KissMeData/119650/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160842	57	100.00	KOSPI		기계	N	N	N	N		N	1590	50	2	3.25	577352753	365968	124.09	1531	1599	1530	2000	1078	1540	1577.57	0.45	0	135421	1626	1583	1543	1500	1460	1563	1480	255	460	500	920	1	1	50935430	810	-1.43	1.01	12	0.72	-1115.00	1567.00	4090	20230425	-61.12	1323	20230104	20.18	4090	-61.12	20230425	1323	20.18	20230104	4250	-62.59	20230425	1323	20.18	20231101	0.69	N	119650	500	254 억		229823	N	N	0	N	00	N
3	20231130	150843	57	100.00	KOSPI		기계	N	N	N	N		N	1591	51	2	3.31	497793826	315940	107.13	1531	1591	1530	2000	1078	1540	1575.60	0.45	0	124034	1626	1583	1543	1500	1460	1563	1480	255	460	500	920	1	1	50935430	810	-1.43	1.02	12	0.62	-1115.00	1567.00	4090	20230425	-61.10	1323	20230104	20.26	4090	-61.10	20230425	1323	20.26	20230104	4250	-62.56	20230425	1323	20.26	20231101	0.69	N	119650	500	254 억		229823	N	N	0	N	00	N
4	20231130	140839	57	100.00	KOSPI		기계	N	N	N	N		N	1584	44	2	2.86	408390574	259544	88.01	1531	1590	1530	2000	1078	1540	1573.49	0.45	0	95081	1626	1583	1543	1500	1460	1563	1480	255	460	500	920	1	1	50935430	807	-1.42	1.01	12	0.51	-1115.00	1567.00	4090	20230425	-61.27	1323	20230104	19.73	4090	-61.27	20230425	1323	19.73	20230104	4250	-62.73	20230425	1323	19.73	20231101	0.69	N	119650	500	254 억		229823	N	N	0	N	00	N
5	20231130	130836	57	100.00	KOSPI		기계	N	N	N	N		N	1580	40	2	2.60	387749224	246511	83.59	1531	1590	1530	2000	1078	1540	1572.95	0.45	0	92696	1626	1583	1543	1500	1460	1563	1480	255	460	500	920	1	1	50935430	805	-1.42	1.01	12	0.48	-1115.00	1567.00	4090	20230425	-61.37	1323	20230104	19.43	4090	-61.37	20230425	1323	19.43	20230104	4250	-62.82	20230425	1323	19.43	20231101	0.69	N	119650	500	254 억		229823	N	N	0	N	00	N
6	20231130	120849	57	100.00	KOSPI		기계	N	N	N	N		N	1584	44	2	2.86	307679941	196009	66.46	1531	1590	1530	2000	1078	1540	1569.72	0.45	0	67435	1626	1583	1543	1500	1460	1563	1480	255	460	500	920	1	1	50935430	807	-1.42	1.01	12	0.38	-1115.00	1567.00	4090	20230425	-61.27	1323	20230104	19.73	4090	-61.27	20230425	1323	19.73	20230104	4250	-62.73	20230425	1323	19.73	20231101	0.69	N	119650	500	254 억		229823	N	N	0	N	00	N
7	20231130	110845	57	100.00	KOSPI		기계	N	N	N	N		N	1584	44	2	2.86	290921875	185417	62.87	1531	1590	1530	2000	1078	1540	1569.01	0.45	0	62948	1626	1583	1543	1500	1460	1563	1480	255	460	500	920	1	1	50935430	807	-1.42	1.01	12	0.36	-1115.00	1567.00	4090	20230425	-61.27	1323	20230104	19.73	4090	-61.27	20230425	1323	19.73	20230104	4250	-62.73	20230425	1323	19.73	20231101	0.69	N	119650	500	254 억		229823	N	N	0	N	00	N
8	20231130	100838	57	100.00	KOSPI		기계	N	N	N	N		N	1575	35	2	2.27	225050856	143786	48.76	1531	1584	1530	2000	1078	1540	1565.18	0.45	0	38534	1626	1583	1543	1500	1460	1563	1480	255	460	500	920	1	1	50935430	802	-1.41	1.01	12	0.28	-1115.00	1567.00	4090	20230425	-61.49	1323	20230104	19.05	4090	-61.49	20230425	1323	19.05	20230104	4250	-62.94	20230425	1323	19.05	20231101	0.69	N	119650	500	254 억		229823	N	N	0	N	00	N
9	20231130	090839	57	100.00	KOSPI		기계	N	N	N	N		N	1550	10	2	0.65	32877695	21452	7.27	1531	1550	1530	2000	1078	1540	1532.62	0.45	0	13424	1626	1583	1543	1500	1460	1563	1480	255	460	500	920	1	1	50935430	789	-1.39	0.99	12	0.04	-1115.00	1567.00	4090	20230425	-62.10	1323	20230104	17.16	4090	-62.10	20230425	1323	17.16	20230104	4250	-63.53	20230425	1323	17.16	20231101	0.69	N	119650	500	254 억		229823	N	N	0	N	00	N
10	20231129	160835	57	100.00	KOSPI		기계	N	N	N	N		N	1540	-14	5	-0.90	456298714	294533	106.35	1546	1586	1503	2020	1088	1554	1549.23	0.50	0	-12098	1602	1578	1555	1531	1508	1566	1519	255	466	500	930	1	1	50935430	784	-1.38	0.98	12	0.58	-1115.00	1567.00	4090	20230425	-62.35	1323	20230104	16.40	4090	-62.35	20230425	1323	16.40	20230104	4250	-63.76	20230425	1323	16.40	20231101	0.68	N	119650	500	254 억		255565	N	N	0	N	00	N
11	20231129	150842	57	100.00	KOSPI		기계	N	N	N	N		N	1542	-12	5	-0.77	431568056	278497	100.56	1546	1586	1503	2020	1088	1554	1549.63	0.50	0	-12483	1602	1578	1555	1531	1508	1566	1519	255	466	500	930	1	1	50935430	785	-1.38	0.98	12	0.55	-1115.00	1567.00	4090	20230425	-62.30	1323	20230104	16.55	4090	-62.30	20230425	1323	16.55	20230104	4250	-63.72	20230425	1323	16.55	20231101	0.68	N	119650	500	254 억		255565	N	N	0	N	00	N
12	20231129	140837	57	100.00	KOSPI		기계	N	N	N	N		N	1546	-8	5	-0.51	385076618	248355	89.68	1546	1586	1503	2020	1088	1554	1550.51	0.50	0	-11893	1602	1578	1555	1531	1508	1566	1519	255	466	500	930	1	1	50935430	787	-1.39	0.99	12	0.49	-1115.00	1567.00	4090	20230425	-62.20	1323	20230104	16.86	4090	-62.20	20230425	1323	16.86	20230104	4250	-63.62	20230425	1323	16.86	20231101	0.68	N	119650	500	254 억		255565	N	N	0	N	00	N
13	20231129	130838	57	100.00	KOSPI		기계	N	N	N	N		N	1553	-1	5	-0.06	284526711	182946	66.06	1546	1586	1539	2020	1088	1554	1555.25	0.50	0	-11818	1602	1578	1555	1531	1508	1566	1519	255	466	500	930	1	1	50935430	791	-1.39	0.99	12	0.36	-1115.00	1567.00	4090	20230425	-62.03	1323	20230104	17.38	4090	-62.03	20230425	1323	17.38	20230104	4250	-63.46	20230425	1323	17.38	20231101	0.68	N	119650	500	254 억		255565	N	N	0	N	00	N
14	20231129	120840	57	100.00	KOSPI		기계	N	N	N	N		N	1539	-15	5	-0.97	259363053	166704	60.20	1546	1586	1539	2020	1088	1554	1555.83	0.50	0	-11799	1602	1578	1555	1531	1508	1566	1519	255	466	500	930	1	1	50935430	784	-1.38	0.98	12	0.33	-1115.00	1567.00	4090	20230425	-62.37	1323	20230104	16.33	4090	-62.37	20230425	1323	16.33	20230104	4250	-63.79	20230425	1323	16.33	20231101	0.68	N	119650	500	254 억		255565	N	N	0	N	00	N
15	20231129	110839	57	100.00	KOSPI		기계	N	N	N	N		N	1554	0	3	0.00	188934779	121256	43.78	1546	1586	1546	2020	1088	1554	1558.15	0.50	0	-11618	1602	1578	1555	1531	1508	1566	1519	255	466	500	930	1	1	50935430	792	-1.39	0.99	12	0.24	-1115.00	1567.00	4090	20230425	-62.00	1323	20230104	17.46	4090	-62.00	20230425	1323	17.46	20230104	4250	-63.44	20230425	1323	17.46	20231101	0.68	N	119650	500	254 억		255565	N	N	0	N	00	N
16	20231129	100838	57	100.00	KOSPI		기계	N	N	N	N		N	1554	0	3	0.00	156354460	100339	36.23	1546	1586	1546	2020	1088	1554	1558.26	0.50	0	-7462	1602	1578	1555	1531	1508	1566	1519	255	466	500	930	1	1	50935430	792	-1.39	0.99	12	0.20	-1115.00	1567.00	4090	20230425	-62.00	1323	20230104	17.46	4090	-62.00	20230425	1323	17.46	20230104	4250	-63.44	20230425	1323	17.46	20231101	0.68	N	119650	500	254 억		255565	N	N	0	N	00	N
17	20231129	090834	57	100.00	KOSPI		기계	N	N	N	N		N	1562	8	2	0.51	40875879	26328	9.51	1546	1570	1546	2020	1088	1554	1552.56	0.50	0	13120	1602	1578	1555	1531	1508	1566	1519	255	466	500	930	1	1	50935430	796	-1.40	1.00	12	0.05	-1115.00	1567.00	4090	20230425	-61.81	1323	20230104	18.07	4090	-61.81	20230425	1323	18.07	20230104	4250	-63.25	20230425	1323	18.07	20231101	0.68	N	119650	500	254 억		255565	N	N	0	N	00	N
18	20231128	160834	57	100.00	KOSPI		기계	N	N	N	N		N	1554	-1	5	-0.06	425599704	274133	94.63	1555	1579	1532	2020	1089	1555	1552.53	0.44	0	13631	1627	1590	1565	1528	1503	1578	1516	255	465	500	930	1	1	50935430	792	-1.39	0.99	12	0.54	-1115.00	1567.00	4090	20230425	-62.00	1323	20230104	17.46	4090	-62.00	20230425	1323	17.46	20230104	4250	-63.44	20230425	1323	17.46	20231101	0.64	N	119650	500	254 억		225835	N	N	0	N	00	N
19	20231128	150740	57	100.00	KOSPI		기계	N	N	N	N		N	1559	4	2	0.26	410758739	264589	91.33	1555	1579	1532	2020	1089	1555	1552.44	0.44	0	13531	1627	1590	1565	1528	1503	1578	1516	255	465	500	930	1	1	50935430	794	-1.40	0.99	12	0.52	-1115.00	1567.00	4090	20230425	-61.88	1323	20230104	17.84	4090	-61.88	20230425	1323	17.84	20230104	4250	-63.32	20230425	1323	17.84	20231101	0.64	N	119650	500	254 억		225835	N	N	0	N	00	N
20	20231128	140835	57	100.00	KOSPI		기계	N	N	N	N		N	1555	0	3	0.00	351283346	226401	78.15	1555	1579	1532	2020	1089	1555	1551.60	0.44	0	15396	1627	1590	1565	1528	1503	1578	1516	255	465	500	930	1	1	50935430	792	-1.39	0.99	12	0.44	-1115.00	1567.00	4090	20230425	-61.98	1323	20230104	17.54	4090	-61.98	20230425	1323	17.54	20230104	4250	-63.41	20230425	1323	17.54	20231101	0.64	N	119650	500	254 억		225835	N	N	0	N	00	N
21	20231128	130829	57	100.00	KOSPI		기계	N	N	N	N		N	1561	6	2	0.39	293771105	189577	65.44	1555	1579	1532	2020	1089	1555	1549.61	0.44	0	17309	1627	1590	1565	1528	1503	1578	1516	255	465	500	930	1	1	50935430	795	-1.40	1.00	12	0.37	-1115.00	1567.00	4090	20230425	-61.83	1323	20230104	17.99	4090	-61.83	20230425	1323	17.99	20230104	4250	-63.27	20230425	1323	17.99	20231101	0.64	N	119650	500	254 억		225835	N	N	0	N	00	N
22	20231128	120833	57	100.00	KOSPI		기계	N	N	N	N		N	1557	2	2	0.13	268973780	173688	59.96	1555	1579	1532	2020	1089	1555	1548.60	0.44	0	10949	1627	1590	1565	1528	1503	1578	1516	255	465	500	930	1	1	50935430	793	-1.40	0.99	12	0.34	-1115.00	1567.00	4090	20230425	-61.93	1323	20230104	17.69	4090	-61.93	20230425	1323	17.69	20230104	4250	-63.36	20230425	1323	17.69	20231101	0.64	N	119650	500	254 억		225835	N	N	0	N	00	N
23	20231128	110834	57	100.00	KOSPI		기계	N	N	N	N		N	1558	3	2	0.19	222050088	143505	49.54	1555	1579	1532	2020	1089	1555	1547.33	0.44	0	7461	1627	1590	1565	1528	1503	1578	1516	255	465	500	930	1	1	50935430	794	-1.40	0.99	12	0.28	-1115.00	1567.00	4090	20230425	-61.91	1323	20230104	17.76	4090	-61.91	20230425	1323	17.76	20230104	4250	-63.34	20230425	1323	17.76	20231101	0.64	N	119650	500	254 억		225835	N	N	0	N	00	N
24	20231128	100831	57	100.00	KOSPI		기계	N	N	N	N		N	1544	-11	5	-0.71	128556521	83229	28.73	1555	1579	1532	2020	1089	1555	1544.61	0.44	0	-2216	1627	1590	1565	1528	1503	1578	1516	255	465	500	930	1	1	50935430	786	-1.38	0.99	12	0.16	-1115.00	1567.00	4090	20230425	-62.25	1323	20230104	16.70	4090	-62.25	20230425	1323	16.70	20230104	4250	-63.67	20230425	1323	16.70	20231101	0.64	N	119650	500	254 억		225835	N	N	0	N	00	N
25	20231128	090831	57	100.00	KOSPI		기계	N	N	N	N		N	1557	2	2	0.13	8062406	5207	1.80	1555	1559	1542	2020	1089	1555	1548.38	0.44	0	-134	1627	1590	1565	1528	1503	1578	1516	255	465	500	930	1	1	50935430	793	-1.40	0.99	12	0.01	-1115.00	1567.00	4090	20230425	-61.93	1323	20230104	17.69	4090	-61.93	20230425	1323	17.69	20230104	4250	-63.36	20230425	1323	17.69	20231101	0.64	N	119650	500	254 억		225835	N	N	0	N	00	N
26	20231127	160828	57	100.00	KOSPI		기계	N	N	N	N		N	1555	-37	5	-2.32	450509119	288286	62.34	1600	1602	1540	2065	1115	1592	1562.73	0.51	0	-34604	1651	1621	1599	1569	1547	1610	1558	255	473	500	950	1	1	50935430	792	-1.39	0.99	12	0.57	-1115.00	1567.00	4090	20230425	-61.98	1323	20230104	17.54	4090	-61.98	20230425	1323	17.54	20230104	4250	-63.41	20230425	1323	17.54	20231101	0.59	N	119650	500	254 억		260439	N	N	0	N	00	N
27	20231127	150831	57	100.00	KOSPI		기계	N	N	N	N		N	1552	-40	5	-2.51	394966201	252486	54.60	1600	1602	1540	2065	1115	1592	1564.31	0.51	0	-37598	1651	1621	1599	1569	1547	1610	1558	255	473	500	950	1	1	50935430	791	-1.39	0.99	12	0.50	-1115.00	1567.00	4090	20230425	-62.05	1323	20230104	17.31	4090	-62.05	20230425	1323	17.31	20230104	4250	-63.48	20230425	1323	17.31	20231101	0.59	N	119650	500	254 억		260439	N	N	0	N	00	N
28	20231127	140835	57	100.00	KOSPI		기계	N	N	N	N		N	1561	-31	5	-1.95	353932641	226061	48.88	1600	1602	1540	2065	1115	1592	1565.65	0.51	0	-40073	1651	1621	1599	1569	1547	1610	1558	255	473	500	950	1	1	50935430	795	-1.40	1.00	12	0.44	-1115.00	1567.00	4090	20230425	-61.83	1323	20230104	17.99	4090	-61.83	20230425	1323	17.99	20230104	4250	-63.27	20230425	1323	17.99	20231101	0.59	N	119650	500	254 억		260439	N	N	0	N	00	N
29	20231127	130833	57	100.00	KOSPI		기계	N	N	N	N		N	1558	-34	5	-2.14	311600279	198804	42.99	1600	1602	1540	2065	1115	1592	1567.37	0.51	0	-38453	1651	1621	1599	1569	1547	1610	1558	255	473	500	950	1	1	50935430	794	-1.40	0.99	12	0.39	-1115.00	1567.00	4090	20230425	-61.91	1323	20230104	17.76	4090	-61.91	20230425	1323	17.76	20230104	4250	-63.34	20230425	1323	17.76	20231101	0.59	N	119650	500	254 억		260439	N	N	0	N	00	N
30	20231127	120836	57	100.00	KOSPI		기계	N	N	N	N		N	1564	-28	5	-1.76	249750973	159077	34.40	1600	1602	1540	2065	1115	1592	1570.00	0.51	0	-10864	1651	1621	1599	1569	1547	1610	1558	255	473	500	950	1	1	50935430	797	-1.40	1.00	12	0.31	-1115.00	1567.00	4090	20230425	-61.76	1323	20230104	18.22	4090	-61.76	20230425	1323	18.22	20230104	4250	-63.20	20230425	1323	18.22	20231101	0.59	N	119650	500	254 억		260439	N	N	0	N	00	N
31	20231127	110823	57	100.00	KOSPI		기계	N	N	N	N		N	1570	-22	5	-1.38	218173449	138920	30.04	1600	1602	1540	2065	1115	1592	1570.50	0.51	0	-13102	1651	1621	1599	1569	1547	1610	1558	255	473	500	950	1	1	50935430	800	-1.41	1.00	12	0.27	-1115.00	1567.00	4090	20230425	-61.61	1323	20230104	18.67	4090	-61.61	20230425	1323	18.67	20230104	4250	-63.06	20230425	1323	18.67	20231101	0.59	N	119650	500	254 억		260439	N	N	0	N	00	N
32	20231127	100821	57	100.00	KOSPI		기계	N	N	N	N		N	1565	-27	5	-1.70	176085464	112029	24.22	1600	1602	1540	2065	1115	1592	1571.78	0.51	0	-14273	1651	1621	1599	1569	1547	1610	1558	255	473	500	950	1	1	50935430	797	-1.40	1.00	12	0.22	-1115.00	1567.00	4090	20230425	-61.74	1323	20230104	18.29	4090	-61.74	20230425	1323	18.29	20230104	4250	-63.18	20230425	1323	18.29	20231101	0.59	N	119650	500	254 억		260439	N	N	0	N	00	N
33	20231127	090825	57	100.00	KOSPI		기계	N	N	N	N		N	1595	3	2	0.19	28285580	17700	3.83	1600	1602	1585	2065	1115	1592	1598.06	0.51	0	-15837	1651	1621	1599	1569	1547	1610	1558	255	473	500	950	1	1	50935430	812	-1.43	1.02	12	0.03	-1115.00	1567.00	4090	20230425	-61.00	1323	20230104	20.56	4090	-61.00	20230425	1323	20.56	20230104	4250	-62.47	20230425	1323	20.56	20231101	0.59	N	119650	500	254 억		260439	N	N	0	N	00	N
34	20231124	160817	57	100.00	KOSPI		기계	N	N	N	N		N	1592	2	2	0.13	736308121	459842	87.20	1598	1629	1577	2065	1113	1590	1601.23	0.58	0	-33718	1652	1621	1601	1570	1550	1611	1560	255	475	500	950	1	1	50935430	811	-1.43	1.02	12	0.90	-1115.00	1567.00	4090	20230425	-61.08	1323	20230104	20.33	4090	-61.08	20230425	1323	20.33	20230104	4250	-62.54	20230425	1323	20.33	20231101	0.53	N	119650	500	254 억		293580	N	N	0	N	00	N
35	20231124	150826	57	100.00	KOSPI		기계	N	N	N	N		N	1583	-7	5	-0.44	714498485	446102	84.59	1598	1629	1577	2065	1113	1590	1601.65	0.58	0	-33307	1652	1621	1601	1570	1550	1611	1560	255	475	500	950	1	1	50935430	806	-1.42	1.01	12	0.88	-1115.00	1567.00	4090	20230425	-61.30	1323	20230104	19.65	4090	-61.30	20230425	1323	19.65	20230104	4250	-62.75	20230425	1323	19.65	20231101	0.53	N	119650	500	254 억		293580	N	N	0	N	00	N
36	20231124	140826	57	100.00	KOSPI		기계	N	N	N	N		N	1581	-9	5	-0.57	611432384	381069	72.26	1598	1629	1581	2065	1113	1590	1604.52	0.58	0	-17616	1652	1621	1601	1570	1550	1611	1560	255	475	500	950	1	1	50935430	805	-1.42	1.01	12	0.75	-1115.00	1567.00	4090	20230425	-61.34	1323	20230104	19.50	4090	-61.34	20230425	1323	19.50	20230104	4250	-62.80	20230425	1323	19.50	20231101	0.53	N	119650	500	254 억		293580	N	N	0	N	00	N
37	20231124	130822	57	100.00	KOSPI		기계	N	N	N	N		N	1588	-2	5	-0.13	522133030	324697	61.57	1598	1629	1587	2065	1113	1590	1608.06	0.58	0	-2592	1652	1621	1601	1570	1550	1611	1560	255	475	500	950	1	1	50935430	809	-1.42	1.01	12	0.64	-1115.00	1567.00	4090	20230425	-61.17	1323	20230104	20.03	4090	-61.17	20230425	1323	20.03	20230104	4250	-62.64	20230425	1323	20.03	20231101	0.53	N	119650	500	254 억		293580	N	N	0	N	00	N
38	20231124	120828	57	100.00	KOSPI		기계	N	N	N	N		N	1594	4	2	0.25	464109026	288218	54.65	1598	1629	1587	2065	1113	1590	1610.27	0.58	0	11884	1652	1621	1601	1570	1550	1611	1560	255	475	500	950	1	1	50935430	812	-1.43	1.02	12	0.57	-1115.00	1567.00	4090	20230425	-61.03	1323	20230104	20.48	4090	-61.03	20230425	1323	20.48	20230104	4250	-62.49	20230425	1323	20.48	20231101	0.53	N	119650	500	254 억		293580	N	N	0	N	00	N
39	20231124	110825	57	100.00	KOSPI		기계	N	N	N	N		N	1593	3	2	0.19	421045647	261165	49.52	1598	1629	1592	2065	1113	1590	1612.18	0.58	0	16733	1652	1621	1601	1570	1550	1611	1560	255	475	500	950	1	1	50935430	811	-1.43	1.02	12	0.51	-1115.00	1567.00	4090	20230425	-61.05	1323	20230104	20.41	4090	-61.05	20230425	1323	20.41	20230104	4250	-62.52	20230425	1323	20.41	20231101	0.53	N	119650	500	254 억		293580	N	N	0	N	00	N
40	20231124	100823	57	100.00	KOSPI		기계	N	N	N	N		N	1616	26	2	1.64	311187250	192708	36.54	1598	1629	1598	2065	1113	1590	1614.81	0.58	0	40257	1652	1621	1601	1570	1550	1611	1560	255	475	500	950	1	1	50935430	823	-1.45	1.03	12	0.38	-1115.00	1567.00	4090	20230425	-60.49	1323	20230104	22.15	4090	-60.49	20230425	1323	22.15	20230104	4250	-61.98	20230425	1323	22.15	20231101	0.53	N	119650	500	254 억		293580	N	N	0	N	00	N
41	20231124	090821	57	100.00	KOSPI		기계	N	N	N	N		N	1603	13	2	0.82	39162075	24455	4.64	1598	1609	1598	2065	1113	1590	1601.39	0.58	0	3865	1652	1621	1601	1570	1550	1611	1560	255	475	500	950	1	1	50935430	816	-1.44	1.02	12	0.05	-1115.00	1567.00	4090	20230425	-60.81	1323	20230104	21.16	4090	-60.81	20230425	1323	21.16	20230104	4250	-62.28	20230425	1323	21.16	20231101	0.53	N	119650	500	254 억		293580	N	N	0	N	00	N
42	20231123	160812	57	100.00	KOSPI		기계	N	N	N	N		N	1590	-17	5	-1.06	823881327	515461	29.22	1600	1632	1581	2085	1125	1607	1598.34	0.62	0	-21090	1699	1652	1611	1564	1523	1676	1588	255	478	500	960	1	1	50935430	810	-1.43	1.01	12	1.01	-1115.00	1567.00	4090	20230425	-61.12	1323	20230104	20.18	4090	-61.12	20230425	1323	20.18	20230104	4250	-62.59	20230425	1323	20.18	20231101	0.51	N	119650	500	254 억		314673	N	N	3	N	00	N
43	20231123	150838	57	100.00	KOSPI		기계	N	N	N	N		N	1592	-15	5	-0.93	767783485	480181	27.22	1600	1632	1581	2085	1125	1607	1598.93	0.62	0	-22852	1699	1652	1611	1564	1523	1676	1588	255	478	500	960	1	1	50935430	811	-1.43	1.02	12	0.94	-1115.00	1567.00	4090	20230425	-61.08	1323	20230104	20.33	4090	-61.08	20230425	1323	20.33	20230104	4250	-62.54	20230425	1323	20.33	20231101	0.51	N	119650	500	254 억		314673	N	N	3	N	00	N
44	20231123	140835	57	100.00	KOSPI		기계	N	N	N	N		N	1594	-13	5	-0.81	553853298	345426	19.58	1600	1632	1593	2085	1125	1607	1603.38	0.62	0	-5538	1699	1652	1611	1564	1523	1676	1588	255	478	500	960	1	1	50935430	812	-1.43	1.02	12	0.68	-1115.00	1567.00	4090	20230425	-61.03	1323	20230104	20.48	4090	-61.03	20230425	1323	20.48	20230104	4250	-62.49	20230425	1323	20.48	20231101	0.51	N	119650	500	254 억		314673	N	N	3	N	00	N
45	20231123	130836	57	100.00	KOSPI		기계	N	N	N	N		N	1598	-9	5	-0.56	491804727	306535	17.38	1600	1632	1593	2085	1125	1607	1604.39	0.62	0	1310	1699	1652	1611	1564	1523	1676	1588	255	478	500	960	1	1	50935430	814	-1.43	1.02	12	0.60	-1115.00	1567.00	4090	20230425	-60.93	1323	20230104	20.79	4090	-60.93	20230425	1323	20.79	20230104	4250	-62.40	20230425	1323	20.79	20231101	0.51	N	119650	500	254 억		314673	N	N	3	N	00	N
46	20231123	120824	57	100.00	KOSPI		기계	N	N	N	N		N	1610	3	2	0.19	406274975	253124	14.35	1600	1632	1593	2085	1125	1607	1605.03	0.62	0	13569	1699	1652	1611	1564	1523	1676	1588	255	478	500	960	1	1	50935430	820	-1.44	1.03	12	0.50	-1115.00	1567.00	4090	20230425	-60.64	1323	20230104	21.69	4090	-60.64	20230425	1323	21.69	20230104	4250	-62.12	20230425	1323	21.69	20231101	0.51	N	119650	500	254 억		314673	N	N	3	N	00	N
47	20231123	110844	57	100.00	KOSPI		기계	N	N	N	N		N	1608	1	2	0.06	360224393	224503	12.73	1600	1632	1593	2085	1125	1607	1604.53	0.62	0	14163	1699	1652	1611	1564	1523	1676	1588	255	478	500	960	1	1	50935430	819	-1.44	1.03	12	0.44	-1115.00	1567.00	4090	20230425	-60.68	1323	20230104	21.54	4090	-60.68	20230425	1323	21.54	20230104	4250	-62.16	20230425	1323	21.54	20231101	0.51	N	119650	500	254 억		314673	N	N	3	N	00	N
48	20231123	100825	57	100.00	KOSPI		기계	N	N	N	N		N	1607	0	3	0.00	321381514	200340	11.36	1600	1632	1593	2085	1125	1607	1604.16	0.62	0	19030	1699	1652	1611	1564	1523	1676	1588	255	478	500	960	1	1	50935430	819	-1.44	1.03	12	0.39	-1115.00	1567.00	4090	20230425	-60.71	1323	20230104	21.47	4090	-60.71	20230425	1323	21.47	20230104	4250	-62.19	20230425	1323	21.47	20231101	0.51	N	119650	500	254 억		314673	N	N	3	N	00	N
49	20231123	090823	57	100.00	KOSPI		기계	N	N	N	N		N	1614	7	2	0.44	63148961	39092	2.22	1600	1632	1600	2085	1125	1607	1615.64	0.62	0	818	1699	1652	1611	1564	1523	1676	1588	255	478	500	960	1	1	50935430	822	-1.45	1.03	12	0.08	-1115.00	1567.00	4090	20230425	-60.54	1323	20230104	22.00	4090	-60.54	20230425	1323	22.00	20230104	4250	-62.02	20230425	1323	22.00	20231101	0.51	N	119650	500	254 억		314673	N	N	3	N	00	N
50	20231122	160753	57	100.00	KOSPI		기계	N	N	N	N		N	1607	15	2	0.94	2841652400	1753722	63.80	1586	1658	1570	2065	1115	1592	1620.38	0.50	0	62548	1760	1676	1603	1519	1446	1718	1561	255	473	500	950	1	1	50935430	819	-1.44	1.03	12	3.44	-1115.00	1567.00	4090	20230425	-60.71	1323	20230104	21.47	4090	-60.71	20230425	1323	21.47	20230104	4250	-62.19	20230425	1323	21.47	20231101	0.52	N	119650	500	254 억		252423	N	N	3	N	00	N
51	20231122	150807	57	100.00	KOSPI		기계	N	N	N	N		N	1607	15	2	0.94	2803910709	1730227	62.94	1586	1658	1570	2065	1115	1592	1620.56	0.50	0	60671	1760	1676	1603	1519	1446	1718	1561	255	473	500	950	1	1	50935430	819	-1.44	1.03	12	3.40	-1115.00	1567.00	4090	20230425	-60.71	1323	20230104	21.47	4090	-60.71	20230425	1323	21.47	20230104	4250	-62.19	20230425	1323	21.47	20231101	0.52	N	119650	500	254 억		252423	N	N	4	N	00	N
52	20231122	140800	57	100.00	KOSPI		기계	N	N	N	N		N	1602	10	2	0.63	2614299083	1611901	58.64	1586	1658	1570	2065	1115	1592	1621.89	0.50	0	15796	1760	1676	1603	1519	1446	1718	1561	255	473	500	950	1	1	50935430	816	-1.44	1.02	12	3.16	-1115.00	1567.00	4090	20230425	-60.83	1323	20230104	21.09	4090	-60.83	20230425	1323	21.09	20230104	4250	-62.31	20230425	1323	21.09	20231101	0.52	N	119650	500	254 억		252423	N	N	4	N	00	N
53	20231122	130829	57	100.00	KOSPI		기계	N	N	N	N		N	1643	51	2	3.20	2233870090	1377266	50.10	1586	1658	1570	2065	1115	1592	1621.98	0.50	0	123	1760	1676	1603	1519	1446	1718	1561	255	473	500	950	1	1	50935430	837	-1.47	1.05	12	2.70	-1115.00	1567.00	4090	20230425	-59.83	1323	20230104	24.19	4090	-59.83	20230425	1323	24.19	20230104	4250	-61.34	20230425	1323	24.19	20231101	0.52	N	119650	500	254 억		252423	N	N	4	N	00	N
54	20231122	120833	57	100.00	KOSPI		기계	N	N	N	N		N	1604	12	2	0.75	835527659	522632	19.01	1586	1633	1570	2065	1115	1592	1598.70	0.50	0	1215	1760	1676	1603	1519	1446	1718	1561	255	473	500	950	1	1	50935430	817	-1.44	1.02	12	1.03	-1115.00	1567.00	4090	20230425	-60.78	1323	20230104	21.24	4090	-60.78	20230425	1323	21.24	20230104	4250	-62.26	20230425	1323	21.24	20231101	0.52	N	119650	500	254 억		252423	N	N	4	N	00	N
55	20231122	110909	57	100.00	KOSPI		기계	N	N	N	N		N	1583	-9	5	-0.57	757622174	473817	17.24	1586	1633	1570	2065	1115	1592	1598.99	0.50	0	-2988	1760	1676	1603	1519	1446	1718	1561	255	473	500	950	1	1	50935430	806	-1.42	1.01	12	0.93	-1115.00	1567.00	4090	20230425	-61.30	1323	20230104	19.65	4090	-61.30	20230425	1323	19.65	20230104	4250	-62.75	20230425	1323	19.65	20231101	0.52	N	119650	500	254 억		252423	N	N	4	N	00	N
56	20231122	100843	57	100.00	KOSPI		기계	N	N	N	N		N	1574	-18	5	-1.13	663595942	414343	15.07	1586	1633	1570	2065	1115	1592	1601.58	0.50	0	-12430	1760	1676	1603	1519	1446	1718	1561	255	473	500	950	1	1	50935430	802	-1.41	1.00	12	0.81	-1115.00	1567.00	4090	20230425	-61.52	1323	20230104	18.97	4090	-61.52	20230425	1323	18.97	20230104	4250	-62.96	20230425	1323	18.97	20231101	0.52	N	119650	500	254 억		252423	N	N	4	N	00	N
57	20231122	090800	57	100.00	KOSPI		기계	N	N	N	N		N	1610	18	2	1.13	140807677	88243	3.21	1586	1613	1570	2065	1115	1592	1595.72	0.50	0	-141	1760	1676	1603	1519	1446	1718	1561	255	473	500	950	1	1	50935430	820	-1.44	1.03	12	0.17	-1115.00	1567.00	4090	20230425	-60.64	1323	20230104	21.69	4090	-60.64	20230425	1323	21.69	20230104	4250	-62.12	20230425	1323	21.69	20231101	0.52	N	119650	500	254 억		252423	N	N	4	N	00	N
58	20231121	160804	57	100.00	KOSPI		기계	N	N	N	N		N	1592	52	2	3.38	4400980081	2730670	431.34	1538	1687	1530	2000	1078	1540	1611.73	0.73	0	-101576	1609	1574	1523	1488	1437	1592	1506	255	460	500	920	1	1	50935430	811	-1.43	1.02	12	5.36	-1115.00	1567.00	4090	20230425	-61.08	1323	20230104	20.33	4090	-61.08	20230425	1323	20.33	20230104	4250	-62.54	20230425	1323	20.33	20231101	0.56	N	119650	500	254 억		373439	N	N	4	N	00	N
59	20231121	150804	57	100.00	KOSPI		기계	N	N	N	N		N	1584	44	2	2.86	4192361212	2598944	410.53	1538	1687	1530	2000	1078	1540	1613.10	0.73	0	-125632	1609	1574	1523	1488	1437	1592	1506	255	460	500	920	1	1	50935430	807	-1.42	1.01	12	5.10	-1115.00	1567.00	4090	20230425	-61.27	1323	20230104	19.73	4090	-61.27	20230425	1323	19.73	20230104	4250	-62.73	20230425	1323	19.73	20231101	0.56	N	119650	500	254 억		373439	N	N	21	N	00	N
60	20231121	140755	57	100.00	KOSPI		기계	N	N	N	N		N	1562	22	2	1.43	568168763	365846	57.79	1538	1574	1530	2000	1078	1540	1553.03	0.73	0	9888	1609	1574	1523	1488	1437	1592	1506	255	460	500	920	1	1	50935430	796	-1.40	1.00	12	0.72	-1115.00	1567.00	4090	20230425	-61.81	1323	20230104	18.07	4090	-61.81	20230425	1323	18.07	20230104	4250	-63.25	20230425	1323	18.07	20231101	0.56	N	119650	500	254 억		373439	N	N	21	N	00	N
61	20231121	130750	57	100.00	KOSPI		기계	N	N	N	N		N	1561	21	2	1.36	484547974	312310	49.33	1538	1574	1530	2000	1078	1540	1551.50	0.73	0	8856	1609	1574	1523	1488	1437	1592	1506	255	460	500	920	1	1	50935430	795	-1.40	1.00	12	0.61	-1115.00	1567.00	4090	20230425	-61.83	1323	20230104	17.99	4090	-61.83	20230425	1323	17.99	20230104	4250	-63.27	20230425	1323	17.99	20231101	0.56	N	119650	500	254 억		373439	N	N	21	N	00	N
62	20231121	120749	57	100.00	KOSPI		기계	N	N	N	N		N	1550	10	2	0.65	446142614	287663	45.44	1538	1574	1530	2000	1078	1540	1550.92	0.73	0	12630	1609	1574	1523	1488	1437	1592	1506	255	460	500	920	1	1	50935430	789	-1.39	0.99	12	0.56	-1115.00	1567.00	4090	20230425	-62.10	1323	20230104	17.16	4090	-62.10	20230425	1323	17.16	20230104	4250	-63.53	20230425	1323	17.16	20231101	0.56	N	119650	500	254 억		373439	N	N	21	N	00	N
63	20231121	110745	57	100.00	KOSPI		기계	N	N	N	N		N	1557	17	2	1.10	415101810	267687	42.28	1538	1574	1530	2000	1078	1540	1550.70	0.73	0	21794	1609	1574	1523	1488	1437	1592	1506	255	460	500	920	1	1	50935430	793	-1.40	0.99	12	0.53	-1115.00	1567.00	4090	20230425	-61.93	1323	20230104	17.69	4090	-61.93	20230425	1323	17.69	20230104	4250	-63.36	20230425	1323	17.69	20231101	0.56	N	119650	500	254 억		373439	N	N	21	N	00	N
64	20231121	100727	57	100.00	KOSPI		기계	N	N	N	N		N	1549	9	2	0.58	255985674	165364	26.12	1538	1574	1530	2000	1078	1540	1548.01	0.73	0	10507	1609	1574	1523	1488	1437	1592	1506	255	460	500	920	1	1	50935430	789	-1.39	0.99	12	0.32	-1115.00	1567.00	4090	20230425	-62.13	1323	20230104	17.08	4090	-62.13	20230425	1323	17.08	20230104	4250	-63.55	20230425	1323	17.08	20231101	0.56	N	119650	500	254 억		373439	N	N	21	N	00	N
65	20231121	090739	57	100.00	KOSPI		기계	N	N	N	N		N	1546	6	2	0.39	48249031	31248	4.94	1538	1560	1536	2000	1078	1540	1544.07	0.73	0	4446	1609	1574	1523	1488	1437	1592	1506	255	460	500	920	1	1	50935430	787	-1.39	0.99	12	0.06	-1115.00	1567.00	4090	20230425	-62.20	1323	20230104	16.86	4090	-62.20	20230425	1323	16.86	20230104	4250	-63.62	20230425	1323	16.86	20231101	0.56	N	119650	500	254 억		373439	N	N	21	N	00	N
66	20231120	160743	57	100.00	KOSPI		기계	N	N	N	N		N	1540	45	2	3.01	955894623	623977	66.41	1495	1558	1472	1943	1047	1495	1531.94	0.52	0	97009	1549	1522	1503	1476	1457	1512	1466	255	448	500	890	1	1	50935430	784	-1.38	0.98	12	1.23	-1115.00	1567.00	4090	20230425	-62.35	1323	20230104	16.40	4090	-62.35	20230425	1323	16.40	20230104	4250	-63.76	20230425	1323	16.40	20231101	0.46	N	119650	500	254 억		266952	N	N	21	N	00	N
67	20231120	150750	57	100.00	KOSPI		기계	N	N	N	N		N	1538	43	2	2.88	897466497	586017	62.37	1495	1558	1472	1943	1047	1495	1531.47	0.52	0	92725	1549	1522	1503	1476	1457	1512	1466	255	448	500	890	1	1	50935430	783	-1.38	0.98	12	1.15	-1115.00	1567.00	4090	20230425	-62.40	1323	20230104	16.25	4090	-62.40	20230425	1323	16.25	20230104	4250	-63.81	20230425	1323	16.25	20231101	0.46	N	119650	500	254 억		266952	N	N	0	N	00	N
68	20231120	140748	57	100.00	KOSPI		기계	N	N	N	N		N	1545	50	2	3.34	790883392	516906	55.02	1495	1558	1472	1943	1047	1495	1530.03	0.52	0	90419	1549	1522	1503	1476	1457	1512	1466	255	448	500	890	1	1	50935430	787	-1.39	0.99	12	1.01	-1115.00	1567.00	4090	20230425	-62.22	1323	20230104	16.78	4090	-62.22	20230425	1323	16.78	20230104	4250	-63.65	20230425	1323	16.78	20231101	0.46	N	119650	500	254 억		266952	N	N	0	N	00	N
69	20231120	130744	57	100.00	KOSPI		기계	N	N	N	N		N	1530	35	2	2.34	704683462	460723	49.04	1495	1558	1472	1943	1047	1495	1529.52	0.52	0	80260	1549	1522	1503	1476	1457	1512	1466	255	448	500	890	1	1	50935430	779	-1.37	0.98	12	0.90	-1115.00	1567.00	4090	20230425	-62.59	1323	20230104	15.65	4090	-62.59	20230425	1323	15.65	20230104	4250	-64.00	20230425	1323	15.65	20231101	0.46	N	119650	500	254 억		266952	N	N	0	N	00	N
70	20231120	120745	57	100.00	KOSPI		기계	N	N	N	N		N	1532	37	2	2.47	649395709	424591	45.19	1495	1558	1472	1943	1047	1495	1529.46	0.52	0	66905	1549	1522	1503	1476	1457	1512	1466	255	448	500	890	1	1	50935430	780	-1.37	0.98	12	0.83	-1115.00	1567.00	4090	20230425	-62.54	1323	20230104	15.80	4090	-62.54	20230425	1323	15.80	20230104	4250	-63.95	20230425	1323	15.80	20231101	0.46	N	119650	500	254 억		266952	N	N	0	N	00	N
71	20231120	110745	57	100.00	KOSPI		기계	N	N	N	N		N	1530	35	2	2.34	575264748	376219	40.04	1495	1558	1472	1943	1047	1495	1529.07	0.52	0	51916	1549	1522	1503	1476	1457	1512	1466	255	448	500	890	1	1	50935430	779	-1.37	0.98	12	0.74	-1115.00	1567.00	4090	20230425	-62.59	1323	20230104	15.65	4090	-62.59	20230425	1323	15.65	20230104	4250	-64.00	20230425	1323	15.65	20231101	0.46	N	119650	500	254 억		266952	N	N	0	N	00	N
72	20231120	100741	57	100.00	KOSPI		기계	N	N	N	N		N	1530	35	2	2.34	458942254	300636	32.00	1495	1558	1472	1943	1047	1495	1526.57	0.52	0	33483	1549	1522	1503	1476	1457	1512	1466	255	448	500	890	1	1	50935430	779	-1.37	0.98	12	0.59	-1115.00	1567.00	4090	20230425	-62.59	1323	20230104	15.65	4090	-62.59	20230425	1323	15.65	20230104	4250	-64.00	20230425	1323	15.65	20231101	0.46	N	119650	500	254 억		266952	N	N	0	N	00	N
73	20231120	090749	57	100.00	KOSPI		기계	N	N	N	N		N	1498	3	2	0.20	76269965	51453	5.48	1495	1500	1472	1943	1047	1495	1482.32	0.52	0	1994	1549	1522	1503	1476	1457	1512	1466	255	448	500	890	1	1	50935430	763	-1.34	0.96	12	0.10	-1115.00	1567.00	4090	20230425	-63.37	1323	20230104	13.23	4090	-63.37	20230425	1323	13.23	20230104	4250	-64.75	20230425	1323	13.23	20231101	0.46	N	119650	500	254 억		266952	N	N	0	N	00	N
74	20231117	160804	57	100.00	KOSPI		기계	N	N	N	N		N	1495	-44	5	-2.86	1394905656	929626	10.71	1505	1530	1484	2000	1078	1539	1500.50	0.62	0	-52717	1831	1684	1607	1460	1383	1646	1422	255	461	500	920	1	1	50935430	761	-1.34	0.95	12	1.83	-1115.00	1567.00	4090	20230425	-63.45	1323	20230104	13.00	4090	-63.45	20230425	1323	13.00	20230104	4250	-64.82	20230425	1323	13.00	20231101	0.50	N	119650	500	254 억		315659	N	N	0	N	00	N
75	20231117	150809	57	100.00	KOSPI		기계	N	N	N	N		N	1492	-47	5	-3.05	1331065364	886865	10.22	1505	1530	1484	2000	1078	1539	1500.87	0.62	0	-47292	1831	1684	1607	1460	1383	1646	1422	255	461	500	920	1	1	50935430	760	-1.34	0.95	12	1.74	-1115.00	1567.00	4090	20230425	-63.52	1323	20230104	12.77	4090	-63.52	20230425	1323	12.77	20230104	4250	-64.89	20230425	1323	12.77	20231101	0.50	N	119650	500	254 억		315659	N	N	0	N	00	N
76	20231117	140804	57	100.00	KOSPI		기계	N	N	N	N		N	1498	-41	5	-2.66	1241134785	826690	9.52	1505	1530	1484	2000	1078	1539	1501.33	0.62	0	-33808	1831	1684	1607	1460	1383	1646	1422	255	461	500	920	1	1	50935430	763	-1.34	0.96	12	1.62	-1115.00	1567.00	4090	20230425	-63.37	1323	20230104	13.23	4090	-63.37	20230425	1323	13.23	20230104	4250	-64.75	20230425	1323	13.23	20231101	0.50	N	119650	500	254 억		315659	N	N	0	N	00	N
77	20231117	130804	57	100.00	KOSPI		기계	N	N	N	N		N	1503	-36	5	-2.34	1186566807	790387	9.10	1505	1530	1484	2000	1078	1539	1501.25	0.62	0	-23457	1831	1684	1607	1460	1383	1646	1422	255	461	500	920	1	1	50935430	766	-1.35	0.96	12	1.55	-1115.00	1567.00	4090	20230425	-63.25	1323	20230104	13.61	4090	-63.25	20230425	1323	13.61	20230104	4250	-64.64	20230425	1323	13.61	20231101	0.50	N	119650	500	254 억		315659	N	N	0	N	00	N
78	20231117	120804	57	100.00	KOSPI		기계	N	N	N	N		N	1503	-36	5	-2.34	1058903888	705201	8.12	1505	1530	1484	2000	1078	1539	1501.56	0.62	0	8064	1831	1684	1607	1460	1383	1646	1422	255	461	500	920	1	1	50935430	766	-1.35	0.96	12	1.38	-1115.00	1567.00	4090	20230425	-63.25	1323	20230104	13.61	4090	-63.25	20230425	1323	13.61	20230104	4250	-64.64	20230425	1323	13.61	20231101	0.50	N	119650	500	254 억		315659	N	N	0	N	00	N
79	20231117	110808	57	100.00	KOSPI		기계	N	N	N	N		N	1502	-37	5	-2.40	995038884	662718	7.63	1505	1530	1484	2000	1078	1539	1501.45	0.62	0	16867	1831	1684	1607	1460	1383	1646	1422	255	461	500	920	1	1	50935430	765	-1.35	0.96	12	1.30	-1115.00	1567.00	4090	20230425	-63.28	1323	20230104	13.53	4090	-63.28	20230425	1323	13.53	20230104	4250	-64.66	20230425	1323	13.53	20231101	0.50	N	119650	500	254 억		315659	N	N	0	N	00	N
80	20231117	100805	57	100.00	KOSPI		기계	N	N	N	N		N	1502	-37	5	-2.40	801334396	534205	6.15	1505	1530	1484	2000	1078	1539	1500.05	0.62	0	-3367	1831	1684	1607	1460	1383	1646	1422	255	461	500	920	1	1	50935430	765	-1.35	0.96	12	1.05	-1115.00	1567.00	4090	20230425	-63.28	1323	20230104	13.53	4090	-63.28	20230425	1323	13.53	20230104	4250	-64.66	20230425	1323	13.53	20231101	0.50	N	119650	500	254 억		315659	N	N	0	N	00	N
81	20231117	090807	57	100.00	KOSPI		기계	N	N	N	N		N	1490	-49	5	-3.18	455288325	303050	3.49	1505	1530	1489	2000	1078	1539	1502.35	0.62	0	-25878	1831	1684	1607	1460	1383	1646	1422	255	461	500	920	1	1	50935430	759	-1.34	0.95	12	0.59	-1115.00	1567.00	4090	20230425	-63.57	1323	20230104	12.62	4090	-63.57	20230425	1323	12.62	20230104	4250	-64.94	20230425	1323	12.62	20231101	0.50	N	119650	500	254 억		315659	N	N	0	N	00	N
82	20231116	160805	57	100.00	KOSPI		기계	N	N	N	N		N	1545	35	2	2.32	14164076697	8555861	550.48	1688	1754	1530	1963	1057	1510	1655.48	0.93	0	-121933	1541	1525	1500	1484	1459	1533	1492	255	453	500	900	1	1	50935430	787	-1.39	0.99	12	16.80	-1115.00	1567.00	4090	20230425	-62.22	1323	20230104	16.78	4090	-62.22	20230425	1323	16.78	20230104	4250	-63.65	20230425	1323	16.78	20231101	0.44	N	119650	500	254 억		473465	N	N	0	N	00	N
83	20231116	150800	57	100.00	KOSPI		기계	N	N	N	N		N	1533	23	2	1.52	13847661338	8350168	537.25	1688	1754	1530	1963	1057	1510	1658.37	0.93	0	-125873	1541	1525	1500	1484	1459	1533	1492	255	453	500	900	1	1	50935430	781	-1.37	0.98	12	16.39	-1115.00	1567.00	4090	20230425	-62.52	1323	20230104	15.87	4090	-62.52	20230425	1323	15.87	20230104	4250	-63.93	20230425	1323	15.87	20231101	0.44	N	119650	500	254 억		473465	N	N	0	N	00	N
84	20231116	140739	57	100.00	KOSPI		기계	N	N	N	N		N	1565	55	2	3.64	13276136681	7980395	513.46	1688	1754	1553	1963	1057	1510	1663.59	0.93	0	-138768	1541	1525	1500	1484	1459	1533	1492	255	453	500	900	1	1	50935430	797	-1.40	1.00	12	15.67	-1115.00	1567.00	4090	20230425	-61.74	1323	20230104	18.29	4090	-61.74	20230425	1323	18.29	20230104	4250	-63.18	20230425	1323	18.29	20231101	0.44	N	119650	500	254 억		473465	N	N	0	N	00	N
85	20231116	130759	57	100.00	KOSPI		기계	N	N	N	N		N	1565	55	2	3.64	12974019471	7787024	501.01	1688	1754	1553	1963	1057	1510	1666.11	0.93	0	-132222	1541	1525	1500	1484	1459	1533	1492	255	453	500	900	1	1	50935430	797	-1.40	1.00	12	15.29	-1115.00	1567.00	4090	20230425	-61.74	1323	20230104	18.29	4090	-61.74	20230425	1323	18.29	20230104	4250	-63.18	20230425	1323	18.29	20231101	0.44	N	119650	500	254 억		473465	N	N	0	N	00	N
86	20231116	120802	57	100.00	KOSPI		기계	N	N	N	N		N	1579	69	2	4.57	12405843692	7424749	477.71	1688	1754	1573	1963	1057	1510	1670.88	0.93	0	-146302	1541	1525	1500	1484	1459	1533	1492	255	453	500	900	1	1	50935430	804	-1.42	1.01	12	14.58	-1115.00	1567.00	4090	20230425	-61.39	1323	20230104	19.35	4090	-61.39	20230425	1323	19.35	20230104	4250	-62.85	20230425	1323	19.35	20231101	0.44	N	119650	500	254 억		473465	N	N	0	N	00	N
87	20231116	110759	57	100.00	KOSPI		기계	N	N	N	N		N	1594	84	2	5.56	11524429145	6873970	442.27	1688	1754	1580	1963	1057	1510	1676.53	0.93	0	-107365	1541	1525	1500	1484	1459	1533	1492	255	453	500	900	1	1	50935430	812	-1.43	1.02	12	13.50	-1115.00	1567.00	4090	20230425	-61.03	1323	20230104	20.48	4090	-61.03	20230425	1323	20.48	20230104	4250	-62.49	20230425	1323	20.48	20231101	0.44	N	119650	500	254 억		473465	N	N	0	N	00	N
88	20231116	100759	57	100.00	KOSPI		기계	N	N	N	N		N	1615	105	2	6.95	2607804666	1567225	100.83	1688	1690	1611	1963	1057	1510	1663.96	0.93	0	-183678	1541	1525	1500	1484	1459	1533	1492	255	453	500	900	1	1	50935430	823	-1.45	1.03	12	3.08	-1115.00	1567.00	4090	20230425	-60.51	1323	20230104	22.07	4090	-60.51	20230425	1323	22.07	20230104	4250	-62.00	20230425	1323	22.07	20231101	0.44	N	119650	500	254 억		473465	N	N	0	N	00	N
89	20231116	090803	57	100.00	KOSPI		기계	N	N	N	N		N	1510	0	3	0.00	0	0	0.00	0	0	0	1963	1057	1510	0.00	0.93	0	0	1541	1525	1500	1484	1459	1533	1492	255	453	500	900	1	1	50935430	769	-1.35	0.96	12	0.00	-1115.00	1567.00	4090	20230425	-63.08	1323	20230104	14.13	4090	-63.08	20230425	1323	14.13	20230104	4250	-64.47	20230425	1323	14.13	20231101	0.44	N	119650	500	254 억		473465	N	N	0	N	00	N
90	20231115	160709	57	100.00	KOSPI		기계	N	N	N	N		N	1510	-5	5	-0.33	1635471297	1098316	12.62	1500	1516	1475	1969	1061	1515	1488.77	0.57	0	149718	1854	1684	1520	1350	1186	1769	1435	255	454	500	900	1	1	50935430	769	-1.35	0.96	12	2.16	-1115.00	1567.00	4090	20230425	-63.08	1323	20230104	14.13	4090	-63.08	20230425	1323	14.13	20230104	4250	-64.47	20230425	1323	14.13	20231101	0.49	N	119650	500	254 억		289122	N	N	38	N	00	N
91	20231115	150814	57	100.00	KOSPI		기계	N	N	N	N		N	1490	-25	5	-1.65	1454453301	977991	11.24	1500	1516	1475	1969	1061	1515	1487.17	0.57	0	148183	1854	1684	1520	1350	1186	1769	1435	255	454	500	900	1	1	50935430	759	-1.34	0.95	12	1.92	-1115.00	1567.00	4090	20230425	-63.57	1323	20230104	12.62	4090	-63.57	20230425	1323	12.62	20230104	4250	-64.94	20230425	1323	12.62	20231101	0.49	N	119650	500	254 억		289122	N	N	38	N	00	N
92	20231115	140810	57	100.00	KOSPI		기계	N	N	N	N		N	1479	-36	5	-2.38	1335874271	897972	10.32	1500	1516	1475	1969	1061	1515	1487.64	0.57	0	127686	1854	1684	1520	1350	1186	1769	1435	255	454	500	900	1	1	50935430	753	-1.33	0.94	12	1.76	-1115.00	1567.00	4090	20230425	-63.84	1323	20230104	11.79	4090	-63.84	20230425	1323	11.79	20230104	4250	-65.20	20230425	1323	11.79	20231101	0.49	N	119650	500	254 억		289122	N	N	38	N	00	N
93	20231115	130812	57	100.00	KOSPI		기계	N	N	N	N		N	1486	-29	5	-1.91	1225151824	823260	9.46	1500	1516	1475	1969	1061	1515	1488.16	0.57	0	126607	1854	1684	1520	1350	1186	1769	1435	255	454	500	900	1	1	50935430	757	-1.33	0.95	12	1.62	-1115.00	1567.00	4090	20230425	-63.67	1323	20230104	12.32	4090	-63.67	20230425	1323	12.32	20230104	4250	-65.04	20230425	1323	12.32	20231101	0.49	N	119650	500	254 억		289122	N	N	38	N	00	N
94	20231115	120814	57	100.00	KOSPI		기계	N	N	N	N		N	1487	-28	5	-1.85	1092106626	733994	8.44	1500	1516	1475	1969	1061	1515	1487.88	0.57	0	122200	1854	1684	1520	1350	1186	1769	1435	255	454	500	900	1	1	50935430	757	-1.33	0.95	12	1.44	-1115.00	1567.00	4090	20230425	-63.64	1323	20230104	12.40	4090	-63.64	20230425	1323	12.40	20230104	4250	-65.01	20230425	1323	12.40	20231101	0.49	N	119650	500	254 억		289122	N	N	38	N	00	N
95	20231115	110821	57	100.00	KOSPI		기계	N	N	N	N		N	1485	-30	5	-1.98	981509829	659769	7.58	1500	1516	1475	1969	1061	1515	1487.64	0.57	0	93418	1854	1684	1520	1350	1186	1769	1435	255	454	500	900	1	1	50935430	756	-1.33	0.95	12	1.30	-1115.00	1567.00	4090	20230425	-63.69	1323	20230104	12.24	4090	-63.69	20230425	1323	12.24	20230104	4250	-65.06	20230425	1323	12.24	20231101	0.49	N	119650	500	254 억		289122	N	N	38	N	00	N
96	20231115	100816	57	100.00	KOSPI		기계	N	N	N	N		N	1480	-35	5	-2.31	857686292	576209	6.62	1500	1516	1475	1969	1061	1515	1488.48	0.57	0	89267	1854	1684	1520	1350	1186	1769	1435	255	454	500	900	1	1	50935430	754	-1.33	0.94	12	1.13	-1115.00	1567.00	4090	20230425	-63.81	1323	20230104	11.87	4090	-63.81	20230425	1323	11.87	20230104	4250	-65.18	20230425	1323	11.87	20231101	0.49	N	119650	500	254 억		289122	N	N	38	N	00	N
97	20231115	090807	57	100.00	KOSPI		기계	N	N	N	N		N	1508	-7	5	-0.46	361766216	242869	2.79	1500	1508	1475	1969	1061	1515	1489.50	0.57	0	27676	1854	1684	1520	1350	1186	1769	1435	255	454	500	900	1	1	50935430	768	-1.35	0.96	12	0.48	-1115.00	1567.00	4090	20230425	-63.13	1323	20230104	13.98	4090	-63.13	20230425	1323	13.98	20230104	4250	-64.52	20230425	1323	13.98	20231101	0.49	N	119650	500	254 억		289122	N	N	38	N	00	N
98	20231114	160757	57	100.00	KOSPI		기계	N	N	N	N		N	1515	150	2	10.99	13530491752	8669992	1594.17	1356	1690	1356	1774	956	1365	1560.64	1.26	0	-351674	1515	1439	1394	1318	1273	1478	1357	255	409	500	810	1	1	50935430	772	-1.36	0.97	12	17.02	-1115.00	1567.00	4090	20230425	-62.96	1323	20230104	14.51	4090	-62.96	20230425	1323	14.51	20230104	4250	-64.35	20230425	1323	14.51	20231101	0.52	N	119650	500	254 억		640686	N	N	38	N	00	N
99	20231114	150759	57	100.00	KOSPI		기계	N	N	N	N		N	1507	142	2	10.40	13251377256	8485196	1560.19	1356	1690	1356	1774	956	1365	1561.71	1.26	0	-350809	1515	1439	1394	1318	1273	1478	1357	255	409	500	810	1	1	50935430	768	-1.35	0.96	12	16.66	-1115.00	1567.00	4090	20230425	-63.15	1323	20230104	13.91	4090	-63.15	20230425	1323	13.91	20230104	4250	-64.54	20230425	1323	13.91	20231101	0.52	N	119650	500	254 억		640686	N	N	40	N	00	N
100	20231114	140758	57	100.00	KOSPI		기계	N	N	N	N		N	1477	112	2	8.21	12443395369	7945123	1460.89	1356	1690	1356	1774	956	1365	1566.17	1.26	0	-421416	1515	1439	1394	1318	1273	1478	1357	255	409	500	810	1	1	50935430	752	-1.32	0.94	12	15.60	-1115.00	1567.00	4090	20230425	-63.89	1323	20230104	11.64	4090	-63.89	20230425	1323	11.64	20230104	4250	-65.25	20230425	1323	11.64	20231101	0.52	N	119650	500	254 억		640686	N	N	40	N	00	N
101	20231114	130800	57	100.00	KOSPI		기계	N	N	N	N		N	1500	135	2	9.89	11935210045	7602510	1397.89	1356	1690	1356	1774	956	1365	1569.90	1.26	0	-410861	1515	1439	1394	1318	1273	1478	1357	255	409	500	810	1	1	50935430	764	-1.35	0.96	12	14.93	-1115.00	1567.00	4090	20230425	-63.33	1323	20230104	13.38	4090	-63.33	20230425	1323	13.38	20230104	4250	-64.71	20230425	1323	13.38	20231101	0.52	N	119650	500	254 억		640686	N	N	40	N	00	N
102	20231114	120801	57	100.00	KOSPI		기계	N	N	N	N		N	1493	128	2	9.38	11620611061	7393043	1359.38	1356	1690	1356	1774	956	1365	1571.83	1.26	0	-408662	1515	1439	1394	1318	1273	1478	1357	255	409	500	810	1	1	50935430	760	-1.34	0.95	12	14.51	-1115.00	1567.00	4090	20230425	-63.50	1323	20230104	12.85	4090	-63.50	20230425	1323	12.85	20230104	4250	-64.87	20230425	1323	12.85	20231101	0.52	N	119650	500	254 억		640686	N	N	40	N	00	N
103	20231114	110810	57	100.00	KOSPI		기계	N	N	N	N		N	1498	133	2	9.74	11175357611	7096304	1304.82	1356	1690	1356	1774	956	1365	1574.81	1.26	0	-424548	1515	1439	1394	1318	1273	1478	1357	255	409	500	810	1	1	50935430	763	-1.34	0.96	12	13.93	-1115.00	1567.00	4090	20230425	-63.37	1323	20230104	13.23	4090	-63.37	20230425	1323	13.23	20230104	4250	-64.75	20230425	1323	13.23	20231101	0.52	N	119650	500	254 억		640686	N	N	40	N	00	N
104	20231114	100801	57	100.00	KOSPI		기계	N	N	N	N		N	1533	168	2	12.31	9379917327	5909505	1086.60	1356	1690	1356	1774	956	1365	1587.26	1.26	0	-367416	1515	1439	1394	1318	1273	1478	1357	255	409	500	810	1	1	50935430	781	-1.37	0.98	12	11.60	-1115.00	1567.00	4090	20230425	-62.52	1323	20230104	15.87	4090	-62.52	20230425	1323	15.87	20230104	4250	-63.93	20230425	1323	15.87	20231101	0.52	N	119650	500	254 억		640686	N	N	40	N	00	N
105	20231114	090753	57	100.00	KOSPI		기계	N	N	N	N		N	1431	66	2	4.84	145927905	102519	18.85	1356	1465	1356	1774	956	1365	1423.42	1.26	0	11512	1515	1439	1394	1318	1273	1478	1357	255	409	500	810	1	1	50935430	729	-1.28	0.91	12	0.20	-1115.00	1567.00	4090	20230425	-65.01	1323	20230104	8.16	4090	-65.01	20230425	1323	8.16	20230104	4250	-66.33	20230425	1323	8.16	20231101	0.52	N	119650	500	254 억		640686	N	N	40	N	00	N
106	20231113	160747	57	100.00	KOSPI		기계	N	N	N	N		N	1365	6	2	0.44	747323368	539306	309.33	1357	1470	1349	1766	952	1359	1385.82	1.40	0	-71261	1405	1381	1362	1338	1319	1372	1329	255	407	500	810	1	1	50935430	695	-1.22	0.87	12	1.06	-1115.00	1567.00	4090	20230425	-66.63	1323	20230104	3.17	4090	-66.63	20230425	1323	3.17	20230104	4250	-67.88	20230425	1323	3.17	20231101	0.50	N	119650	500	254 억		711845	N	N	40	N	00	N
107	20231113	150745	57	100.00	KOSPI		기계	N	N	N	N		N	1372	13	2	0.96	729963379	526609	302.05	1357	1470	1349	1766	952	1359	1386.16	1.40	0	-71032	1405	1381	1362	1338	1319	1372	1329	255	407	500	810	1	1	50935430	699	-1.23	0.88	12	1.03	-1115.00	1567.00	4090	20230425	-66.45	1323	20230104	3.70	4090	-66.45	20230425	1323	3.70	20230104	4250	-67.72	20230425	1323	3.70	20231101	0.50	N	119650	500	254 억		711845	N	N	87	N	00	N
108	20231113	140744	57	100.00	KOSPI		기계	N	N	N	N		N	1357	-2	5	-0.15	639108454	459867	263.77	1357	1470	1349	1766	952	1359	1389.77	1.40	0	-54203	1405	1381	1362	1338	1319	1372	1329	255	407	500	810	1	1	50935430	691	-1.22	0.87	12	0.90	-1115.00	1567.00	4090	20230425	-66.82	1323	20230104	2.57	4090	-66.82	20230425	1323	2.57	20230104	4250	-68.07	20230425	1323	2.57	20231101	0.50	N	119650	500	254 억		711845	N	N	87	N	00	N
109	20231113	130743	57	100.00	KOSPI		기계	N	N	N	N		N	1359	0	3	0.00	619579231	445479	255.52	1357	1470	1349	1766	952	1359	1390.82	1.40	0	-50166	1405	1381	1362	1338	1319	1372	1329	255	407	500	810	1	1	50935430	692	-1.22	0.87	12	0.87	-1115.00	1567.00	4090	20230425	-66.77	1323	20230104	2.72	4090	-66.77	20230425	1323	2.72	20230104	4250	-68.02	20230425	1323	2.72	20231101	0.50	N	119650	500	254 억		711845	N	N	87	N	00	N
110	20231113	120743	57	100.00	KOSPI		기계	N	N	N	N		N	1368	9	2	0.66	555169795	398197	228.40	1357	1470	1349	1766	952	1359	1394.21	1.40	0	-52260	1405	1381	1362	1338	1319	1372	1329	255	407	500	810	1	1	50935430	697	-1.23	0.87	12	0.78	-1115.00	1567.00	4090	20230425	-66.55	1323	20230104	3.40	4090	-66.55	20230425	1323	3.40	20230104	4250	-67.81	20230425	1323	3.40	20231101	0.50	N	119650	500	254 억		711845	N	N	87	N	00	N
111	20231113	110741	57	100.00	KOSPI		기계	N	N	N	N		N	1360	1	2	0.07	100572525	73824	42.34	1357	1384	1349	1766	952	1359	1362.33	1.40	0	-19111	1405	1381	1362	1338	1319	1372	1329	255	407	500	810	1	1	50935430	693	-1.22	0.87	12	0.14	-1115.00	1567.00	4090	20230425	-66.75	1323	20230104	2.80	4090	-66.75	20230425	1323	2.80	20230104	4250	-68.00	20230425	1323	2.80	20231101	0.50	N	119650	500	254 억		711845	N	N	87	N	00	N
112	20231113	100739	57	100.00	KOSPI		기계	N	N	N	N		N	1360	1	2	0.07	57977237	42411	24.33	1357	1384	1357	1766	952	1359	1367.03	1.40	0	-777	1405	1381	1362	1338	1319	1372	1329	255	407	500	810	1	1	50935430	693	-1.22	0.87	12	0.08	-1115.00	1567.00	4090	20230425	-66.75	1323	20230104	2.80	4090	-66.75	20230425	1323	2.80	20230104	4250	-68.00	20230425	1323	2.80	20231101	0.50	N	119650	500	254 억		711845	N	N	87	N	00	N
113	20231113	090746	57	100.00	KOSPI		기계	N	N	N	N		N	1377	18	2	1.32	26250997	19230	11.03	1357	1378	1357	1766	952	1359	1365.11	1.40	0	232	1405	1381	1362	1338	1319	1372	1329	255	407	500	810	1	1	50935430	701	-1.23	0.88	12	0.04	-1115.00	1567.00	4090	20230425	-66.33	1323	20230104	4.08	4090	-66.33	20230425	1323	4.08	20230104	4250	-67.60	20230425	1323	4.08	20231101	0.50	N	119650	500	254 억		711845	N	N	87	N	00	N
114	20231110	160800	57	100.00	KOSPI		기계	N	N	N	N		N	1359	-29	5	-2.09	232400591	171825	105.19	1386	1386	1343	1804	972	1388	1352.54	1.52	0	-57426	1440	1413	1398	1371	1356	1406	1364	255	416	500	830	1	1	50935430	692	-1.22	0.87	12	0.34	-1115.00	1567.00	4090	20230425	-66.77	1323	20230104	2.72	4090	-66.77	20230425	1323	2.72	20230104	4250	-68.02	20230425	1323	2.72	20231101	0.48	N	119650	500	254 억		773383	N	N	87	N	00	N
115	20231110	150757	57	100.00	KOSPI		기계	N	N	N	N		N	1359	-29	5	-2.09	222742797	164689	100.82	1386	1386	1343	1804	972	1388	1352.51	1.52	0	-55405	1440	1413	1398	1371	1356	1406	1364	255	416	500	830	1	1	50935430	692	-1.22	0.87	12	0.32	-1115.00	1567.00	4090	20230425	-66.77	1323	20230104	2.72	4090	-66.77	20230425	1323	2.72	20230104	4250	-68.02	20230425	1323	2.72	20231101	0.48	N	119650	500	254 억		773383	N	N	18	N	00	N
116	20231110	140749	57	100.00	KOSPI		기계	N	N	N	N		N	1356	-32	5	-2.31	211007258	156016	95.51	1386	1386	1343	1804	972	1388	1352.47	1.52	0	-49707	1440	1413	1398	1371	1356	1406	1364	255	416	500	830	1	1	50935430	691	-1.22	0.87	12	0.31	-1115.00	1567.00	4090	20230425	-66.85	1323	20230104	2.49	4090	-66.85	20230425	1323	2.49	20230104	4250	-68.09	20230425	1323	2.49	20231101	0.48	N	119650	500	254 억		773383	N	N	18	N	00	N
117	20231110	130750	57	100.00	KOSPI		기계	N	N	N	N		N	1347	-41	5	-2.95	181655045	134238	82.18	1386	1386	1346	1804	972	1388	1353.23	1.52	0	-43541	1440	1413	1398	1371	1356	1406	1364	255	416	500	830	1	1	50935430	686	-1.21	0.86	12	0.26	-1115.00	1567.00	4090	20230425	-67.07	1323	20230104	1.81	4090	-67.07	20230425	1323	1.81	20230104	4250	-68.31	20230425	1323	1.81	20231101	0.48	N	119650	500	254 억		773383	N	N	18	N	00	N
118	20231110	120753	57	100.00	KOSPI		기계	N	N	N	N		N	1355	-33	5	-2.38	128141450	94590	57.91	1386	1386	1346	1804	972	1388	1354.70	1.52	0	-22683	1440	1413	1398	1371	1356	1406	1364	255	416	500	830	1	1	50935430	690	-1.22	0.86	12	0.19	-1115.00	1567.00	4090	20230425	-66.87	1323	20230104	2.42	4090	-66.87	20230425	1323	2.42	20230104	4250	-68.12	20230425	1323	2.42	20231101	0.48	N	119650	500	254 억		773383	N	N	18	N	00	N
119	20231110	110742	57	100.00	KOSPI		기계	N	N	N	N		N	1354	-34	5	-2.45	117189336	86524	52.97	1386	1386	1346	1804	972	1388	1354.41	1.52	0	-21209	1440	1413	1398	1371	1356	1406	1364	255	416	500	830	1	1	50935430	690	-1.21	0.86	12	0.17	-1115.00	1567.00	4090	20230425	-66.89	1323	20230104	2.34	4090	-66.89	20230425	1323	2.34	20230104	4250	-68.14	20230425	1323	2.34	20231101	0.48	N	119650	500	254 억		773383	N	N	18	N	00	N
120	20231110	100750	57	100.00	KOSPI		기계	N	N	N	N		N	1354	-34	5	-2.45	110800515	81805	50.08	1386	1386	1346	1804	972	1388	1354.45	1.52	0	-23191	1440	1413	1398	1371	1356	1406	1364	255	416	500	830	1	1	50935430	690	-1.21	0.86	12	0.16	-1115.00	1567.00	4090	20230425	-66.89	1323	20230104	2.34	4090	-66.89	20230425	1323	2.34	20230104	4250	-68.14	20230425	1323	2.34	20231101	0.48	N	119650	500	254 억		773383	N	N	18	N	00	N
121	20231110	090737	57	100.00	KOSPI		기계	N	N	N	N		N	1370	-18	5	-1.30	16792093	12285	7.52	1386	1386	1360	1804	972	1388	1366.88	1.52	0	415	1440	1413	1398	1371	1356	1406	1364	255	416	500	830	1	1	50935430	698	-1.23	0.87	12	0.02	-1115.00	1567.00	4090	20230425	-66.50	1323	20230104	3.55	4090	-66.50	20230425	1323	3.55	20230104	4250	-67.76	20230425	1323	3.55	20231101	0.48	N	119650	500	254 억		773383	N	N	18	N	00	N
122	20231109	160729	57	100.00	KOSPI		기계	N	N	N	N		N	1388	-30	5	-2.12	227824888	163119	95.99	1412	1425	1383	1843	993	1418	1396.72	1.59	0	-36231	1470	1443	1428	1401	1386	1436	1394	255	425	500	850	1	1	50935430	707	-1.24	0.89	12	0.32	-1115.00	1567.00	4090	20230425	-66.06	1323	20230104	4.91	4090	-66.06	20230425	1323	4.91	20230104	4250	-67.34	20230425	1323	4.91	20231101	0.47	N	119650	500	254 억		809303	N	N	18	N	00	N
123	20231109	150730	57	100.00	KOSPI		기계	N	N	N	N		N	1391	-27	5	-1.90	218175358	156171	91.90	1412	1425	1383	1843	993	1418	1397.03	1.59	0	-32231	1470	1443	1428	1401	1386	1436	1394	255	425	500	850	1	1	50935430	709	-1.25	0.89	12	0.31	-1115.00	1567.00	4090	20230425	-65.99	1323	20230104	5.14	4090	-65.99	20230425	1323	5.14	20230104	4250	-67.27	20230425	1323	5.14	20231101	0.47	N	119650	500	254 억		809303	N	N	3	N	00	N
124	20231109	140728	57	100.00	KOSPI		기계	N	N	N	N		N	1387	-31	5	-2.19	184054947	131609	77.44	1412	1425	1383	1843	993	1418	1398.50	1.59	0	-29269	1470	1443	1428	1401	1386	1436	1394	255	425	500	850	1	1	50935430	706	-1.24	0.89	12	0.26	-1115.00	1567.00	4090	20230425	-66.09	1323	20230104	4.84	4090	-66.09	20230425	1323	4.84	20230104	4250	-67.36	20230425	1323	4.84	20231101	0.47	N	119650	500	254 억		809303	N	N	3	N	00	N
125	20231109	130731	57	100.00	KOSPI		기계	N	N	N	N		N	1394	-24	5	-1.69	169431601	121100	71.26	1412	1425	1383	1843	993	1418	1399.10	1.59	0	-25296	1470	1443	1428	1401	1386	1436	1394	255	425	500	850	1	1	50935430	710	-1.25	0.89	12	0.24	-1115.00	1567.00	4090	20230425	-65.92	1323	20230104	5.37	4090	-65.92	20230425	1323	5.37	20230104	4250	-67.20	20230425	1323	5.37	20231101	0.47	N	119650	500	254 억		809303	N	N	3	N	00	N
126	20231109	120734	57	100.00	KOSPI		기계	N	N	N	N		N	1396	-22	5	-1.55	152692516	109033	64.16	1412	1425	1386	1843	993	1418	1400.42	1.59	0	-22080	1470	1443	1428	1401	1386	1436	1394	255	425	500	850	1	1	50935430	711	-1.25	0.89	12	0.21	-1115.00	1567.00	4090	20230425	-65.87	1323	20230104	5.52	4090	-65.87	20230425	1323	5.52	20230104	4250	-67.15	20230425	1323	5.52	20231101	0.47	N	119650	500	254 억		809303	N	N	3	N	00	N
127	20231109	110731	57	100.00	KOSPI		기계	N	N	N	N		N	1396	-22	5	-1.55	126583351	90259	53.11	1412	1425	1386	1843	993	1418	1402.45	1.59	0	-24875	1470	1443	1428	1401	1386	1436	1394	255	425	500	850	1	1	50935430	711	-1.25	0.89	12	0.18	-1115.00	1567.00	4090	20230425	-65.87	1323	20230104	5.52	4090	-65.87	20230425	1323	5.52	20230104	4250	-67.15	20230425	1323	5.52	20231101	0.47	N	119650	500	254 억		809303	N	N	3	N	00	N
128	20231109	100726	57	100.00	KOSPI		기계	N	N	N	N		N	1396	-22	5	-1.55	103601256	73832	43.45	1412	1425	1386	1843	993	1418	1403.20	1.59	0	-22747	1470	1443	1428	1401	1386	1436	1394	255	425	500	850	1	1	50935430	711	-1.25	0.89	12	0.14	-1115.00	1567.00	4090	20230425	-65.87	1323	20230104	5.52	4090	-65.87	20230425	1323	5.52	20230104	4250	-67.15	20230425	1323	5.52	20231101	0.47	N	119650	500	254 억		809303	N	N	3	N	00	N
129	20231109	090733	57	100.00	KOSPI		기계	N	N	N	N		N	1405	-13	5	-0.92	20476836	14494	8.53	1412	1425	1405	1843	993	1418	1412.78	1.59	0	-10083	1470	1443	1428	1401	1386	1436	1394	255	425	500	850	1	1	50935430	716	-1.26	0.90	12	0.03	-1115.00	1567.00	4090	20230425	-65.65	1323	20230104	6.20	4090	-65.65	20230425	1323	6.20	20230104	4250	-66.94	20230425	1323	6.20	20231101	0.47	N	119650	500	254 억		809303	N	N	3	N	00	N
130	20231108	160724	57	100.00	KOSPI		기계	N	N	N	N		N	1418	-5	5	-0.35	241323397	168576	48.30	1423	1455	1413	1849	997	1423	1431.54	1.64	0	-24113	1504	1463	1432	1391	1360	1448	1376	255	426	500	850	1	1	50935430	722	-1.27	0.90	12	0.33	-1115.00	1567.00	4090	20230425	-65.33	1323	20230104	7.18	4090	-65.33	20230425	1323	7.18	20230104	4250	-66.64	20230425	1323	7.18	20231101	0.47	N	119650	500	254 억		833109	N	N	3	N	00	N
131	20231108	150728	57	100.00	KOSPI		기계	N	N	N	N		N	1416	-7	5	-0.49	228443020	159477	45.69	1423	1455	1413	1849	997	1423	1432.45	1.64	0	-22032	1504	1463	1432	1391	1360	1448	1376	255	426	500	850	1	1	50935430	721	-1.27	0.90	12	0.31	-1115.00	1567.00	4090	20230425	-65.38	1323	20230104	7.03	4090	-65.38	20230425	1323	7.03	20230104	4250	-66.68	20230425	1323	7.03	20231101	0.47	N	119650	500	254 억		833109	N	N	0	N	00	N
132	20231108	140725	57	100.00	KOSPI		기계	N	N	N	N		N	1430	7	2	0.49	198341786	138268	39.61	1423	1455	1417	1849	997	1423	1434.47	1.64	0	-17081	1504	1463	1432	1391	1360	1448	1376	255	426	500	850	1	1	50935430	728	-1.28	0.91	12	0.27	-1115.00	1567.00	4090	20230425	-65.04	1323	20230104	8.09	4090	-65.04	20230425	1323	8.09	20230104	4250	-66.35	20230425	1323	8.09	20231101	0.47	N	119650	500	254 억		833109	N	N	0	N	00	N
133	20231108	130722	57	100.00	KOSPI		기계	N	N	N	N		N	1429	6	2	0.42	173789022	120992	34.66	1423	1455	1417	1849	997	1423	1436.37	1.64	0	-19052	1504	1463	1432	1391	1360	1448	1376	255	426	500	850	1	1	50935430	728	-1.28	0.91	12	0.24	-1115.00	1567.00	4090	20230425	-65.06	1323	20230104	8.01	4090	-65.06	20230425	1323	8.01	20230104	4250	-66.38	20230425	1323	8.01	20231101	0.47	N	119650	500	254 억		833109	N	N	0	N	00	N
134	20231108	120718	57	100.00	KOSPI		기계	N	N	N	N		N	1433	10	2	0.70	135299111	94030	26.94	1423	1455	1423	1849	997	1423	1438.89	1.64	0	2577	1504	1463	1432	1391	1360	1448	1376	255	426	500	850	1	1	50935430	730	-1.29	0.91	12	0.18	-1115.00	1567.00	4090	20230425	-64.96	1323	20230104	8.31	4090	-64.96	20230425	1323	8.31	20230104	4250	-66.28	20230425	1323	8.31	20231101	0.47	N	119650	500	254 억		833109	N	N	0	N	00	N
135	20231108	110725	57	100.00	KOSPI		기계	N	N	N	N		N	1436	13	2	0.91	120168257	83491	23.92	1423	1455	1423	1849	997	1423	1439.30	1.64	0	3415	1504	1463	1432	1391	1360	1448	1376	255	426	500	850	1	1	50935430	731	-1.29	0.92	12	0.16	-1115.00	1567.00	4090	20230425	-64.89	1323	20230104	8.54	4090	-64.89	20230425	1323	8.54	20230104	4250	-66.21	20230425	1323	8.54	20231101	0.47	N	119650	500	254 억		833109	N	N	0	N	00	N
136	20231108	100725	57	100.00	KOSPI		기계	N	N	N	N		N	1430	7	2	0.49	94955030	65905	18.88	1423	1455	1423	1849	997	1423	1440.79	1.64	0	7270	1504	1463	1432	1391	1360	1448	1376	255	426	500	850	1	1	50935430	728	-1.28	0.91	12	0.13	-1115.00	1567.00	4090	20230425	-65.04	1323	20230104	8.09	4090	-65.04	20230425	1323	8.09	20230104	4250	-66.35	20230425	1323	8.09	20231101	0.47	N	119650	500	254 억		833109	N	N	0	N	00	N
137	20231108	090722	57	100.00	KOSPI		기계	N	N	N	N		N	1453	30	2	2.11	16128635	11200	3.21	1423	1453	1423	1849	997	1423	1440.06	1.64	0	7152	1504	1463	1432	1391	1360	1448	1376	255	426	500	850	1	1	50935430	740	-1.30	0.93	12	0.02	-1115.00	1567.00	4090	20230425	-64.47	1323	20230104	9.83	4090	-64.47	20230425	1323	9.83	20230104	4250	-65.81	20230425	1323	9.83	20231101	0.47	N	119650	500	254 억		833109	N	N	0	N	00	N
138	20231107	160725	57	100.00	KOSPI		기계	N	N	N	N		N	1423	-46	5	-3.13	488728964	343488	86.41	1448	1473	1401	1909	1029	1469	1422.84	1.85	0	-96376	1531	1500	1455	1424	1379	1477	1401	255	440	500	880	1	1	50935430	725	-1.28	0.91	12	0.67	-1115.00	1567.00	4090	20230425	-65.21	1323	20230104	7.56	4090	-65.21	20230425	1323	7.56	20230104	4250	-66.52	20230425	1323	7.56	20231101	0.47	N	119650	500	254 억		944710	N	N	3	N	00	N
139	20231107	150725	57	100.00	KOSPI		기계	N	N	N	N		N	1419	-50	5	-3.40	482736671	339275	85.35	1448	1473	1401	1909	1029	1469	1422.85	1.85	0	-96370	1531	1500	1455	1424	1379	1477	1401	255	440	500	880	1	1	50935430	723	-1.27	0.91	12	0.67	-1115.00	1567.00	4090	20230425	-65.31	1323	20230104	7.26	4090	-65.31	20230425	1323	7.26	20230104	4250	-66.61	20230425	1323	7.26	20231101	0.47	N	119650	500	254 억		944710	N	N	3	N	00	N
140	20231107	140729	57	100.00	KOSPI		기계	N	N	N	N		N	1420	-49	5	-3.34	465134629	326864	82.23	1448	1473	1401	1909	1029	1469	1423.02	1.85	0	-97881	1531	1500	1455	1424	1379	1477	1401	255	440	500	880	1	1	50935430	723	-1.27	0.91	12	0.64	-1115.00	1567.00	4090	20230425	-65.28	1323	20230104	7.33	4090	-65.28	20230425	1323	7.33	20230104	4250	-66.59	20230425	1323	7.33	20231101	0.47	N	119650	500	254 억		944710	N	N	3	N	00	N
141	20231107	130727	57	100.00	KOSPI		기계	N	N	N	N		N	1422	-47	5	-3.20	451573050	317311	79.83	1448	1473	1401	1909	1029	1469	1423.12	1.85	0	-100243	1531	1500	1455	1424	1379	1477	1401	255	440	500	880	1	1	50935430	724	-1.28	0.91	12	0.62	-1115.00	1567.00	4090	20230425	-65.23	1323	20230104	7.48	4090	-65.23	20230425	1323	7.48	20230104	4250	-66.54	20230425	1323	7.48	20231101	0.47	N	119650	500	254 억		944710	N	N	3	N	00	N
142	20231107	120722	57	100.00	KOSPI		기계	N	N	N	N		N	1415	-54	5	-3.68	345062991	241778	60.82	1448	1473	1406	1909	1029	1469	1427.19	1.85	0	-48899	1531	1500	1455	1424	1379	1477	1401	255	440	500	880	1	1	50935430	721	-1.27	0.90	12	0.47	-1115.00	1567.00	4090	20230425	-65.40	1323	20230104	6.95	4090	-65.40	20230425	1323	6.95	20230104	4250	-66.71	20230425	1323	6.95	20231101	0.47	N	119650	500	254 억		944710	N	N	3	N	00	N
143	20231107	110722	57	100.00	KOSPI		기계	N	N	N	N		N	1440	-29	5	-1.97	300471088	210440	52.94	1448	1473	1406	1909	1029	1469	1427.82	1.85	0	-32443	1531	1500	1455	1424	1379	1477	1401	255	440	500	880	1	1	50935430	733	-1.29	0.92	12	0.41	-1115.00	1567.00	4090	20230425	-64.79	1323	20230104	8.84	4090	-64.79	20230425	1323	8.84	20230104	4250	-66.12	20230425	1323	8.84	20231101	0.47	N	119650	500	254 억		944710	N	N	3	N	00	N
144	20231107	100731	57	100.00	KOSPI		기계	N	N	N	N		N	1422	-47	5	-3.20	246551020	172790	43.47	1448	1473	1406	1909	1029	1469	1426.88	1.85	0	-41440	1531	1500	1455	1424	1379	1477	1401	255	440	500	880	1	1	50935430	724	-1.28	0.91	12	0.34	-1115.00	1567.00	4090	20230425	-65.23	1323	20230104	7.48	4090	-65.23	20230425	1323	7.48	20230104	4250	-66.54	20230425	1323	7.48	20231101	0.47	N	119650	500	254 억		944710	N	N	3	N	00	N
145	20231107	090713	57	100.00	KOSPI		기계	N	N	N	N		N	1447	-22	5	-1.50	58454090	40478	10.18	1448	1473	1435	1909	1029	1469	1444.10	1.85	0	6297	1531	1500	1455	1424	1379	1477	1401	255	440	500	880	1	1	50935430	737	-1.30	0.92	12	0.08	-1115.00	1567.00	4090	20230425	-64.62	1323	20230104	9.37	4090	-64.62	20230425	1323	9.37	20230104	4250	-65.95	20230425	1323	9.37	20231101	0.47	N	119650	500	254 억		944710	N	N	3	N	00	N
146	20231106	160707	57	100.00	KOSPI		기계	N	N	N	N		N	1469	26	2	1.80	570919255	390847	86.70	1479	1486	1410	1875	1011	1443	1460.69	1.54	0	157506	1494	1468	1444	1418	1394	1456	1406	255	432	500	860	1	1	50935430	748	-1.32	0.94	12	0.77	-1115.00	1567.00	4090	20230425	-64.08	1323	20230104	11.04	4090	-64.08	20230425	1323	11.04	20230104	4250	-65.44	20230425	1323	11.04	20231101	0.43	N	119650	500	254 억		781861	N	N	3	N	00	N
147	20231106	150710	57	100.00	KOSPI		기계	N	N	N	N		N	1468	25	2	1.73	539506812	369478	81.96	1479	1486	1410	1875	1011	1443	1460.20	1.54	0	152856	1494	1468	1444	1418	1394	1456	1406	255	432	500	860	1	1	50935430	748	-1.32	0.94	12	0.73	-1115.00	1567.00	4090	20230425	-64.11	1323	20230104	10.96	4090	-64.11	20230425	1323	10.96	20230104	4250	-65.46	20230425	1323	10.96	20231101	0.43	N	119650	500	254 억		781861	N	N	0	N	00	N
148	20231106	140707	57	100.00	KOSPI		기계	N	N	N	N		N	1470	27	2	1.87	514794119	352629	78.22	1479	1486	1410	1875	1011	1443	1459.89	1.54	0	145564	1494	1468	1444	1418	1394	1456	1406	255	432	500	860	1	1	50935430	749	-1.32	0.94	12	0.69	-1115.00	1567.00	4090	20230425	-64.06	1323	20230104	11.11	4090	-64.06	20230425	1323	11.11	20230104	4250	-65.41	20230425	1323	11.11	20231101	0.43	N	119650	500	254 억		781861	N	N	0	N	00	N
149	20231106	130715	57	100.00	KOSPI		기계	N	N	N	N		N	1469	26	2	1.80	472042514	323570	71.77	1479	1486	1410	1875	1011	1443	1458.87	1.54	0	137151	1494	1468	1444	1418	1394	1456	1406	255	432	500	860	1	1	50935430	748	-1.32	0.94	12	0.64	-1115.00	1567.00	4090	20230425	-64.08	1323	20230104	11.04	4090	-64.08	20230425	1323	11.04	20230104	4250	-65.44	20230425	1323	11.04	20231101	0.43	N	119650	500	254 억		781861	N	N	0	N	00	N
150	20231106	120712	57	100.00	KOSPI		기계	N	N	N	N		N	1467	24	2	1.66	430625816	295335	65.51	1479	1486	1410	1875	1011	1443	1458.11	1.54	0	128940	1494	1468	1444	1418	1394	1456	1406	255	432	500	860	1	1	50935430	747	-1.32	0.94	12	0.58	-1115.00	1567.00	4090	20230425	-64.13	1323	20230104	10.88	4090	-64.13	20230425	1323	10.88	20230104	4250	-65.48	20230425	1323	10.88	20231101	0.43	N	119650	500	254 억		781861	N	N	0	N	00	N
151	20231106	110711	57	100.00	KOSPI		기계	N	N	N	N		N	1459	16	2	1.11	364673079	250305	55.52	1479	1486	1410	1875	1011	1443	1456.93	1.54	0	107386	1494	1468	1444	1418	1394	1456	1406	255	432	500	860	1	1	50935430	743	-1.31	0.93	12	0.49	-1115.00	1567.00	4090	20230425	-64.33	1323	20230104	10.28	4090	-64.33	20230425	1323	10.28	20230104	4250	-65.67	20230425	1323	10.28	20231101	0.43	N	119650	500	254 억		781861	N	N	0	N	00	N
152	20231106	100649	57	100.00	KOSPI		기계	N	N	N	N		N	1441	-2	5	-0.14	255280106	174986	38.81	1479	1486	1410	1875	1011	1443	1458.89	1.54	0	61653	1494	1468	1444	1418	1394	1456	1406	255	432	500	860	1	1	50935430	734	-1.29	0.92	12	0.34	-1115.00	1567.00	4090	20230425	-64.77	1323	20230104	8.92	4090	-64.77	20230425	1323	8.92	20230104	4250	-66.09	20230425	1323	8.92	20231101	0.43	N	119650	500	254 억		781861	N	N	0	N	00	N
153	20231106	090711	57	100.00	KOSPI		기계	N	N	N	N		N	1470	27	2	1.87	82874519	57543	12.76	1479	1479	1410	1875	1011	1443	1440.21	1.54	0	14148	1494	1468	1444	1418	1394	1456	1406	255	432	500	860	1	1	50935430	749	-1.32	0.94	12	0.11	-1115.00	1567.00	4090	20230425	-64.06	1323	20230104	11.11	4090	-64.06	20230425	1323	11.11	20230104	4250	-65.41	20230425	1323	11.11	20231101	0.43	N	119650	500	254 억		781861	N	N	0	N	00	N
154	20231103	160703	57	100.00	KOSPI		기계	N	N	N	N		N	1443	-19	5	-1.30	642872540	446461	11.76	1457	1470	1420	1900	1024	1462	1439.93	1.30	0	107857	1722	1591	1469	1338	1216	1657	1404	255	438	500	870	1	1	50935430	735	-1.29	0.92	12	0.88	-1115.00	1567.00	4090	20230425	-64.72	1323	20230104	9.07	4090	-64.72	20230425	1323	9.07	20230104	4250	-66.05	20230425	1323	9.07	20231101	0.43	N	119650	500	254 억		663036	N	N	0	N	00	N
155	20231103	150700	57	100.00	KOSPI		기계	N	N	N	N		N	1447	-15	5	-1.03	622792825	432558	11.39	1457	1470	1420	1900	1024	1462	1439.79	1.30	0	106597	1722	1591	1469	1338	1216	1657	1404	255	438	500	870	1	1	50935430	737	-1.30	0.92	12	0.85	-1115.00	1567.00	4090	20230425	-64.62	1323	20230104	9.37	4090	-64.62	20230425	1323	9.37	20230104	4250	-65.95	20230425	1323	9.37	20231101	0.43	N	119650	500	254 억		663036	N	N	0	N	00	N
156	20231103	140701	57	100.00	KOSPI		기계	N	N	N	N		N	1449	-13	5	-0.89	576490525	400504	10.55	1457	1470	1420	1900	1024	1462	1439.41	1.30	0	107467	1722	1591	1469	1338	1216	1657	1404	255	438	500	870	1	1	50935430	738	-1.30	0.92	12	0.79	-1115.00	1567.00	4090	20230425	-64.57	1323	20230104	9.52	4090	-64.57	20230425	1323	9.52	20230104	4250	-65.91	20230425	1323	9.52	20231101	0.43	N	119650	500	254 억		663036	N	N	0	N	00	N
157	20231103	130701	57	100.00	KOSPI		기계	N	N	N	N		N	1440	-22	5	-1.50	540784923	375755	9.90	1457	1470	1420	1900	1024	1462	1439.20	1.30	0	103607	1722	1591	1469	1338	1216	1657	1404	255	438	500	870	1	1	50935430	733	-1.29	0.92	12	0.74	-1115.00	1567.00	4090	20230425	-64.79	1323	20230104	8.84	4090	-64.79	20230425	1323	8.84	20230104	4250	-66.12	20230425	1323	8.84	20231101	0.43	N	119650	500	254 억		663036	N	N	0	N	00	N
158	20231103	120700	57	100.00	KOSPI		기계	N	N	N	N		N	1453	-9	5	-0.62	505693977	351526	9.26	1457	1470	1420	1900	1024	1462	1438.57	1.30	0	104635	1722	1591	1469	1338	1216	1657	1404	255	438	500	870	1	1	50935430	740	-1.30	0.93	12	0.69	-1115.00	1567.00	4090	20230425	-64.47	1323	20230104	9.83	4090	-64.47	20230425	1323	9.83	20230104	4250	-65.81	20230425	1323	9.83	20231101	0.43	N	119650	500	254 억		663036	N	N	0	N	00	N
159	20231103	110706	57	100.00	KOSPI		기계	N	N	N	N		N	1449	-13	5	-0.89	463324334	322491	8.49	1457	1460	1420	1900	1024	1462	1436.70	1.30	0	107940	1722	1591	1469	1338	1216	1657	1404	255	438	500	870	1	1	50935430	738	-1.30	0.92	12	0.63	-1115.00	1567.00	4090	20230425	-64.57	1323	20230104	9.52	4090	-64.57	20230425	1323	9.52	20230104	4250	-65.91	20230425	1323	9.52	20231101	0.43	N	119650	500	254 억		663036	N	N	0	N	00	N
160	20231103	100651	57	100.00	KOSPI		기계	N	N	N	N		N	1437	-25	5	-1.71	353939593	246347	6.49	1457	1460	1421	1900	1024	1462	1436.75	1.30	0	79386	1722	1591	1469	1338	1216	1657	1404	255	438	500	870	1	1	50935430	732	-1.29	0.92	12	0.48	-1115.00	1567.00	4090	20230425	-64.87	1323	20230104	8.62	4090	-64.87	20230425	1323	8.62	20230104	4250	-66.19	20230425	1323	8.62	20231101	0.43	N	119650	500	254 억		663036	N	N	0	N	00	N
161	20231103	090655	57	100.00	KOSPI		기계	N	N	N	N		N	1436	-26	5	-1.78	155697781	108126	2.85	1457	1458	1422	1900	1024	1462	1439.97	1.30	0	48979	1722	1591	1469	1338	1216	1657	1404	255	438	500	870	1	1	50935430	731	-1.29	0.92	12	0.21	-1115.00	1567.00	4090	20230425	-64.89	1323	20230104	8.54	4090	-64.89	20230425	1323	8.54	20230104	4250	-66.21	20230425	1323	8.54	20231101	0.43	N	119650	500	254 억		663036	N	N	0	N	00	N
162	20231102	160655	57	100.00	KOSPI		기계	N	N	N	N		N	1462	139	2	10.51	5747949165	3780016	1753.04	1350	1600	1347	1719	927	1323	1520.68	1.61	0	-153799	1412	1367	1345	1300	1278	1356	1289	255	396	500	790	1	1	50935430	745	-1.31	0.93	12	7.42	-1115.00	1567.00	4090	20230425	-64.25	1323	20230104	10.51	4090	-64.25	20230425	1323	10.51	20230104	4250	-65.60	20230425	1323	10.51	20231101	0.36	N	119650	500	254 억		817571	N	N	0	N	00	N
163	20231102	150702	57	100.00	KOSPI		기계	N	N	N	N		N	1475	152	2	11.49	5609244153	3685670	1709.29	1350	1600	1347	1719	927	1323	1521.91	1.61	0	-150483	1412	1367	1345	1300	1278	1356	1289	255	396	500	790	1	1	50935430	751	-1.32	0.94	12	7.24	-1115.00	1567.00	4090	20230425	-63.94	1323	20230104	11.49	4090	-63.94	20230425	1323	11.49	20230104	4250	-65.29	20230425	1323	11.49	20231101	0.36	N	119650	500	254 억		817571	N	N	0	N	00	N
164	20231102	140651	57	100.00	KOSPI		기계	N	N	N	N		N	1461	138	2	10.43	5416974850	3554443	1648.43	1350	1600	1347	1719	927	1323	1524.00	1.61	0	-175747	1412	1367	1345	1300	1278	1356	1289	255	396	500	790	1	1	50935430	744	-1.31	0.93	12	6.98	-1115.00	1567.00	4090	20230425	-64.28	1323	20230104	10.43	4090	-64.28	20230425	1323	10.43	20230104	4250	-65.62	20230425	1323	10.43	20231101	0.36	N	119650	500	254 억		817571	N	N	0	N	00	N
165	20231102	130656	57	100.00	KOSPI		기계	N	N	N	N		N	1506	183	2	13.83	5066521386	3316223	1537.95	1350	1600	1347	1719	927	1323	1527.80	1.61	0	-217645	1412	1367	1345	1300	1278	1356	1289	255	396	500	790	1	1	50935430	767	-1.35	0.96	12	6.51	-1115.00	1567.00	4090	20230425	-63.18	1323	20230104	13.83	4090	-63.18	20230425	1323	13.83	20230104	4250	-64.56	20230425	1323	13.83	20231101	0.36	N	119650	500	254 억		817571	N	N	0	N	00	N
166	20231102	120652	57	100.00	KOSPI		기계	N	N	N	N		N	1482	159	2	12.02	4581035705	2992319	1387.74	1350	1600	1347	1719	927	1323	1530.93	1.61	0	-180613	1412	1367	1345	1300	1278	1356	1289	255	396	500	790	1	1	50935430	755	-1.33	0.95	12	5.87	-1115.00	1567.00	4090	20230425	-63.77	1323	20230104	12.02	4090	-63.77	20230425	1323	12.02	20230104	4250	-65.13	20230425	1323	12.02	20231101	0.36	N	119650	500	254 억		817571	N	N	0	N	00	N
167	20231102	110652	57	100.00	KOSPI		기계	N	N	N	N		N	1567	244	2	18.44	2261030557	1482070	687.33	1350	1600	1347	1719	927	1323	1525.59	1.61	0	-36911	1412	1367	1345	1300	1278	1356	1289	255	396	500	790	1	1	50935430	798	-1.41	1.00	12	2.91	-1115.00	1567.00	4090	20230425	-61.69	1323	20230104	18.44	4090	-61.69	20230425	1323	18.44	20230104	4250	-63.13	20230425	1323	18.44	20231101	0.36	N	119650	500	254 억		817571	N	N	0	N	00	N
168	20231102	100653	57	100.00	KOSPI		기계	N	N	N	N		N	1382	59	2	4.46	101365700	73756	34.21	1350	1388	1347	1719	927	1323	1374.34	1.61	0	43358	1412	1367	1345	1300	1278	1356	1289	255	396	500	790	1	1	50935430	704	-1.24	0.88	12	0.14	-1115.00	1567.00	4090	20230425	-66.21	1323	20230104	4.46	4090	-66.21	20230425	1323	4.46	20230104	4250	-67.48	20230425	1323	4.46	20231101	0.36	N	119650	500	254 억		817571	N	N	0	N	00	N
169	20231102	090657	57	100.00	KOSPI		기계	N	N	N	N		N	1363	40	2	3.02	14577048	10758	4.99	1350	1363	1347	1719	927	1323	1355.00	1.61	0	6147	1412	1367	1345	1300	1278	1356	1289	255	396	500	790	1	1	50935430	694	-1.22	0.87	12	0.02	-1115.00	1567.00	4090	20230425	-66.67	1323	20230104	3.02	4090	-66.67	20230425	1323	3.02	20230104	4250	-67.93	20230425	1323	3.02	20231101	0.36	N	119650	500	254 억		817571	N	N	0	N	00	N
170	20231101	160650	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1323	-15	5	-1.12	290431173	215448	95.71	1339	1390	1323	1739	937	1338	1348.31	1.57	0	13369	1447	1392	1364	1309	1281	1378	1295	255	401	500	800	1	1	50935430	674	-1.19	0.84	12	0.42	-1115.00	1567.00	4090	20230425	-67.65	1323	20231101	0.00	4090	-67.65	20230425	1323	0.00	20231101	4250	-68.87	20230425	1323	0.00	20231101	0.36	N	119650	500	254 억		800156	N	N	0	N	00	N
171	20231101	150651	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1330	-8	5	-0.60	265022789	196275	87.19	1339	1390	1325	1739	937	1338	1350.26	1.57	0	12990	1447	1392	1364	1309	1281	1378	1295	255	401	500	800	1	1	50935430	677	-1.19	0.85	12	0.39	-1115.00	1567.00	4090	20230425	-67.48	1323	20230104	0.53	4090	-67.48	20230425	1323	0.53	20230104	4250	-68.71	20230425	1325	0.38	20231101	0.36	N	119650	500	254 억		800156	N	N	0	N	00	N
172	20231101	140646	57	100.00	KOSPI		기계	N	N	N	N		N	1346	8	2	0.60	167832539	123465	54.85	1339	1390	1339	1739	937	1338	1359.35	1.57	0	31637	1447	1392	1364	1309	1281	1378	1295	255	401	500	800	1	1	50935430	686	-1.21	0.86	12	0.24	-1115.00	1567.00	4090	20230425	-67.09	1323	20230104	1.74	4090	-67.09	20230425	1323	1.74	20230104	4250	-68.33	20230425	1336	0.75	20231031	0.36	N	119650	500	254 억		800156	N	N	0	N	00	N
173	20231101	130651	57	100.00	KOSPI		기계	N	N	N	N		N	1349	11	2	0.82	145394732	106800	47.44	1339	1390	1339	1739	937	1338	1361.37	1.57	0	32439	1447	1392	1364	1309	1281	1378	1295	255	401	500	800	1	1	50935430	687	-1.21	0.86	12	0.21	-1115.00	1567.00	4090	20230425	-67.02	1323	20230104	1.97	4090	-67.02	20230425	1323	1.97	20230104	4250	-68.26	20230425	1336	0.97	20231031	0.36	N	119650	500	254 억		800156	N	N	0	N	00	N
174	20231101	120705	57	100.00	KOSPI		기계	N	N	N	N		N	1354	16	2	1.20	121374625	89017	39.54	1339	1390	1339	1739	937	1338	1363.50	1.57	0	34987	1447	1392	1364	1309	1281	1378	1295	255	401	500	800	1	1	50935430	690	-1.21	0.86	12	0.17	-1115.00	1567.00	4090	20230425	-66.89	1323	20230104	2.34	4090	-66.89	20230425	1323	2.34	20230104	4250	-68.14	20230425	1336	1.35	20231031	0.36	N	119650	500	254 억		800156	N	N	0	N	00	N
175	20231101	110710	57	100.00	KOSPI		기계	N	N	N	N		N	1351	13	2	0.97	112252218	82264	36.54	1339	1390	1339	1739	937	1338	1364.54	1.57	0	35887	1447	1392	1364	1309	1281	1378	1295	255	401	500	800	1	1	50935430	688	-1.21	0.86	12	0.16	-1115.00	1567.00	4090	20230425	-66.97	1323	20230104	2.12	4090	-66.97	20230425	1323	2.12	20230104	4250	-68.21	20230425	1336	1.12	20231031	0.36	N	119650	500	254 억		800156	N	N	0	N	00	N
176	20231101	100701	57	100.00	KOSPI		기계	N	N	N	N		N	1365	27	2	2.02	85063994	62360	27.70	1339	1390	1339	1739	937	1338	1364.08	1.57	0	35897	1447	1392	1364	1309	1281	1378	1295	255	401	500	800	1	1	50935430	695	-1.22	0.87	12	0.12	-1115.00	1567.00	4090	20230425	-66.63	1323	20230104	3.17	4090	-66.63	20230425	1323	3.17	20230104	4250	-67.88	20230425	1336	2.17	20231031	0.36	N	119650	500	254 억		800156	N	N	0	N	00	N
177	20231101	090701	57	100.00	KOSPI		기계	N	N	N	N		N	1364	26	2	1.94	2146840	1584	0.70	1339	1365	1339	1739	937	1338	1355.33	1.57	0	518	1447	1392	1364	1309	1281	1378	1295	255	401	500	800	1	1	50935430	695	-1.22	0.87	12	0.00	-1115.00	1567.00	4090	20230425	-66.65	1323	20230104	3.10	4090	-66.65	20230425	1323	3.10	20230104	4250	-67.91	20230425	1336	2.10	20231031	0.36	N	119650	500	254 억		800156	N	N	0	N	00	N