719	4750	4620	4520	4390	4290	4570	4340	340	1340	500	3230	5	1	67961170	2950	-6.92	3.92	12	0.31	-627.00	1107.00	16300	20230418	-73.37	3930	20230302	10.43	16300	-73.37	20230418	3930	10.43	20230302	16300	-73.37	20230418	3930	10.43	20230302	0.07	N	074610	500	339 억	5819117	N	N	0	N	N
113	20231113	090615	57	100.00	KOSPI	기계	N	N	N	N	N	4505	15	2	0.33	203373475	45182	11.45	4490	4545	4445	5830	3145	4490	4501.25	8.56	-3470	4750	4620	4520	4390	4290	4570	4340	340	1340	500	3230	5	1	67961170	3062	-7.19	4.07	12	0.07	-627.00	1107.00	16300	20230418	-72.36	3930	20230302	14.63	16300	-72.36	20230418	3930	14.63	20230302	16300	-72.36	20230418	3930	14.63	20230302	0.07	N	074610	500	339 억	5819117	N	N	0	N	N
114	20231110	160630	57	100.00	KOSPI	기계	N	N	N	N	N	4490	-110	5	-2.39	1712130060	381540	54.29	4605	4650	4420	5980	3220	4600	4487.26	8.62	-38065	4920	4760	4605	4445	4290	4682	4367	340	1380	500	3310	5	1	67961170	3051	-7.16	4.06	12	0.56	-627.00	1107.00	16300	20230418	-72.45	3930	20230302	14.25	16300	-72.45	20230418	3930	14.25	20230302	16300	-72.45	20230418	3930	14.25	20230302	0.07	N	074610	500	339 억	5855945	N	N	0	N	N
115	20231110	150624	57	100.00	KOSPI	기계	N	N	N	N	N	4455	-145	5	-3.15	1603470360	357269	50.84	4605	4650	4420	5980	3220	4600	4487.97	8.62	-33041	4920	4760	4605	4445	4290	4682	4367	340	1380	500	3310	5	1	67961170	3028	-7.11	4.02	12	0.53	-627.00	1107.00	16300	20230418	-72.67	3930	20230302	13.36	16300	-72.67	20230418	3930	13.36	20230302	16300	-72.67	20230418	3930	13.36	20230302	0.07	N	074610	500	339 억	5855945	N	N	0	N	N
116	20231110	140617	57	100.00	KOSPI	기계	N	N	N	N	N	4465	-135	5	-2.93	1342287275	298787	42.51	4605	4650	4420	5980	3220	4600	4492.27	8.62	-18606	4920	4760	4605	4445	4290	4682	4367	340	1380	500	3310	5	1	67961170	3034	-7.12	4.03	12	0.44	-627.00	1107.00	16300	20230418	-72.61	3930	20230302	13.61	16300	-72.61	20230418	3930	13.61	20230302	16300	-72.61	20230418	3930	13.61	20230302	0.07	N	074610	500	339 억	5855945	N	N	0	N	N
117	20231110	130619	57	100.00	KOSPI	기계	N	N	N	N	N	4440	-160	5	-3.48	1235274275	274766	39.10	4605	4650	4420	5980	3220	4600	4495.53	8.62	-21052	4920	4760	4605	4445	4290	4682	4367	340	1380	500	3310	5	1	67961170	3017	-7.08	4.01	12	0.40	-627.00	1107.00	16300	20230418	-72.76	3930	20230302	12.98	16300	-72.76	20230418	3930	12.98	20230302	16300	-72.76	20230418	3930	12.98	20230302	0.07	N	074610	500	339 억	5855945	N	N	0	N	N
118	20231110	120620	57	100.00	KOSPI	기계	N	N	N	N	N	4430	-170	5	-3.70	1147088165	254953	36.28	4605	4650	4420	5980	3220	4600	4499.01	8.62	-20543	4920	4760	4605	4445	4290	4682	4367	340	1380	500	3310	5	1	67961170	3011	-7.07	4.00	12	0.38	-627.00	1107.00	16300	20230418	-72.82	3930	20230302	12.72	16300	-72.82	20230418	3930	12.72	20230302	16300	-72.82	20230418	3930	12.72	20230302	0.07	N	074610	500	339 억	5855945	N	N	0	N	N
119	20231110	110613	57	100.00	KOSPI	기계	N	N	N	N	N	4465	-135	5	-2.93	954363130	211547	30.10	4605	4650	4445	5980	3220	4600	4511.13	8.62	-11054	4920	4760	4605	4445	4290	4682	4367	340	1380	500	3310	5	1	67961170	3034	-7.12	4.03	12	0.31	-627.00	1107.00	16300	20230418	-72.61	3930	20230302	13.61	16300	-72.61	20230418	3930	13.61	20230302	16300	-72.61	20230418	3930	13.61	20230302	0.07	N	074610	500	339 억	5855945	N	N	0	N	N
120	20231110	100620	57	100.00	KOSPI	기계	N	N	N	N	N	4510	-90	5	-1.96	723078570	159706	22.72	4605	4650	4450	5980	3220	4600	4527.32	8.62	-13639	4920	4760	4605	4445	4290	4682	4367	340	1380	500	3310	5	1	67961170	3065	-7.19	4.07	12	0.23	-627.00	1107.00	16300	20230418	-72.33	3930	20230302	14.76	16300	-72.33	20230418	3930	14.76	20230302	16300	-72.33	20230418	3930	14.76	20230302	0.07	N	074610	500	339 억	5855945	N	N	0	N	N
121	20231110	090608	57	100.00	KOSPI	기계	N	N	N	N	N	4515	-85	5	-1.85	186203655	41173	5.86	4605	4605	4470	5980	3220	4600	4521.47	8.62	-1582	4920	4760	4605	4445	4290	4682	4367	340	1380	500	3310	5	1	67961170	3068	-7.20	4.08	12	0.06	-627.00	1107.00	16300	20230418	-72.30	3930	20230302	14.89	16300	-72.30	20230418	3930	14.89	20230302	16300	-72.30	20230418	3930	14.89	20230302	0.07	N	074610	500	339 억	5855945	N	N	0	N	N
122	20231109	160602	57	100.00	KOSPI	기계	N	N	N	N	N	4600	-40	5	-0.86	3164749770	692589	96.63	4695	4765	4450	6030	3250	4640	4569.39	8.63	-13450	5046	4842	4741	4537	4436	4792	4487	340	1390	500	3340	5	1	67961170	3126	-7.34	4.16	12	1.02	-627.00	1107.00	16300	20230418	-71.78	3930	20230302	17.05	16300	-71.78	20230418	3930	17.05	20230302	16300	-71.78	20230418	3930	17.05	20230302	0.07	N	074610	500	339 억	5868037	N	N	0	N	N
123	20231109	150603	57	100.00	KOSPI	기계	N	N	N	N	N	4545	-95	5	-2.05	3005406770	657762	91.77	4695	4765	4450	6030	3250	4640	4569.11	8.63	-19707	5046	4842	4741	4537	4436	4792	4487	340	1390	500	3340	5	1	67961170	3089	-7.25	4.11	12	0.97	-627.00	1107.00	16300	20230418	-72.12	3930	20230302	15.65	16300	-72.12	20230418	3930	15.65	20230302	16300	-72.12	20230418	3930	15.65	20230302	0.07	N	074610	500	339 억	5868037	N	N	0	N	N
124	20231109	140601	57	100.00	KOSPI	기계	N	N	N	N	N	4500	-140	5	-3.02	2805109865	613537	85.60	4695	4765	4450	6030	3250	4640	4572.00	8.63	-16476	5046	4842	4741	4537	4436	4792	4487	340	1390	500	3340	5	1	67961170	3058	-7.18	4.07	12	0.90	-627.00	1107.00	16300	20230418	-72.39	3930	20230302	14.50	16300	-72.39	20230418	3930	14.50	20230302	16300	-72.39	20230418	3930	14.50	20230302	0.07	N	074610	500	339 억	5868037	N	N	0	N	N
125	20231109	130604	57	100.00	KOSPI	기계	N	N	N	N	N	4515	-125	5	-2.69	2642480935	577493	80.57	4695	4765	4450	6030	3250	4640	4575.75	8.63	-13221	5046	4842	4741	4537	4436	4792	4487	340	1390	500	3340	5	1	67961170	3068	-7.20	4.08	12	0.85	-627.00	1107.00	16300	20230418	-72.30	3930	20230302	14.89	16300	-72.30	20230418	3930	14.89	20230302	16300	-72.30	20230418	3930	14.89	20230302	0.07	N	074610	500	339 억	5868037	N	N	0	N	N
126	20231109	120607	57	100.00	KOSPI	기계	N	N	N	N	N	4530	-110	5	-2.37	2506778795	547358	76.37	4695	4765	4450	6030	3250	4640	4579.75	8.63	-8163	5046	4842	4741	4537	4436	4792	4487	340	1390	500	3340	5	1	67961170	3079	-7.22	4.09	12	0.81	-627.00	1107.00	16300	20230418	-72.21	3930	20230302	15.27	16300	-72.21	20230418	3930	15.27	20230302	16300	-72.21	20230418	3930	15.27	20230302	0.07	N	074610	500	339 억	5868037	N	N	0	N	N
127	20231109	110604	57	100.00	KOSPI	기계	N	N	N	N	N	4640	0	3	0.00	1622131645	354349	49.44	4695	4765	4450	6030	3250	4640	4577.73	8.63	1992	5046	4842	4741	4537	4436	4792	4487	340	1390	500	3340	5	1	67961170	3153	-7.40	4.19	12	0.52	-627.00	1107.00	16300	20230418	-71.53	3930	20230302	18.07	16300	-71.53	20230418	3930	18.07	20230302	16300	-71.53	20230418	3930	18.07	20230302	0.07	N	074610	500	339 억	5868037	N	N	0	N	N
128	20231109	100600	57	100.00	KOSPI	기계	N	N	N	N	N	4490	-150	5	-3.23	966757360	211343	29.49	4695	4765	4450	6030	3250	4640	4574.27	8.63	10350	5046	4842	4741	4537	4436	4792	4487	340	1390	500	3340	5	1	67961170	3051	-7.16	4.06	12	0.31	-627.00	1107.00	16300	20230418	-72.45	3930	20230302	14.25	16300	-72.45	20230418	3930	14.25	20230302	16300	-72.45	20230418	3930	14.25	20230302	0.07	N	074610	500	339 억	5868037	N	N	0	N	N
129	20231109	090602	57	100.00	KOSPI	기계	N	N	N	N	N	4655	15	2	0.32	144437685	30692	4.28	4695	4765	4655	6030	3250	4640	4706.59	8.63	-3360	5046	4842	4741	4537	4436	4792	4487	340	1390	500	3340	5	1	67961170	3164	-7.42	4.21	12	0.05	-627.00	1107.00	16300	20230418	-71.44	3930	20230302	18.45	16300	-71.44	20230418	3930	18.45	20230302	16300	-71.44	20230418	3930	18.45	20230302	0.07	N	074610	500	339 억	5868037	N	N	0	N	N
130	20231108	160558	57	100.00	KOSPI	기계	N	N	N	N	N	4640	-280	5	-5.69	3320965085	702704	59.54	4920	4945	4640	6390	3445	4920	4726.13	8.76	-86030	5306	5112	4966	4772	4626	5040	4700	340	1470	500	3540	5	1	67961170	3153	-7.40	4.19	12	1.03	-627.00	1107.00	16300	20230418	-71.53	3930	20230302	18.07	16300	-71.53	20230418	3930	18.07	20230302	16300	-71.53	20230418	3930	18.07	20230302	0.06	N	074610	500	339 억	5956594	N	N	0	N	N
131	20231108	150600	57	100.00	KOSPI	기계	N	N	N	N	N	4655	-265	5	-5.39	3106580130	656629	55.64	4920	4945	4645	6390	3445	4920	4731.07	8.76	-73171	5306	5112	4966	4772	4626	5040	4700	340	1470	500	3540	5	1	67961170	3164	-7.42	4.21	12	0.97	-627.00	1107.00	16300	20230418	-71.44	3930	20230302	18.45	16300	-71.44	20230418	3930	18.45	20230302	16300	-71.44	20230418	3930	18.45	20230302	0.06	N	074610	500	339 억	5956594	N	N	0	N	N
132	20231108	140558	57	100.00	KOSPI	기계	N	N	N	N	N	4700	-220	5	-4.47	2765812085	583556	49.44	4920	4945	4645	6390	3445	4920	4739.55	8.76	-53776	5306	5112	4966	4772	4626	5040	4700	340	1470	500	3540	5	1	67961170	3194	-7.50	4.25	12	0.86	-627.00	1107.00	16300	20230418	-71.17	3930	20230302	19.59	16300	-71.17	20230418	3930	19.59	20230302	16300	-71.17	20230418	3930	19.59	20230302	0.06	N	074610	500	339 억	5956594	N	N	0	N	N
133	20231108	130600	57	100.00	KOSPI	기계	N	N	N	N	N	4660	-260	5	-5.28	2373550980	499655	42.34	4920	4945	4650	6390	3445	4920	4750.34	8.76	-38852	5306	5112	4966	4772	4626	5040	4700	340	1470	500	3540	5	1	67961170	3167	-7.43	4.21	12	0.74	-627.00	1107.00	16300	20230418	-71.41	3930	20230302	18.58	16300	-71.41	20230418	3930	18.58	20230302	16300	-71.41	20230418	3930	18.58	20230302	0.06	N	074610	500	339 억	5956594	N	N	0	N	N
134	20231108	120554	57	100.00	KOSPI	기계	N	N	N	N	N	4670	-250	5	-5.08	2176418340	457347	38.75	4920	4945	4650	6390	3445	4920	4758.75	8.76	-28314	5306	5112	4966	4772	4626	5040	4700	340	1470	500	3540	5	1	67961170	3174	-7.45	4.22	12	0.67	-627.00	1107.00	16300	20230418	-71.35	3930	20230302	18.83	16300	-71.35	20230418	3930	18.83	20230302	16300	-71.35	20230418	3930	18.83	20230302	0.06	N	074610	500	339 억	5956594	N	N	0	N	N
135	20231108	110558	57	100.00	KOSPI	기계	N	N	N	N	N	4710	-210	5	-4.27	1715896165	359027	30.42	4920	4945	4705	6390	3445	4920	4779.26	8.76	-7611	5306	5112	4966	4772	4626	5040	4700	340	1470	500	3540	5	1	67961170	3201	-7.51	4.25	12	0.53	-627.00	1107.00	16300	20230418	-71.10	3930	20230302	19.85	16300	-71.10	20230418	3930	19.85	20230302	16300	-71.10	20230418	3930	19.85	20230302	0.06	N	074610	500	339 억	5956594	N	N	0	N	N
136	20231108	100559	57	100.00	KOSPI	기계	N	N	N	N	N	4730	-190	5	-3.86	1267662255	264248	22.39	4920	4945	4720	6390	3445	4920	4797.20	8.76	6825	5306	5112	4966	4772	4626	5040	4700	340	1470	500	3540	5	1	67961170	3215	-7.54	4.27	12	0.39	-627.00	1107.00	16300	20230418	-70.98	3930	20230302	20.36	16300	-70.98	20230418	3930	20.36	20230302	16300	-70.98	20230418	3930	20.36	20230302	0.06	N	074610	500	339 억	5956594	N	N	0	N	N
137	20231108	090555	57	100.00	KOSPI	기계	N	N	N	N	N	4875	-45	5	-0.91	140444195	28668	2.43	4920	4945	4845	6390	3445	4920	4898.91	8.76	54	5306	5112	4966	4772	4626	5040	4700	340	1470	500	3540	5	1	67961170	3313	-7.78	4.40	12	0.04	-627.00	1107.00	16300	20230418	-70.09	3930	20230302	24.05	16300	-70.09	20230418	3930	24.05	20230302	16300	-70.09	20230418	3930	24.05	20230302	0.06	N	074610	500	339 억	5956594	N	N	0	N	N
138	20231107	160559	57	100.00	KOSPI	기계	N	N	N	N	N	4920	-170	5	-3.34	5866931165	1177973	36.06	5120	5160	4820	6610	3570	5090	4980.54	8.88	-80683	5530	5310	5100	4880	4670	5420	4990	340	1520	500	3660	5	1	67961170	3344	-7.85	4.44	12	1.73	-627.00	1107.00	16300	20230418	-69.82	3930	20230302	25.19	16300	-69.82	20230418	3930	25.19	20230302	16300	-69.82	20230418	3930	25.19	20230302	0.06	N	074610	500	339 억	6033099	N	N	6	N	N
139	20231107	150558	57	100.00	KOSPI	기계	N	N	N	N	N	4910	-180	5	-3.54	5694676725	1142876	34.98	5120	5160	4820	6610	3570	5090	4982.76	8.88	-58694	5530	5310	5100	4880	4670	5420	4990	340	1520	500	3660	5	1	67961170	3337	-7.83	4.44	12	1.68	-627.00	1107.00	16300	20230418	-69.88	3930	20230302	24.94	16300	-69.88	20230418	3930	24.94	20230302	16300	-69.88	20230418	3930	24.94	20230302	0.06	N	074610	500	339 억	6033099	N	N	6	N	N
140	20231107	140602	57	100.00	KOSPI	기계	N	N	N	N	N	4905	-185	5	-3.63	5394207210	1081412	33.10	5120	5160	4820	6610	3570	5090	4988.11	8.88	-43396	5530	5310	5100	4880	4670	5420	4990	340	1520	500	3660	5	1	67961170	3333	-7.82	4.43	12	1.59	-627.00	1107.00	16300	20230418	-69.91	3930	20230302	24.81	16300	-69.91	20230418	3930	24.81	20230302	16300	-69.91	20230418	3930	24.81	20230302	0.06	N	074610	500	339 억	6033099	N	N	6	N	N
141	20231107	130600	57	100.00	KOSPI	기계	N	N	N	N	N	4920	-170	5	-3.34	5098293650	1020992	31.25	5120	5160	4820	6610	3570	5090	4993.47	8.88	-27932	5530	5310	5100	4880	4670	5420	4990	340	1520	500	3660	5	1	67961170	3344	-7.85	4.44	12	1.50	-627.00	1107.00	16300	20230418	-69.82	3930	20230302	25.19	16300	-69.82	20230418	3930	25.19	20230302	16300	-69.82	20230418	3930	25.19	20230302	0.06	N	074610	500	339 억	6033099	N	N	6	N	N
142	20231107	120557	57	100.00	KOSPI	기계	N	N	N	N	N	4840	-250	5	-4.91	4677201250	934223	28.60	5120	5160	4835	6610	3570	5090	5006.51	8.88	-24002	5530	5310	5100	4880	4670	5420	4990	340	1520	500	3660	5	1	67961170	3289	-7.72	4.37	12	1.37	-627.00	1107.00	16300	20230418	-70.31	3930	20230302	23.16	16300	-70.31	20230418	3930	23.16	20230302	16300	-70.31	20230418	3930	23.16	20230302	0.06	N	074610	500	339 억	6033099	N	N	6	N	N
143	20231107	110557	57	100.00	KOSPI	기계	N	N	N	N	N	4960	-130	5	-2.55	3724972740	740210	22.66	5120	5160	4945	6610	3570	5090	5032.32	8.88	-28674	5530	5310	5100	4880	4670	5420	4990	340	1520	500	3660	5	1	67961170	3371	-7.91	4.48	12	1.09	-627.00	1107.00	16300	20230418	-69.57	3930	20230302	26.21	16300	-69.57	20230418	3930	26.21	20230302	16300	-69.57	20230418	3930	26.21	20230302	0.06	N	074610	500	339 억	6033099	N	N	6	N	N
144	20231107	100604	57	100.00	KOSPI	기계	N	N	N	N	N	4995	-95	5	-1.87	2813984100	557208	17.06	5120	5160	4960	6610	3570	5090	5050.15	8.88	-774	5530	5310	5100	4880	4670	5420	4990	340	1520	500	3660	5	1	67961170	3395	-7.97	4.51	12	0.82	-627.00	1107.00	16300	20230418	-69.36	3930	20230302	27.10	16300	-69.36	20230418	3930	27.10	20230302	16300	-69.36	20230418	3930	27.10	20230302	0.06	N	074610	500	339 억	6033099	N	N	6	N	N
145	20231107	090550	57	100.00	KOSPI	기계	N	N	N	N	N	5000	-90	5	-1.77	794439130	157358	4.82	5120	5140	4965	6610	3570	5090	5048.61	8.88	-28377	5530	5310	5100	4880	4670	5420	4990	340	1520	500	3660	10	1	67961170	3398	-7.97	4.52	12	0.23	-627.00	1107.00	16300	20230418	-69.33	3930	20230302	27.23	16300	-69.33	20230418	3930	27.23	20230302	16300	-69.33	20230418	3930	27.23	20230302	0.06	N	074610	500	339 억	6033099	N	N	6	N	N
146	20231106	160545	57	100.00	KOSPI	기계	N	N	N	N	N	5090	450	2	9.70	16502985275	3232919	63.84	5050	5320	4890	6030	3250	4640	5104.70	8.98	-88692	5573	5106	4583	4116	3593	5340	4350	340	1390	500	3340	10	1	67961170	3459	-8.12	4.60	12	4.76	-627.00	1107.00	16300	20230418	-68.77	3930	20230302	29.52	16300	-68.77	20230418	3930	29.52	20230302	16300	-68.77	20230418	3930	29.52	20230302	0.06	N	074610	500	339 억	6101284	N	N	6	N	N
147	20231106	150547	57	100.00	KOSPI	기계	N	N	N	N	N	5080	440	2	9.48	16113200615	3155996	62.32	5050	5320	4890	6030	3250	4640	5105.60	8.98	-91437	5573	5106	4583	4116	3593	5340	4350	340	1390	500	3340	10	1	67961170	3452	-8.10	4.59	12	4.64	-627.00	1107.00	16300	20230418	-68.83	3930	20230302	29.26	16300	-68.83	20230418	3930	29.26	20230302	16300	-68.83	20230418	3930	29.26	20230302	0.06	N	074610	500	339 억	6101284	N	N	2	N	N
148	20231106	140545	57	100.00	KOSPI	기계	N	N	N	N	N	5030	390	2	8.41	15262574345	2987419	58.99	5050	5320	4890	6030	3250	4640	5108.97	8.98	-80966	5573	5106	4583	4116	3593	5340	4350	340	1390	500	3340	10	1	67961170	3418	-8.02	4.54	12	4.40	-627.00	1107.00	16300	20230418	-69.14	3930	20230302	27.99	16300	-69.14	20230418	3930	27.99	20230302	16300	-69.14	20230418	3930	27.99	20230302	0.06	N	074610	500	339 억	6101284	N	N	2	N	N
149	20231106	130552	57	100.00	KOSPI	기계	N	N	N	N	N	5030	390	2	8.41	14667590245	2869054	56.65	5050	5320	4890	6030	3250	4640	5112.36	8.98	-81349	5573	5106	4583	4116	3593	5340	4350	340	1390	500	3340	10	1	67961170	3418	-8.02	4.54	12	4.22	-627.00	1107.00	16300	20230418	-69.14	3930	20230302	27.99	16300	-69.14	20230418	3930	27.99	20230302	16300	-69.14	20230418	3930	27.99	20230302	0.06	N	074610	500	339 억	6101284	N	N	2	N	N
150	20231106	120547	57	100.00	KOSPI	기계	N	N	N	N	N	5070	430	2	9.27	13433902715	2623823	51.81	5050	5320	4890	6030	3250	4640	5120.00	8.98	-60271	5573	5106	4583	4116	3593	5340	4350	340	1390	500	3340	10	1	67961170	3446	-8.09	4.58	12	3.86	-627.00	1107.00	16300	20230418	-68.90	3930	20230302	29.01	16300	-68.90	20230418	3930	29.01	20230302	16300	-68.90	20230418	3930	29.01	20230302	0.06	N	074610	500	339 억	6101284	N	N	2	N	N
151	20231106	110548	57	100.00	KOSPI	기계	N	N	N	N	N	5160	520	2	11.21	12169974235	2376838	46.94	5050	5320	4890	6030	3250	4640	5120.26	8.98	-73591	5573	5106	4583	4116	3593	5340	4350	340	1390	500	3340	10	1	67961170	3507	-8.23	4.66	12	3.50	-627.00	1107.00	16300	20230418	-68.34	3930	20230302	31.30	16300	-68.34	20230418	3930	31.30	20230302	16300	-68.34	20230418	3930	31.30	20230302	0.06	N	074610	500	339 억	6101284	N	N	2	N	N
152	20231106	100526	57	100.00	KOSPI	기계	N	N	N	N	N	5140	500	2	10.78	7476002665	1476501	29.16	5050	5240	4890	6030	3250	4640	5063.36	8.98	-46588	5573	5106	4583	4116	3593	5340	4350	340	1390	500	3340	10	1	67961170	3493	-8.20	4.64	12	2.17	-627.00	1107.00	16300	20230418	-68.47	3930	20230302	30.79	16300	-68.47	20230418	3930	30.79	20230302	16300	-68.47	20230418	3930	30.79	20230302	0.06	N	074610	500	339 억	6101284	N	N	2	N	N
153	20231106	090548	57	100.00	KOSPI	기계	N	N	N	N	N	5160	520	2	11.21	2733670015	539682	10.66	5050	5240	4890	6030	3250	4640	5065.43	8.98	-105664	5573	5106	4583	4116	3593	5340	4350	340	1390	500	3340	10	1	67961170	3507	-8.23	4.66	12	0.79	-627.00	1107.00	16300	20230418	-68.34	3930	20230302	31.30	16300	-68.34	20230418	3930	31.30	20230302	16300	-68.34	20230418	3930	31.30	20230302	0.06	N	074610	500	339 억	6101284	N	N	2	N	N
154	20231103	160541	57	100.00	KOSPI	기계	N	N	N	N	N	4640	530	2	12.90	23476673875	5038611	1141.25	4195	5050	4060	5340	2880	4110	4659.36	9.59	-399081	4216	4162	4081	4027	3946	4190	4055	340	1230	500	2950	5	1	67961170	3153	-7.40	4.19	12	7.41	-627.00	1107.00	16300	20230418	-71.53	3930	20230302	18.07	16300	-71.53	20230418	3930	18.07	20230302	16300	-71.53	20230418	3930	18.07	20230302	0.06	N	074610	500	339 억	6515612	N	N	2	N	N
155	20231103	150540	57	100.00	KOSPI	기계	N	N	N	N	N	4600	490	2	11.92	22872430110	4907455	1111.54	4195	5050	4060	5340	2880	4110	4660.75	9.59	-374534	4216	4162	4081	4027	3946	4190	4055	340	1230	500	2950	5	1	67961170	3126	-7.34	4.16	12	7.22	-627.00	1107.00	16300	20230418	-71.78	3930	20230302	17.05	16300	-71.78	20230418	3930	17.05	20230302	16300	-71.78	20230418	3930	17.05	20230302	0.06	N	074610	500	339 억	6515612	N	N	0	N	N
156	20231103	140539	57	100.00	KOSPI	기계	N	N	N	N	N	4590	480	2	11.68	21496142050	4607221	1043.54	4195	5050	4060	5340	2880	4110	4665.75	9.59	-359445	4216	4162	4081	4027	3946	4190	4055	340	1230	500	2950	5	1	67961170	3119	-7.32	4.15	12	6.78	-627.00	1107.00	16300	20230418	-71.84	3930	20230302	16.79	16300	-71.84	20230418	3930	16.79	20230302	16300	-71.84	20230418	3930	16.79	20230302	0.06	N	074610	500	339 억	6515612	N	N	0	N	N
157	20231103	130540	57	100.00	KOSPI	기계	N	N	N	N	N	4695	585	2	14.23	18924577625	4051735	917.72	4195	5050	4060	5340	2880	4110	4670.73	9.59	-388726	4216	4162	4081	4027	3946	4190	4055	340	1230	500	2950	5	1	67961170	3191	-7.49	4.24	12	5.96	-627.00	1107.00	16300	20230418	-71.20	3930	20230302	19.47	16300	-71.20	20230418	3930	19.47	20230302	16300	-71.20	20230418	3930	19.47	20230302	0.06	N	074610	500	339 억	6515612	N	N	0	N	N
158	20231103	120540	57	100.00	KOSPI	기계	N	N	N	N	N	4960	850	2	20.68	10587440980	2306201	522.35	4195	5050	4060	5340	2880	4110	4590.86	9.59	-210997	4216	4162	4081	4027	3946	4190	4055	340	1230	500	2950	5	1	67961170	3371	-7.91	4.48	12	3.39	-627.00	1107.00	16300	20230418	-69.57	3930	20230302	26.21	16300	-69.57	20230418	3930	26.21	20230302	16300	-69.57	20230418	3930	26.21	20230302	0.06	N	074610	500	339 억	6515612	N	N	0	N	N
159	20231103	110544	57	100.00	KOSPI	기계	N	N	N	N	N	4495	385	2	9.37	3245292085	750486	169.99	4195	4600	4060	5340	2880	4110	4324.25	9.59	-65816	4216	4162	4081	4027	3946	4190	4055	340	1230	500	2950	5	1	67961170	3055	-7.17	4.06	12	1.10	-627.00	1107.00	16300	20230418	-72.42	3930	20230302	14.38	16300	-72.42	20230418	3930	14.38	20230302	16300	-72.42	20230418	3930	14.38	20230302	0.06	N	074610	500	339 억	6515612	N	N	0	N	N
160	20231103	100534	57	100.00	KOSPI	기계	N	N	N	N	N	4160	50	2	1.22	841543850	203487	46.09	4195	4245	4060	5340	2880	4110	4135.61	9.59	-9759	4216	4162	4081	4027	3946	4190	4055	340	1230	500	2950	5	1	67961170	2827	-6.63	3.76	12	0.30	-627.00	1107.00	16300	20230418	-74.48	3930	20230302	5.85	16300	-74.48	20230418	3930	5.85	20230302	16300	-74.48	20230418	3930	5.85	20230302	0.06	N	074610	500	339 억	6515612	N	N	0	N	N
161	20231103	090535	57	100.00	KOSPI	기계	N	N	N	N	N	4125	15	2	0.36	198631765	47352	10.73	4195	4245	4125	5340	2880	4110	4194.79	9.59	-7658	4216	4162	4081	4027	3946	4190	4055	340	1230	500	2950	5	1	67961170	2803	-6.58	3.73	12	0.07	-627.00	1107.00	16300	20230418	-74.69	3930	20230302	4.96	16300	-74.69	20230418	3930	4.96	20230302	16300	-74.69	20230418	3930	4.96	20230302	0.06	N	074610	500	339 억	6515612	N	N	0	N	N
162	20231102	160536	57	100.00	KOSPI	기계	N	N	N	N	N	4110	125	2	3.14	1780425230	436429	91.64	4000	4135	4000	5180	2790	3985	4079.52	9.57	10284	4211	4097	4026	3912	3841	4062	3877	340	1195	500	2860	5	1	67961170	2793	-6.56	3.71	12	0.64	-627.00	1107.00	16300	20230418	-74.79	3930	20230302	4.58	16300	-74.79	20230418	3930	4.58	20230302	16300	-74.79	20230418	3930	4.58	20230302	0.06	N	074610	500	339 억	6504379	N	N	0	N	N
163	20231102	150542	57	100.00	KOSPI	기계	N	N	N	N	N	4110	125	2	3.14	1705964405	418293	87.83	4000	4135	4000	5180	2790	3985	4078.40	9.57	6643	4211	4097	4026	3912	3841	4062	3877	340	1195	500	2860	5	1	67961170	2793	-6.56	3.71	12	0.62	-627.00	1107.00	16300	20230418	-74.79	3930	20230302	4.58	16300	-74.79	20230418	3930	4.58	20230302	16300	-74.79	20230418	3930	4.58	20230302	0.06	N	074610	500	339 억	6504379	N	N	0	N	N
164	20231102	140531	57	100.00	KOSPI	기계	N	N	N	N	N	4105	120	2	3.01	1532939175	376153	78.98	4000	4135	4000	5180	2790	3985	4075.31	9.57	22807	4211	4097	4026	3912	3841	4062	3877	340	1195	500	2860	5	1	67961170	2790	-6.55	3.71	12	0.55	-627.00	1107.00	16300	20230418	-74.82	3930	20230302	4.45	16300	-74.82	20230418	3930	4.45	20230302	16300	-74.82	20230418	3930	4.45	20230302	0.06	N	074610	500	339 억	6504379	N	N	0	N	N
165	20231102	130536	57	100.00	KOSPI	기계	N	N	N	N	N	4085	100	2	2.51	1239571145	304794	64.00	4000	4110	4000	5180	2790	3985	4066.91	9.57	32495	4211	4097	4026	3912	3841	4062	3877	340	1195	500	2860	5	1	67961170	2776	-6.52	3.69	12	0.45	-627.00	1107.00	16300	20230418	-74.94	3930	20230302	3.94	16300	-74.94	20230418	3930	3.94	20230302	16300	-74.94	20230418	3930	3.94	20230302	0.06	N	074610	500	339 억	6504379	N	N	0	N	N
166	20231102	120533	57	100.00	KOSPI	기계	N	N	N	N	N	4085	100	2	2.51	1115518260	274336	57.60	4000	4110	4000	5180	2790	3985	4066.25	9.57	41206	4211	4097	4026	3912	3841	4062	3877	340	1195	500	2860	5	1	67961170	2776	-6.52	3.69	12	0.40	-627.00	1107.00	16300	20230418	-74.94	3930	20230302	3.94	16300	-74.94	20230418	3930	3.94	20230302	16300	-74.94	20230418	3930	3.94	20230302	0.06	N	074610	500	339 억	6504379	N	N	0	N	N
167	20231102	110535	57	100.00	KOSPI	기계	N	N	N	N	N	4095	110	2	2.76	957460675	235683	49.49	4000	4110	4000	5180	2790	3985	4062.49	9.57	45115	4211	4097	4026	3912	3841	4062	3877	340	1195	500	2860	5	1	67961170	2783	-6.53	3.70	12	0.35	-627.00	1107.00	16300	20230418	-74.88	3930	20230302	4.20	16300	-74.88	20230418	3930	4.20	20230302	16300	-74.88	20230418	3930	4.20	20230302	0.06	N	074610	500	339 억	6504379	N	N	0	N	N
168	20231102	100535	57	100.00	KOSPI	기계	N	N	N	N	N	4080	95	2	2.38	673779270	166152	34.89	4000	4105	4000	5180	2790	3985	4055.20	9.57	33663	4211	4097	4026	3912	3841	4062	3877	340	1195	500	2860	5	1	67961170	2773	-6.51	3.69	12	0.24	-627.00	1107.00	16300	20230418	-74.97	3930	20230302	3.82	16300	-74.97	20230418	3930	3.82	20230302	16300	-74.97	20230418	3930	3.82	20230302	0.06	N	074610	500	339 억	6504379	N	N	0	N	N
169	20231102	090538	57	100.00	KOSPI	기계	N	N	N	N	N	4035	50	2	1.25	90142410	22354	4.69	4000	4065	4000	5180	2790	3985	4032.50	9.57	10741	4211	4097	4026	3912	3841	4062	3877	340	1195	500	2860	5	1	67961170	2742	-6.44	3.64	12	0.03	-627.00	1107.00	16300	20230418	-75.25	3930	20230302	2.67	16300	-75.25	20230418	3930	2.67	20230302	16300	-75.25	20230418	3930	2.67	20230302	0.06	N	074610	500	339 억	6504379	N	N	0	N	N
170	20231101	160532	57	100.00	KOSPI	기계	N	N	N	N	N	3985	-65	5	-1.60	1904335020	473080	63.23	4050	4140	3955	5260	2835	4050	4025.47	9.71	-93972	4310	4180	4060	3930	3810	4120	3870	340	1210	500	2910	5	1	67961170	2708	-6.36	3.60	12	0.70	-627.00	1107.00	16300	20230418	-75.55	3930	20230302	1.40	16300	-75.55	20230418	3930	1.40	20230302	16300	-75.55	20230418	3930	1.40	20230302	0.06	N	074610	500	339 억	6598576	N	N	5	N	N
171	20231101	150530	57	100.00	KOSPI	기계	N	N	N	N	N	3960	-90	5	-2.22	1753433795	435236	58.17	4050	4140	3955	5260	2835	4050	4028.70	9.71	-82603	4310	4180	4060	3930	3810	4120	3870	340	1210	500	2910	5	1	67961170	2691	-6.32	3.58	12	0.64	-627.00	1107.00	16300	20230418	-75.71	3930	20230302	0.76	16300	-75.71	20230418	3930	0.76	20230302	16300	-75.71	20230418	3930	0.76	20230302	0.06	N	074610	500	339 억	6598576	N	N	5	N	N
172	20231101	140528	57	100.00	KOSPI	기계	N	N	N	N	N	3980	-70	5	-1.73	1411399975	349093	46.66	4050	4140	3970	5260	2835	4050	4043.05	9.71	-60071	4310	4180	4060	3930	3810	4120	3870	340	1210	500	2910	5	1	67961170	2705	-6.35	3.60	12	0.51	-627.00	1107.00	16300	20230418	-75.58	3930	20230302	1.27	16300	-75.58	20230418	3930	1.27	20230302	16300	-75.58	20230418	3930	1.27	20230302	0.06	N	074610	500	339 억	6598576	N	N	5	N	N
173	20231101	130532	57	100.00	KOSPI	기계	N	N	N	N	N	4000	-50	5	-1.23	1195751585	294957	39.42	4050	4140	3985	5260	2835	4050	4053.99	9.71	-41230	4310	4180	4060	3930	3810	4120	3870	340	1210	500	2910	5	1	67961170	2718	-6.38	3.61	12	0.43	-627.00	1107.00	16300	20230418	-75.46	3930	20230302	1.78	16300	-75.46	20230418	3930	1.78	20230302	16300	-75.46	20230418	3930	1.78	20230302	0.06	N	074610	500	339 억	6598576	N	N	5	N	N
174	20231101	120543	57	100.00	KOSPI	기계	N	N	N	N	N	4020	-30	5	-0.74	862765045	211831	28.31	4050	4140	4015	5260	2835	4050	4072.89	9.71	-6693	4310	4180	4060	3930	3810	4120	3870	340	1210	500	2910	5	1	67961170	2732	-6.41	3.63	12	0.31	-627.00	1107.00	16300	20230418	-75.34	3930	20230302	2.29	16300	-75.34	20230418	3930	2.29	20230302	16300	-75.34	20230418	3930	2.29	20230302	0.06	N	074610	500	339 억	6598576	N	N	5	N	N
175	20231101	110547	57	100.00	KOSPI	기계	N	N	N	N	N	4025	-25	5	-0.62	658534500	161135	21.54	4050	4140	4025	5260	2835	4050	4086.85	9.71	-2977	4310	4180	4060	3930	3810	4120	3870	340	1210	500	2910	5	1	67961170	2735	-6.42	3.64	12	0.24	-627.00	1107.00	16300	20230418	-75.31	3930	20230302	2.42	16300	-75.31	20230418	3930	2.42	20230302	16300	-75.31	20230418	3930	2.42	20230302	0.06	N	074610	500	339 억	6598576	N	N	5	N	N
176	20231101	100540	57	100.00	KOSPI	기계	N	N	N	N	N	4105	55	2	1.36	478877785	116850	15.62	4050	4140	4040	5260	2835	4050	4098.23	9.71	6683	4310	4180	4060	3930	3810	4120	3870	340	1210	500	2910	5	1	67961170	2790	-6.55	3.71	12	0.17	-627.00	1107.00	16300	20230418	-74.82	3930	20230302	4.45	16300	-74.82	20230418	3930	4.45	20230302	16300	-74.82	20230418	3930	4.45	20230302	0.06	N	074610	500	339 억	6598576	N	N	5	N	N
177	20231101	090541	57	100.00	KOSPI	기계	N	N	N	N	N	4070	20	2	0.49	69833455	17145	2.29	4050	4110	4040	5260	2835	4050	4073.11	9.71	4498	4310	4180	4060	3930	3810	4120	3870	340	1210	500	2910	5	1	67961170	2766	-6.49	3.68	12	0.03	-627.00	1107.00	16300	20230418	-75.03	3930	20230302	3.56	16300	-75.03	20230418	3930	3.56	20230302	16300	-75.03	20230418	3930	3.56	20230302	0.06	N	074610	500	339 억	6598576	N	N	5	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History