KissMeData/002900/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160141	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5110	60	2	1.19	636842650	125437	81.97	5060	5120	5020	6560	3540	5050	5076.75	4.56	58922	5183	5116	5083	5016	4983	5100	5000	1126	1510	2500	3730	10	1	45050956	2302	2.35	0.67	12	0.28	2179.00	7677.00	10145	20221228	-49.63	4810	20231024	6.24	10027	-49.04	20230102	4810	6.24	20231024	13580	-62.37	20230525	2220	130.18	20230316	4.37	N	002900	2500	1126 억	2052312	N	N	0	N	N
3	20231130	150141	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5080	30	2	0.59	569521980	112213	73.33	5060	5120	5020	6560	3540	5050	5075.37	4.56	56508	5183	5116	5083	5016	4983	5100	5000	1126	1510	2500	3730	10	1	45050956	2289	2.33	0.66	12	0.25	2179.00	7677.00	10145	20221228	-49.93	4810	20231024	5.61	10027	-49.34	20230102	4810	5.61	20231024	13580	-62.59	20230525	2220	128.83	20230316	4.37	N	002900	2500	1126 억	2052312	N	N	0	N	N
4	20231130	140142	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5080	30	2	0.59	488709320	96315	62.94	5060	5120	5020	6560	3540	5050	5074.07	4.56	53513	5183	5116	5083	5016	4983	5100	5000	1126	1510	2500	3730	10	1	45050956	2289	2.33	0.66	12	0.21	2179.00	7677.00	10145	20221228	-49.93	4810	20231024	5.61	10027	-49.34	20230102	4810	5.61	20231024	13580	-62.59	20230525	2220	128.83	20230316	4.37	N	002900	2500	1126 억	2052312	N	N	0	N	N
5	20231130	130141	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5080	30	2	0.59	430802560	84913	55.49	5060	5120	5020	6560	3540	5050	5073.46	4.56	48920	5183	5116	5083	5016	4983	5100	5000	1126	1510	2500	3730	10	1	45050956	2289	2.33	0.66	12	0.19	2179.00	7677.00	10145	20221228	-49.93	4810	20231024	5.61	10027	-49.34	20230102	4810	5.61	20231024	13580	-62.59	20230525	2220	128.83	20230316	4.37	N	002900	2500	1126 억	2052312	N	N	0	N	N
6	20231130	120143	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5110	60	2	1.19	378271650	74604	48.75	5060	5120	5020	6560	3540	5050	5070.39	4.56	45212	5183	5116	5083	5016	4983	5100	5000	1126	1510	2500	3730	10	1	45050956	2302	2.35	0.67	12	0.17	2179.00	7677.00	10145	20221228	-49.63	4810	20231024	6.24	10027	-49.04	20230102	4810	6.24	20231024	13580	-62.37	20230525	2220	130.18	20230316	4.37	N	002900	2500	1126 억	2052312	N	N	0	N	N
7	20231130	110141	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5110	60	2	1.19	341858380	67471	44.09	5060	5110	5020	6560	3540	5050	5066.75	4.56	41443	5183	5116	5083	5016	4983	5100	5000	1126	1510	2500	3730	10	1	45050956	2302	2.35	0.67	12	0.15	2179.00	7677.00	10145	20221228	-49.63	4810	20231024	6.24	10027	-49.04	20230102	4810	6.24	20231024	13580	-62.37	20230525	2220	130.18	20230316	4.37	N	002900	2500	1126 억	2052312	N	N	0	N	N
8	20231130	100141	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5070	20	2	0.40	151391930	29998	19.60	5060	5090	5020	6560	3540	5050	5046.73	4.56	10819	5183	5116	5083	5016	4983	5100	5000	1126	1510	2500	3730	10	1	45050956	2284	2.33	0.66	12	0.07	2179.00	7677.00	10145	20221228	-50.02	4810	20231024	5.41	10027	-49.44	20230102	4810	5.41	20231024	13580	-62.67	20230525	2220	128.38	20230316	4.37	N	002900	2500	1126 억	2052312	N	N	0	N	N
9	20231130	090142	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5080	30	2	0.59	2125240	420	0.27	5060	5080	5060	6560	3540	5050	5060.10	4.56	110	5183	5116	5083	5016	4983	5100	5000	1126	1510	2500	3730	10	1	45050956	2289	2.33	0.66	12	0.00	2179.00	7677.00	10145	20221228	-49.93	4810	20231024	5.61	10027	-49.34	20230102	4810	5.61	20231024	13580	-62.59	20230525	2220	128.83	20230316	4.37	N	002900	2500	1126 억	2052312	N	N	0	N	N
10	20231129	160140	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5050	-70	5	-1.37	770248790	151751	129.13	5120	5150	5050	6650	3590	5120	5075.77	4.68	-56562	5280	5200	5160	5080	5040	5180	5060	1126	1530	2500	3780	10	1	45050956	2275	2.32	0.66	12	0.34	2179.00	7677.00	10145	20221228	-50.22	4810	20231024	4.99	10027	-49.64	20230102	4810	4.99	20231024	13580	-62.81	20230525	2220	127.48	20230316	4.35	N	002900	2500	1126 억	2108871	N	N	0	N	N
11	20231129	150141	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5060	-60	5	-1.17	702454440	138340	117.72	5120	5150	5050	6650	3590	5120	5077.74	4.68	-55555	5280	5200	5160	5080	5040	5180	5060	1126	1530	2500	3780	10	1	45050956	2280	2.32	0.66	12	0.31	2179.00	7677.00	10145	20221228	-50.12	4810	20231024	5.20	10027	-49.54	20230102	4810	5.20	20231024	13580	-62.74	20230525	2220	127.93	20230316	4.35	N	002900	2500	1126 억	2108871	N	N	0	N	N
12	20231129	140140	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5090	-30	5	-0.59	461229740	90689	77.17	5120	5150	5060	6650	3590	5120	5085.84	4.68	-30284	5280	5200	5160	5080	5040	5180	5060	1126	1530	2500	3780	10	1	45050956	2293	2.34	0.66	12	0.20	2179.00	7677.00	10145	20221228	-49.83	4810	20231024	5.82	10027	-49.24	20230102	4810	5.82	20231024	13580	-62.52	20230525	2220	129.28	20230316	4.35	N	002900	2500	1126 억	2108871	N	N	0	N	N
13	20231129	130143	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5100	-20	5	-0.39	389485150	76573	65.16	5120	5150	5060	6650	3590	5120	5086.46	4.68	-27407	5280	5200	5160	5080	5040	5180	5060	1126	1530	2500	3780	10	1	45050956	2298	2.34	0.66	12	0.17	2179.00	7677.00	10145	20221228	-49.73	4810	20231024	6.03	10027	-49.14	20230102	4810	6.03	20231024	13580	-62.44	20230525	2220	129.73	20230316	4.35	N	002900	2500	1126 억	2108871	N	N	0	N	N
14	20231129	120141	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5110	-10	5	-0.20	372750950	73291	62.37	5120	5150	5060	6650	3590	5120	5085.90	4.68	-26821	5280	5200	5160	5080	5040	5180	5060	1126	1530	2500	3780	10	1	45050956	2302	2.35	0.67	12	0.16	2179.00	7677.00	10145	20221228	-49.63	4810	20231024	6.24	10027	-49.04	20230102	4810	6.24	20231024	13580	-62.37	20230525	2220	130.18	20230316	4.35	N	002900	2500	1126 억	2108871	N	N	0	N	N
15	20231129	110140	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5090	-30	5	-0.59	330915720	65089	55.39	5120	5150	5060	6650	3590	5120	5084.05	4.68	-24006	5280	5200	5160	5080	5040	5180	5060	1126	1530	2500	3780	10	1	45050956	2293	2.34	0.66	12	0.14	2179.00	7677.00	10145	20221228	-49.83	4810	20231024	5.82	10027	-49.24	20230102	4810	5.82	20231024	13580	-62.52	20230525	2220	129.28	20230316	4.35	N	002900	2500	1126 억	2108871	N	N	0	N	N
16	20231129	100140	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5080	-40	5	-0.78	188148850	36958	31.45	5120	5150	5070	6650	3590	5120	5090.88	4.68	-22869	5280	5200	5160	5080	5040	5180	5060	1126	1530	2500	3780	10	1	45050956	2289	2.33	0.66	12	0.08	2179.00	7677.00	10145	20221228	-49.93	4810	20231024	5.61	10027	-49.34	20230102	4810	5.61	20231024	13580	-62.59	20230525	2220	128.83	20230316	4.35	N	002900	2500	1126 억	2108871	N	N	0	N	N
17	20231129	090140	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5150	30	2	0.59	10843190	2118	1.80	5120	5150	5110	6650	3590	5120	5119.54	4.68	-1027	5280	5200	5160	5080	5040	5180	5060	1126	1530	2500	3780	10	1	45050956	2320	2.36	0.67	12	0.00	2179.00	7677.00	10145	20221228	-49.24	4810	20231024	7.07	10027	-48.64	20230102	4810	7.07	20231024	13580	-62.08	20230525	2220	131.98	20230316	4.35	N	002900	2500	1126 억	2108871	N	N	0	N	N
18	20231128	160142	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5120	-40	5	-0.78	597818760	115958	77.93	5140	5240	5120	6700	3620	5160	5155.69	4.70	-9019	5313	5236	5163	5086	5013	5200	5050	1126	1540	2500	3810	10	1	45050956	2307	2.35	0.67	12	0.26	2179.00	7677.00	10145	20221228	-49.53	4810	20231024	6.44	10027	-48.94	20230102	4810	6.44	20231024	13580	-62.30	20230525	2220	130.63	20230316	4.33	N	002900	2500	1126 억	2116959	N	N	1	N	N
19	20231128	150134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5170	10	2	0.19	454954460	88161	59.25	5140	5240	5120	6700	3620	5160	5160.50	4.70	-10646	5313	5236	5163	5086	5013	5200	5050	1126	1540	2500	3810	10	1	45050956	2329	2.37	0.67	12	0.20	2179.00	7677.00	10145	20221228	-49.04	4810	20231024	7.48	10027	-48.44	20230102	4810	7.48	20231024	13580	-61.93	20230525	2220	132.88	20230316	4.33	N	002900	2500	1126 억	2116959	N	N	1	N	N
20	20231128	140139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5160	0	3	0.00	391379110	75844	50.97	5140	5240	5120	6700	3620	5160	5160.32	4.70	-9611	5313	5236	5163	5086	5013	5200	5050	1126	1540	2500	3810	10	1	45050956	2325	2.37	0.67	12	0.17	2179.00	7677.00	10145	20221228	-49.14	4810	20231024	7.28	10027	-48.54	20230102	4810	7.28	20231024	13580	-62.00	20230525	2220	132.43	20230316	4.33	N	002900	2500	1126 억	2116959	N	N	1	N	N
21	20231128	130140	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5140	-20	5	-0.39	285315120	55211	37.11	5140	5240	5120	6700	3620	5160	5167.72	4.70	-3083	5313	5236	5163	5086	5013	5200	5050	1126	1540	2500	3810	10	1	45050956	2316	2.36	0.67	12	0.12	2179.00	7677.00	10145	20221228	-49.33	4810	20231024	6.86	10027	-48.74	20230102	4810	6.86	20231024	13580	-62.15	20230525	2220	131.53	20230316	4.33	N	002900	2500	1126 억	2116959	N	N	1	N	N
22	20231128	120140	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5180	20	2	0.39	219968480	42503	28.56	5140	5240	5120	6700	3620	5160	5175.36	4.70	4765	5313	5236	5163	5086	5013	5200	5050	1126	1540	2500	3810	10	1	45050956	2334	2.38	0.67	12	0.09	2179.00	7677.00	10145	20221228	-48.94	4810	20231024	7.69	10027	-48.34	20230102	4810	7.69	20231024	13580	-61.86	20230525	2220	133.33	20230316	4.33	N	002900	2500	1126 억	2116959	N	N	1	N	N
23	20231128	110141	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5150	-10	5	-0.19	181629320	35066	23.57	5140	5240	5120	6700	3620	5160	5179.64	4.70	2755	5313	5236	5163	5086	5013	5200	5050	1126	1540	2500	3810	10	1	45050956	2320	2.36	0.67	12	0.08	2179.00	7677.00	10145	20221228	-49.24	4810	20231024	7.07	10027	-48.64	20230102	4810	7.07	20231024	13580	-62.08	20230525	2220	131.98	20230316	4.33	N	002900	2500	1126 억	2116959	N	N	1	N	N
24	20231128	100140	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5140	-20	5	-0.39	140821910	27160	18.25	5140	5240	5120	6700	3620	5160	5184.90	4.70	3049	5313	5236	5163	5086	5013	5200	5050	1126	1540	2500	3810	10	1	45050956	2316	2.36	0.67	12	0.06	2179.00	7677.00	10145	20221228	-49.33	4810	20231024	6.86	10027	-48.74	20230102	4810	6.86	20231024	13580	-62.15	20230525	2220	131.53	20230316	4.33	N	002900	2500	1126 억	2116959	N	N	1	N	N
25	20231128	090139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5210	50	2	0.97	2395470	466	0.31	5140	5210	5140	6700	3620	5160	5140.49	4.70	-60	5313	5236	5163	5086	5013	5200	5050	1126	1540	2500	3810	10	1	45050956	2347	2.39	0.68	12	0.00	2179.00	7677.00	10145	20221228	-48.64	4810	20231024	8.32	10027	-48.04	20230102	4810	8.32	20231024	13580	-61.63	20230525	2220	134.68	20230316	4.33	N	002900	2500	1126 억	2116959	N	N	1	N	N
26	20231127	160141	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5160	-50	5	-0.96	765072560	148340	167.65	5200	5240	5090	6770	3650	5210	5157.56	4.73	-12692	5270	5240	5210	5180	5150	5255	5195	1126	1560	2500	3850	10	1	45050956	2325	2.37	0.67	12	0.33	2179.00	7677.00	10145	20221228	-49.14	4810	20231024	7.28	10027	-48.54	20230102	4810	7.28	20231024	13580	-62.00	20230525	2220	132.43	20230316	4.33	N	002900	2500	1126 억	2132987	N	N	1	N	N
27	20231127	150140	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5170	-40	5	-0.77	740477920	143581	162.27	5200	5240	5090	6770	3650	5210	5157.21	4.73	-13544	5270	5240	5210	5180	5150	5255	5195	1126	1560	2500	3850	10	1	45050956	2329	2.37	0.67	12	0.32	2179.00	7677.00	10145	20221228	-49.04	4810	20231024	7.48	10027	-48.44	20230102	4810	7.48	20231024	13580	-61.93	20230525	2220	132.88	20230316	4.33	N	002900	2500	1126 억	2132987	N	N	0	N	N
28	20231127	140141	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5200	-10	5	-0.19	637862210	123701	139.80	5200	5240	5090	6770	3650	5210	5156.48	4.73	-19941	5270	5240	5210	5180	5150	5255	5195	1126	1560	2500	3850	10	1	45050956	2343	2.39	0.68	12	0.27	2179.00	7677.00	10145	20221228	-48.74	4810	20231024	8.11	10027	-48.14	20230102	4810	8.11	20231024	13580	-61.71	20230525	2220	134.23	20230316	4.33	N	002900	2500	1126 억	2132987	N	N	0	N	N
29	20231127	130141	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5170	-40	5	-0.77	542069550	105275	118.98	5200	5240	5090	6770	3650	5210	5149.08	4.73	-11626	5270	5240	5210	5180	5150	5255	5195	1126	1560	2500	3850	10	1	45050956	2329	2.37	0.67	12	0.23	2179.00	7677.00	10145	20221228	-49.04	4810	20231024	7.48	10027	-48.44	20230102	4810	7.48	20231024	13580	-61.93	20230525	2220	132.88	20230316	4.33	N	002900	2500	1126 억	2132987	N	N	0	N	N
30	20231127	120141	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5210	0	3	0.00	482618170	93745	105.95	5200	5240	5090	6770	3650	5210	5148.20	4.73	-11385	5270	5240	5210	5180	5150	5255	5195	1126	1560	2500	3850	10	1	45050956	2347	2.39	0.68	12	0.21	2179.00	7677.00	10145	20221228	-48.64	4810	20231024	8.32	10027	-48.04	20230102	4810	8.32	20231024	13580	-61.63	20230525	2220	134.68	20230316	4.33	N	002900	2500	1126 억	2132987	N	N	0	N	N
31	20231127	110140	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5160	-50	5	-0.96	374578550	72929	82.42	5200	5240	5090	6770	3650	5210	5136.21	4.73	-12962	5270	5240	5210	5180	5150	5255	5195	1126	1560	2500	3850	10	1	45050956	2325	2.37	0.67	12	0.16	2179.00	7677.00	10145	20221228	-49.14	4810	20231024	7.28	10027	-48.54	20230102	4810	7.28	20231024	13580	-62.00	20230525	2220	132.43	20230316	4.33	N	002900	2500	1126 억	2132987	N	N	0	N	N
32	20231127	100139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5110	-100	5	-1.92	309195510	60169	68.00	5200	5240	5090	6770	3650	5210	5138.78	4.73	-11802	5270	5240	5210	5180	5150	5255	5195	1126	1560	2500	3850	10	1	45050956	2302	2.35	0.67	12	0.13	2179.00	7677.00	10145	20221228	-49.63	4810	20231024	6.24	10027	-49.04	20230102	4810	6.24	20231024	13580	-62.37	20230525	2220	130.18	20230316	4.33	N	002900	2500	1126 억	2132987	N	N	0	N	N
33	20231127	090138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5240	30	2	0.58	6073960	1168	1.32	5200	5240	5200	6770	3650	5210	5200.31	4.73	169	5270	5240	5210	5180	5150	5255	5195	1126	1560	2500	3850	10	1	45050956	2361	2.40	0.68	12	0.00	2179.00	7677.00	10145	20221228	-48.35	4810	20231024	8.94	10027	-47.74	20230102	4810	8.94	20231024	13580	-61.41	20230525	2220	136.04	20230316	4.33	N	002900	2500	1126 억	2132987	N	N	0	N	N
34	20231124	160139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5210	-20	5	-0.38	454274330	87418	61.07	5200	5240	5180	6790	3670	5230	5196.54	4.77	-14531	5376	5302	5246	5172	5116	5275	5145	1126	1560	2500	3870	10	1	45050956	2347	2.39	0.68	12	0.19	2179.00	7677.00	10145	20221228	-48.64	4810	20231024	8.32	10027	-48.04	20230102	4810	8.32	20231024	13580	-61.63	20230525	2220	134.68	20230316	4.34	N	002900	2500	1126 억	2147525	N	N	0	N	N
35	20231124	150140	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5200	-30	5	-0.57	425065780	81799	57.15	5200	5240	5180	6790	3670	5230	5196.47	4.77	-12679	5376	5302	5246	5172	5116	5275	5145	1126	1560	2500	3870	10	1	45050956	2343	2.39	0.68	12	0.18	2179.00	7677.00	10145	20221228	-48.74	4810	20231024	8.11	10027	-48.14	20230102	4810	8.11	20231024	13580	-61.71	20230525	2220	134.23	20230316	4.34	N	002900	2500	1126 억	2147525	N	N	0	N	N
36	20231124	140140	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5190	-40	5	-0.76	365228470	70274	49.10	5200	5240	5180	6790	3670	5230	5197.21	4.77	-7634	5376	5302	5246	5172	5116	5275	5145	1126	1560	2500	3870	10	1	45050956	2338	2.38	0.68	12	0.16	2179.00	7677.00	10145	20221228	-48.84	4810	20231024	7.90	10027	-48.24	20230102	4810	7.90	20231024	13580	-61.78	20230525	2220	133.78	20230316	4.34	N	002900	2500	1126 억	2147525	N	N	0	N	N
37	20231124	130140	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5190	-40	5	-0.76	292741570	56294	39.33	5200	5240	5180	6790	3670	5230	5200.23	4.77	-3837	5376	5302	5246	5172	5116	5275	5145	1126	1560	2500	3870	10	1	45050956	2338	2.38	0.68	12	0.12	2179.00	7677.00	10145	20221228	-48.84	4810	20231024	7.90	10027	-48.24	20230102	4810	7.90	20231024	13580	-61.78	20230525	2220	133.78	20230316	4.34	N	002900	2500	1126 억	2147525	N	N	0	N	N
38	20231124	120140	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5200	-30	5	-0.57	250491950	48157	33.64	5200	5240	5180	6790	3670	5230	5201.57	4.77	-3592	5376	5302	5246	5172	5116	5275	5145	1126	1560	2500	3870	10	1	45050956	2343	2.39	0.68	12	0.11	2179.00	7677.00	10145	20221228	-48.74	4810	20231024	8.11	10027	-48.14	20230102	4810	8.11	20231024	13580	-61.71	20230525	2220	134.23	20230316	4.34	N	002900	2500	1126 억	2147525	N	N	0	N	N
39	20231124	110140	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5200	-30	5	-0.57	228636800	43948	30.70	5200	5240	5180	6790	3670	5230	5202.44	4.77	-2253	5376	5302	5246	5172	5116	5275	5145	1126	1560	2500	3870	10	1	45050956	2343	2.39	0.68	12	0.10	2179.00	7677.00	10145	20221228	-48.74	4810	20231024	8.11	10027	-48.14	20230102	4810	8.11	20231024	13580	-61.71	20230525	2220	134.23	20230316	4.34	N	002900	2500	1126 억	2147525	N	N	0	N	N
40	20231124	100137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5210	-20	5	-0.38	93097280	17881	12.49	5200	5240	5190	6790	3670	5230	5206.49	4.77	-4230	5376	5302	5246	5172	5116	5275	5145	1126	1560	2500	3870	10	1	45050956	2347	2.39	0.68	12	0.04	2179.00	7677.00	10145	20221228	-48.64	4810	20231024	8.32	10027	-48.04	20230102	4810	8.32	20231024	13580	-61.63	20230525	2220	134.68	20230316	4.34	N	002900	2500	1126 억	2147525	N	N	0	N	N
41	20231124	090139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5200	-30	5	-0.57	6713770	1291	0.90	5200	5230	5200	6790	3670	5230	5200.44	4.77	-1052	5376	5302	5246	5172	5116	5275	5145	1126	1560	2500	3870	10	1	45050956	2343	2.39	0.68	12	0.00	2179.00	7677.00	10145	20221228	-48.74	4810	20231024	8.11	10027	-48.14	20230102	4810	8.11	20231024	13580	-61.71	20230525	2220	134.23	20230316	4.34	N	002900	2500	1126 억	2147525	N	N	0	N	N
42	20231123	160138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5230	-30	5	-0.57	747404220	142330	119.83	5300	5320	5190	6830	3690	5260	5251.21	4.81	-19220	5353	5306	5233	5186	5113	5330	5210	1126	1570	2500	3890	10	1	45050956	2356	2.40	0.68	12	0.32	2179.00	7677.00	10145	20221228	-48.45	4810	20231024	8.73	10027	-47.84	20230102	4810	8.73	20231024	13580	-61.49	20230525	2215	136.12	20221123	4.29	N	002900	2500	1126 억	2168149	N	N	4	N	N
43	20231123	150141	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5220	-40	5	-0.76	716480070	136406	114.85	5300	5320	5190	6830	3690	5260	5252.56	4.81	-18052	5353	5306	5233	5186	5113	5330	5210	1126	1570	2500	3890	10	1	45050956	2352	2.40	0.68	12	0.30	2179.00	7677.00	10145	20221228	-48.55	4810	20231024	8.52	10027	-47.94	20230102	4810	8.52	20231024	13580	-61.56	20230525	2215	135.67	20221123	4.29	N	002900	2500	1126 억	2168149	N	N	4	N	N
44	20231123	140140	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5230	-30	5	-0.57	591149910	112341	94.58	5300	5320	5200	6830	3690	5260	5262.10	4.81	-11119	5353	5306	5233	5186	5113	5330	5210	1126	1570	2500	3890	10	1	45050956	2356	2.40	0.68	12	0.25	2179.00	7677.00	10145	20221228	-48.45	4810	20231024	8.73	10027	-47.84	20230102	4810	8.73	20231024	13580	-61.49	20230525	2215	136.12	20221123	4.29	N	002900	2500	1126 억	2168149	N	N	4	N	N
45	20231123	130139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5260	0	3	0.00	426940650	80900	68.11	5300	5320	5240	6830	3690	5260	5277.39	4.81	-2661	5353	5306	5233	5186	5113	5330	5210	1126	1570	2500	3890	10	1	45050956	2370	2.41	0.69	12	0.18	2179.00	7677.00	10145	20221228	-48.15	4810	20231024	9.36	10027	-47.54	20230102	4810	9.36	20231024	13580	-61.27	20230525	2215	137.47	20221123	4.29	N	002900	2500	1126 억	2168149	N	N	4	N	N
46	20231123	120139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5270	10	2	0.19	330433250	62535	52.65	5300	5320	5260	6830	3690	5260	5283.97	4.81	5302	5353	5306	5233	5186	5113	5330	5210	1126	1570	2500	3890	10	1	45050956	2374	2.42	0.69	12	0.14	2179.00	7677.00	10145	20221228	-48.05	4810	20231024	9.56	10027	-47.44	20230102	4810	9.56	20231024	13580	-61.19	20230525	2215	137.92	20221123	4.29	N	002900	2500	1126 억	2168149	N	N	4	N	N
47	20231123	110139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5280	20	2	0.38	283763420	53682	45.20	5300	5320	5260	6830	3690	5260	5286.01	4.81	4882	5353	5306	5233	5186	5113	5330	5210	1126	1570	2500	3890	10	1	45050956	2379	2.42	0.69	12	0.12	2179.00	7677.00	10145	20221228	-47.95	4810	20231024	9.77	10027	-47.34	20230102	4810	9.77	20231024	13580	-61.12	20230525	2215	138.37	20221123	4.29	N	002900	2500	1126 억	2168149	N	N	4	N	N
48	20231123	100140	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5280	20	2	0.38	223616870	42273	35.59	5300	5320	5260	6830	3690	5260	5289.83	4.81	2471	5353	5306	5233	5186	5113	5330	5210	1126	1570	2500	3890	10	1	45050956	2379	2.42	0.69	12	0.09	2179.00	7677.00	10145	20221228	-47.95	4810	20231024	9.77	10027	-47.34	20230102	4810	9.77	20231024	13580	-61.12	20230525	2215	138.37	20221123	4.29	N	002900	2500	1126 억	2168149	N	N	4	N	N
49	20231123	090140	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5270	10	2	0.19	7427060	1405	1.18	5300	5300	5270	6830	3690	5260	5286.16	4.81	-622	5353	5306	5233	5186	5113	5330	5210	1126	1570	2500	3890	10	1	45050956	2374	2.42	0.69	12	0.00	2179.00	7677.00	10145	20221228	-48.05	4810	20231024	9.56	10027	-47.44	20230102	4810	9.56	20231024	13580	-61.19	20230525	2215	137.92	20221123	4.29	N	002900	2500	1126 억	2168149	N	N	4	N	N
50	20231122	160136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5260	40	2	0.77	617136060	118083	102.57	5210	5280	5160	6780	3660	5220	5226.26	4.75	29969	5306	5262	5206	5162	5106	5270	5170	1126	1560	2500	3860	10	1	45050956	2370	2.41	0.69	12	0.26	2179.00	7677.00	10145	20221228	-48.15	4810	20231024	9.36	10027	-47.54	20230102	4810	9.36	20231024	13580	-61.27	20230525	2165	142.96	20221122	4.34	N	002900	2500	1126 억	2139881	N	N	4	N	N
51	20231122	150139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5250	30	2	0.57	583171210	111605	96.94	5210	5280	5160	6780	3660	5220	5225.31	4.75	29677	5306	5262	5206	5162	5106	5270	5170	1126	1560	2500	3860	10	1	45050956	2365	2.41	0.68	12	0.25	2179.00	7677.00	10145	20221228	-48.25	4810	20231024	9.15	10027	-47.64	20230102	4810	9.15	20231024	13580	-61.34	20230525	2165	142.49	20221122	4.34	N	002900	2500	1126 억	2139881	N	N	7	N	N
52	20231122	140136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5260	40	2	0.77	517837700	99194	86.16	5210	5270	5160	6780	3660	5220	5220.45	4.75	31847	5306	5262	5206	5162	5106	5270	5170	1126	1560	2500	3860	10	1	45050956	2370	2.41	0.69	12	0.22	2179.00	7677.00	10145	20221228	-48.15	4810	20231024	9.36	10027	-47.54	20230102	4810	9.36	20231024	13580	-61.27	20230525	2165	142.96	20221122	4.34	N	002900	2500	1126 억	2139881	N	N	7	N	N
53	20231122	130143	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5220	0	3	0.00	321055330	61646	53.55	5210	5240	5160	6780	3660	5220	5208.05	4.75	8862	5306	5262	5206	5162	5106	5270	5170	1126	1560	2500	3860	10	1	45050956	2352	2.40	0.68	12	0.14	2179.00	7677.00	10145	20221228	-48.55	4810	20231024	8.52	10027	-47.94	20230102	4810	8.52	20231024	13580	-61.56	20230525	2165	141.11	20221122	4.34	N	002900	2500	1126 억	2139881	N	N	7	N	N
54	20231122	120140	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5220	0	3	0.00	278410530	53461	46.44	5210	5240	5160	6780	3660	5220	5207.73	4.75	6940	5306	5262	5206	5162	5106	5270	5170	1126	1560	2500	3860	10	1	45050956	2352	2.40	0.68	12	0.12	2179.00	7677.00	10145	20221228	-48.55	4810	20231024	8.52	10027	-47.94	20230102	4810	8.52	20231024	13580	-61.56	20230525	2165	141.11	20221122	4.34	N	002900	2500	1126 억	2139881	N	N	7	N	N
55	20231122	110144	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5220	0	3	0.00	244332470	46931	40.77	5210	5240	5160	6780	3660	5220	5206.21	4.75	6901	5306	5262	5206	5162	5106	5270	5170	1126	1560	2500	3860	10	1	45050956	2352	2.40	0.68	12	0.10	2179.00	7677.00	10145	20221228	-48.55	4810	20231024	8.52	10027	-47.94	20230102	4810	8.52	20231024	13580	-61.56	20230525	2165	141.11	20221122	4.34	N	002900	2500	1126 억	2139881	N	N	7	N	N
56	20231122	100141	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5180	-40	5	-0.77	190845470	36670	31.85	5210	5240	5160	6780	3660	5220	5204.40	4.75	4349	5306	5262	5206	5162	5106	5270	5170	1126	1560	2500	3860	10	1	45050956	2334	2.38	0.67	12	0.08	2179.00	7677.00	10145	20221228	-48.94	4810	20231024	7.69	10027	-48.34	20230102	4810	7.69	20231024	13580	-61.86	20230525	2165	139.26	20221122	4.34	N	002900	2500	1126 억	2139881	N	N	7	N	N
57	20231122	090137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5170	-50	5	-0.96	8114260	1566	1.36	5210	5210	5170	6780	3660	5220	5181.52	4.75	-1376	5306	5262	5206	5162	5106	5270	5170	1126	1560	2500	3860	10	1	45050956	2329	2.37	0.67	12	0.00	2179.00	7677.00	10145	20221228	-49.04	4810	20231024	7.48	10027	-48.44	20230102	4810	7.48	20231024	13580	-61.93	20230525	2165	138.80	20221122	4.34	N	002900	2500	1126 억	2139881	N	N	7	N	N
58	20231121	160138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5220	10	2	0.19	596629040	114555	77.85	5220	5250	5150	6770	3650	5210	5208.21	4.72	14124	5343	5276	5163	5096	4983	5310	5130	1126	1560	2500	3850	10	1	45050956	2352	2.40	0.68	12	0.25	2179.00	7677.00	10145	20221228	-48.55	4810	20231024	8.52	10027	-47.94	20230102	4810	8.52	20231024	13580	-61.56	20230525	2165	141.11	20221122	4.29	N	002900	2500	1126 억	2125028	N	N	7	N	N
59	20231121	150138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5210	0	3	0.00	545158020	104683	71.15	5220	5250	5150	6770	3650	5210	5207.70	4.72	14343	5343	5276	5163	5096	4983	5310	5130	1126	1560	2500	3850	10	1	45050956	2347	2.39	0.68	12	0.23	2179.00	7677.00	10145	20221228	-48.64	4810	20231024	8.32	10027	-48.04	20230102	4810	8.32	20231024	13580	-61.63	20230525	2165	140.65	20221122	4.29	N	002900	2500	1126 억	2125028	N	N	45	N	N
60	20231121	140136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5210	0	3	0.00	502943560	96571	65.63	5220	5250	5150	6770	3650	5210	5208.02	4.72	12555	5343	5276	5163	5096	4983	5310	5130	1126	1560	2500	3850	10	1	45050956	2347	2.39	0.68	12	0.21	2179.00	7677.00	10145	20221228	-48.64	4810	20231024	8.32	10027	-48.04	20230102	4810	8.32	20231024	13580	-61.63	20230525	2165	140.65	20221122	4.29	N	002900	2500	1126 억	2125028	N	N	45	N	N
61	20231121	130138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5220	10	2	0.19	404451680	77642	52.77	5220	5250	5150	6770	3650	5210	5209.19	4.72	11350	5343	5276	5163	5096	4983	5310	5130	1126	1560	2500	3850	10	1	45050956	2352	2.40	0.68	12	0.17	2179.00	7677.00	10145	20221228	-48.55	4810	20231024	8.52	10027	-47.94	20230102	4810	8.52	20231024	13580	-61.56	20230525	2165	141.11	20221122	4.29	N	002900	2500	1126 억	2125028	N	N	45	N	N
62	20231121	120137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5220	10	2	0.19	381882830	73315	49.83	5220	5250	5150	6770	3650	5210	5208.80	4.72	11115	5343	5276	5163	5096	4983	5310	5130	1126	1560	2500	3850	10	1	45050956	2352	2.40	0.68	12	0.16	2179.00	7677.00	10145	20221228	-48.55	4810	20231024	8.52	10027	-47.94	20230102	4810	8.52	20231024	13580	-61.56	20230525	2165	141.11	20221122	4.29	N	002900	2500	1126 억	2125028	N	N	45	N	N
63	20231121	110137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5200	-10	5	-0.19	240896330	46298	31.47	5220	5250	5150	6770	3650	5210	5203.17	4.72	6282	5343	5276	5163	5096	4983	5310	5130	1126	1560	2500	3850	10	1	45050956	2343	2.39	0.68	12	0.10	2179.00	7677.00	10145	20221228	-48.74	4810	20231024	8.11	10027	-48.14	20230102	4810	8.11	20231024	13580	-61.71	20230525	2165	140.18	20221122	4.29	N	002900	2500	1126 억	2125028	N	N	45	N	N
64	20231121	100135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5200	-10	5	-0.19	200681270	38561	26.21	5220	5250	5150	6770	3650	5210	5204.25	4.72	1838	5343	5276	5163	5096	4983	5310	5130	1126	1560	2500	3850	10	1	45050956	2343	2.39	0.68	12	0.09	2179.00	7677.00	10145	20221228	-48.74	4810	20231024	8.11	10027	-48.14	20230102	4810	8.11	20231024	13580	-61.71	20230525	2165	140.18	20221122	4.29	N	002900	2500	1126 억	2125028	N	N	45	N	N
65	20231121	090136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5240	30	2	0.58	17240570	3294	2.24	5220	5250	5220	6770	3650	5210	5233.93	4.72	-1488	5343	5276	5163	5096	4983	5310	5130	1126	1560	2500	3850	10	1	45050956	2361	2.40	0.68	12	0.01	2179.00	7677.00	10145	20221228	-48.35	4810	20231024	8.94	10027	-47.74	20230102	4810	8.94	20231024	13580	-61.41	20230525	2165	142.03	20221122	4.29	N	002900	2500	1126 억	2125028	N	N	45	N	N
66	20231120	160136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5210	120	2	2.36	759838890	146736	59.59	5050	5230	5050	6610	3570	5090	5178.15	4.55	72718	5330	5210	5130	5010	4930	5170	4970	1126	1520	2500	3760	10	1	45050956	2347	2.39	0.68	12	0.33	2179.00	7677.00	10145	20221228	-48.64	4810	20231024	8.32	10027	-48.04	20230102	4810	8.32	20231024	13580	-61.63	20230525	2165	140.65	20221122	4.28	N	002900	2500	1126 억	2051313	N	N	45	N	N
67	20231120	150137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5170	80	2	1.57	712510570	137626	55.89	5050	5230	5050	6610	3570	5090	5177.15	4.55	71632	5330	5210	5130	5010	4930	5170	4970	1126	1520	2500	3760	10	1	45050956	2329	2.37	0.67	12	0.31	2179.00	7677.00	10145	20221228	-49.04	4810	20231024	7.48	10027	-48.44	20230102	4810	7.48	20231024	13580	-61.93	20230525	2165	138.80	20221122	4.28	N	002900	2500	1126 억	2051313	N	N	0	N	N
68	20231120	140137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5200	110	2	2.16	605791600	117077	47.55	5050	5230	5050	6610	3570	5090	5174.30	4.55	65463	5330	5210	5130	5010	4930	5170	4970	1126	1520	2500	3760	10	1	45050956	2343	2.39	0.68	12	0.26	2179.00	7677.00	10145	20221228	-48.74	4810	20231024	8.11	10027	-48.14	20230102	4810	8.11	20231024	13580	-61.71	20230525	2165	140.18	20221122	4.28	N	002900	2500	1126 억	2051313	N	N	0	N	N
69	20231120	130136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5220	130	2	2.55	544369260	105283	42.76	5050	5230	5050	6610	3570	5090	5170.53	4.55	59424	5330	5210	5130	5010	4930	5170	4970	1126	1520	2500	3760	10	1	45050956	2352	2.40	0.68	12	0.23	2179.00	7677.00	10145	20221228	-48.55	4810	20231024	8.52	10027	-47.94	20230102	4810	8.52	20231024	13580	-61.56	20230525	2165	141.11	20221122	4.28	N	002900	2500	1126 억	2051313	N	N	0	N	N
70	20231120	120136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5190	100	2	1.96	453416090	87804	35.66	5050	5230	5050	6610	3570	5090	5163.96	4.55	48083	5330	5210	5130	5010	4930	5170	4970	1126	1520	2500	3760	10	1	45050956	2338	2.38	0.68	12	0.19	2179.00	7677.00	10145	20221228	-48.84	4810	20231024	7.90	10027	-48.24	20230102	4810	7.90	20231024	13580	-61.78	20230525	2165	139.72	20221122	4.28	N	002900	2500	1126 억	2051313	N	N	0	N	N
71	20231120	110136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5160	70	2	1.38	393759180	76304	30.99	5050	5230	5050	6610	3570	5090	5160.40	4.55	44001	5330	5210	5130	5010	4930	5170	4970	1126	1520	2500	3760	10	1	45050956	2325	2.37	0.67	12	0.17	2179.00	7677.00	10145	20221228	-49.14	4810	20231024	7.28	10027	-48.54	20230102	4810	7.28	20231024	13580	-62.00	20230525	2165	138.34	20221122	4.28	N	002900	2500	1126 억	2051313	N	N	0	N	N
72	20231120	100136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5180	90	2	1.77	260977870	50676	20.58	5050	5230	5050	6610	3570	5090	5149.93	4.55	34696	5330	5210	5130	5010	4930	5170	4970	1126	1520	2500	3760	10	1	45050956	2334	2.38	0.67	12	0.11	2179.00	7677.00	10145	20221228	-48.94	4810	20231024	7.69	10027	-48.34	20230102	4810	7.69	20231024	13580	-61.86	20230525	2165	139.26	20221122	4.28	N	002900	2500	1126 억	2051313	N	N	0	N	N
73	20231120	090136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5100	10	2	0.20	29420650	5816	2.36	5050	5100	5050	6610	3570	5090	5058.57	4.55	812	5330	5210	5130	5010	4930	5170	4970	1126	1520	2500	3760	10	1	45050956	2298	2.34	0.66	12	0.01	2179.00	7677.00	10145	20221228	-49.73	4810	20231024	6.03	10027	-49.14	20230102	4810	6.03	20231024	13580	-62.44	20230525	2165	135.57	20221122	4.28	N	002900	2500	1126 억	2051313	N	N	0	N	N
74	20231117	160137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5090	-180	5	-3.42	1246170510	244486	166.82	5250	5250	5050	6850	3690	5270	5097.05	4.81	-114310	5336	5302	5246	5212	5156	5320	5230	1126	1580	2500	3890	10	1	45050956	2293	2.34	0.66	12	0.54	2179.00	7677.00	10145	20221228	-49.83	4810	20231024	5.82	10027	-49.24	20230102	4810	5.82	20231024	13580	-62.52	20230525	2165	135.10	20221122	4.26	N	002900	2500	1126 억	2167480	N	N	0	N	N
75	20231117	150138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5080	-190	5	-3.61	1208833460	237143	161.81	5250	5250	5050	6850	3690	5270	5097.43	4.81	-112570	5336	5302	5246	5212	5156	5320	5230	1126	1580	2500	3890	10	1	45050956	2289	2.33	0.66	12	0.53	2179.00	7677.00	10145	20221228	-49.93	4810	20231024	5.61	10027	-49.34	20230102	4810	5.61	20231024	13580	-62.59	20230525	2165	134.64	20221122	4.26	N	002900	2500	1126 억	2167480	N	N	0	N	N
76	20231117	140138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5080	-190	5	-3.61	1041076540	204181	139.32	5250	5250	5050	6850	3690	5270	5098.73	4.81	-98207	5336	5302	5246	5212	5156	5320	5230	1126	1580	2500	3890	10	1	45050956	2289	2.33	0.66	12	0.45	2179.00	7677.00	10145	20221228	-49.93	4810	20231024	5.61	10027	-49.34	20230102	4810	5.61	20231024	13580	-62.59	20230525	2165	134.64	20221122	4.26	N	002900	2500	1126 억	2167480	N	N	0	N	N
77	20231117	130138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5080	-190	5	-3.61	988688820	193866	132.28	5250	5250	5050	6850	3690	5270	5099.79	4.81	-94750	5336	5302	5246	5212	5156	5320	5230	1126	1580	2500	3890	10	1	45050956	2289	2.33	0.66	12	0.43	2179.00	7677.00	10145	20221228	-49.93	4810	20231024	5.61	10027	-49.34	20230102	4810	5.61	20231024	13580	-62.59	20230525	2165	134.64	20221122	4.26	N	002900	2500	1126 억	2167480	N	N	0	N	N
78	20231117	120138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5080	-190	5	-3.61	855329310	167578	114.34	5250	5250	5050	6850	3690	5270	5103.99	4.81	-79135	5336	5302	5246	5212	5156	5320	5230	1126	1580	2500	3890	10	1	45050956	2289	2.33	0.66	12	0.37	2179.00	7677.00	10145	20221228	-49.93	4810	20231024	5.61	10027	-49.34	20230102	4810	5.61	20231024	13580	-62.59	20230525	2165	134.64	20221122	4.26	N	002900	2500	1126 억	2167480	N	N	0	N	N
79	20231117	110138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5080	-190	5	-3.61	707856150	138471	94.48	5250	5250	5050	6850	3690	5270	5111.85	4.81	-68658	5336	5302	5246	5212	5156	5320	5230	1126	1580	2500	3890	10	1	45050956	2289	2.33	0.66	12	0.31	2179.00	7677.00	10145	20221228	-49.93	4810	20231024	5.61	10027	-49.34	20230102	4810	5.61	20231024	13580	-62.59	20230525	2165	134.64	20221122	4.26	N	002900	2500	1126 억	2167480	N	N	0	N	N
80	20231117	100138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5110	-160	5	-3.04	433759880	84417	57.60	5250	5250	5080	6850	3690	5270	5138.18	4.81	-58923	5336	5302	5246	5212	5156	5320	5230	1126	1580	2500	3890	10	1	45050956	2302	2.35	0.67	12	0.19	2179.00	7677.00	10145	20221228	-49.63	4810	20231024	6.24	10027	-49.04	20230102	4810	6.24	20231024	13580	-62.37	20230525	2165	136.03	20221122	4.26	N	002900	2500	1126 억	2167480	N	N	0	N	N
81	20231117	090138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5220	-50	5	-0.95	38207020	7320	4.99	5250	5250	5200	6850	3690	5270	5218.98	4.81	-6498	5336	5302	5246	5212	5156	5320	5230	1126	1580	2500	3890	10	1	45050956	2352	2.40	0.68	12	0.02	2179.00	7677.00	10145	20221228	-48.55	4810	20231024	8.52	10027	-47.94	20230102	4810	8.52	20231024	13580	-61.56	20230525	2165	141.11	20221122	4.26	N	002900	2500	1126 억	2167480	N	N	0	N	N
82	20231116	160137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5260	40	2	0.77	708571140	135676	47.91	5210	5260	5190	6780	3660	5220	5222.52	4.68	57935	5353	5286	5243	5176	5133	5265	5155	1126	1560	2500	3860	10	1	45050956	2370	2.41	0.69	12	0.30	2179.00	7677.00	10145	20221228	-48.15	4810	20231024	9.36	10027	-47.54	20230102	4810	9.36	20231024	13580	-61.27	20230525	2165	142.96	20221122	4.26	N	002900	2500	1126 억	2109150	N	N	0	N	N
83	20231116	150138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5240	20	2	0.38	535835520	102625	36.24	5210	5250	5190	6780	3660	5220	5221.30	4.68	48077	5353	5286	5243	5176	5133	5265	5155	1126	1560	2500	3860	10	1	45050956	2361	2.40	0.68	12	0.23	2179.00	7677.00	10145	20221228	-48.35	4810	20231024	8.94	10027	-47.74	20230102	4810	8.94	20231024	13580	-61.41	20230525	2165	142.03	20221122	4.26	N	002900	2500	1126 억	2109150	N	N	0	N	N
84	20231116	140138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5220	0	3	0.00	464868680	89061	31.45	5210	5250	5190	6780	3660	5220	5219.67	4.68	40868	5353	5286	5243	5176	5133	5265	5155	1126	1560	2500	3860	10	1	45050956	2352	2.40	0.68	12	0.20	2179.00	7677.00	10145	20221228	-48.55	4810	20231024	8.52	10027	-47.94	20230102	4810	8.52	20231024	13580	-61.56	20230525	2165	141.11	20221122	4.26	N	002900	2500	1126 억	2109150	N	N	0	N	N
85	20231116	130138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5230	10	2	0.19	317634470	60843	21.49	5210	5250	5190	6780	3660	5220	5220.56	4.68	26365	5353	5286	5243	5176	5133	5265	5155	1126	1560	2500	3860	10	1	45050956	2356	2.40	0.68	12	0.14	2179.00	7677.00	10145	20221228	-48.45	4810	20231024	8.73	10027	-47.84	20230102	4810	8.73	20231024	13580	-61.49	20230525	2165	141.57	20221122	4.26	N	002900	2500	1126 억	2109150	N	N	0	N	N
86	20231116	120137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5220	0	3	0.00	253134160	48457	17.11	5210	5250	5190	6780	3660	5220	5223.89	4.68	24326	5353	5286	5243	5176	5133	5265	5155	1126	1560	2500	3860	10	1	45050956	2352	2.40	0.68	12	0.11	2179.00	7677.00	10145	20221228	-48.55	4810	20231024	8.52	10027	-47.94	20230102	4810	8.52	20231024	13580	-61.56	20230525	2165	141.11	20221122	4.26	N	002900	2500	1126 억	2109150	N	N	0	N	N
87	20231116	110137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5220	0	3	0.00	98121490	18776	6.63	5210	5250	5190	6780	3660	5220	5225.90	4.68	2083	5353	5286	5243	5176	5133	5265	5155	1126	1560	2500	3860	10	1	45050956	2352	2.40	0.68	12	0.04	2179.00	7677.00	10145	20221228	-48.55	4810	20231024	8.52	10027	-47.94	20230102	4810	8.52	20231024	13580	-61.56	20230525	2165	141.11	20221122	4.26	N	002900	2500	1126 억	2109150	N	N	0	N	N
88	20231116	100135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5190	-30	5	-0.57	10431300	2006	0.71	5210	5210	5190	6780	3660	5220	5200.05	4.68	-931	5353	5286	5243	5176	5133	5265	5155	1126	1560	2500	3860	10	1	45050956	2338	2.38	0.68	12	0.00	2179.00	7677.00	10145	20221228	-48.84	4810	20231024	7.90	10027	-48.24	20230102	4810	7.90	20231024	13580	-61.78	20230525	2165	139.72	20221122	4.26	N	002900	2500	1126 억	2109150	N	N	0	N	N
89	20231116	090134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5220	0	3	0.00	0	0	0.00	0	0	0	6780	3660	5220	0.00	4.68	0	5353	5286	5243	5176	5133	5265	5155	1126	1560	2500	3860	10	1	45050956	2352	2.40	0.68	12	0.00	2179.00	7677.00	10145	20221228	-48.55	4810	20231024	8.52	10027	-47.94	20230102	4810	8.52	20231024	13580	-61.56	20230525	2165	141.11	20221122	4.26	N	002900	2500	1126 억	2109150	N	N	0	N	N
90	20231115	160133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5220	10	2	0.19	1482695070	282573	206.54	5230	5310	5200	6770	3650	5210	5247.17	4.50	76187	5330	5270	5160	5100	4990	5300	5130	1126	1560	2500	3850	10	1	45050956	2352	2.40	0.68	12	0.63	2179.00	7677.00	10145	20221228	-48.55	4810	20231024	8.52	10027	-47.94	20230102	4810	8.52	20231024	13580	-61.56	20230525	2165	141.11	20221122	4.24	N	002900	2500	1126 억	2025677	N	N	46	N	N
91	20231115	150138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5220	10	2	0.19	1416182660	269820	197.22	5230	5310	5200	6770	3650	5210	5248.63	4.50	77466	5330	5270	5160	5100	4990	5300	5130	1126	1560	2500	3850	10	1	45050956	2352	2.40	0.68	12	0.60	2179.00	7677.00	10145	20221228	-48.55	4810	20231024	8.52	10027	-47.94	20230102	4810	8.52	20231024	13580	-61.56	20230525	2165	141.11	20221122	4.24	N	002900	2500	1126 억	2025677	N	N	46	N	N
92	20231115	140139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5240	30	2	0.58	1348031430	256782	187.69	5230	5310	5200	6770	3650	5210	5249.72	4.50	75625	5330	5270	5160	5100	4990	5300	5130	1126	1560	2500	3850	10	1	45050956	2361	2.40	0.68	12	0.57	2179.00	7677.00	10145	20221228	-48.35	4810	20231024	8.94	10027	-47.74	20230102	4810	8.94	20231024	13580	-61.41	20230525	2165	142.03	20221122	4.24	N	002900	2500	1126 억	2025677	N	N	46	N	N
93	20231115	130139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5260	50	2	0.96	1174471500	223618	163.45	5230	5310	5200	6770	3650	5210	5252.14	4.50	64102	5330	5270	5160	5100	4990	5300	5130	1126	1560	2500	3850	10	1	45050956	2370	2.41	0.69	12	0.50	2179.00	7677.00	10145	20221228	-48.15	4810	20231024	9.36	10027	-47.54	20230102	4810	9.36	20231024	13580	-61.27	20230525	2165	142.96	20221122	4.24	N	002900	2500	1126 억	2025677	N	N	46	N	N
94	20231115	120139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5250	40	2	0.77	811021440	154742	113.10	5230	5300	5200	6770	3650	5210	5241.13	4.50	45101	5330	5270	5160	5100	4990	5300	5130	1126	1560	2500	3850	10	1	45050956	2365	2.41	0.68	12	0.34	2179.00	7677.00	10145	20221228	-48.25	4810	20231024	9.15	10027	-47.64	20230102	4810	9.15	20231024	13580	-61.34	20230525	2165	142.49	20221122	4.24	N	002900	2500	1126 억	2025677	N	N	46	N	N
95	20231115	110140	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5230	20	2	0.38	620210040	118437	86.57	5230	5300	5200	6770	3650	5210	5236.63	4.50	31260	5330	5270	5160	5100	4990	5300	5130	1126	1560	2500	3850	10	1	45050956	2356	2.40	0.68	12	0.26	2179.00	7677.00	10145	20221228	-48.45	4810	20231024	8.73	10027	-47.84	20230102	4810	8.73	20231024	13580	-61.49	20230525	2165	141.57	20221122	4.24	N	002900	2500	1126 억	2025677	N	N	46	N	N
96	20231115	100138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5230	20	2	0.38	462891610	88335	64.57	5230	5300	5200	6770	3650	5210	5240.20	4.50	22792	5330	5270	5160	5100	4990	5300	5130	1126	1560	2500	3850	10	1	45050956	2356	2.40	0.68	12	0.20	2179.00	7677.00	10145	20221228	-48.45	4810	20231024	8.73	10027	-47.84	20230102	4810	8.73	20231024	13580	-61.49	20230525	2165	141.57	20221122	4.24	N	002900	2500	1126 억	2025677	N	N	46	N	N
97	20231115	090138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5250	40	2	0.77	33137150	6341	4.63	5230	5250	5220	6770	3650	5210	5225.97	4.50	1093	5330	5270	5160	5100	4990	5300	5130	1126	1560	2500	3850	10	1	45050956	2365	2.41	0.68	12	0.01	2179.00	7677.00	10145	20221228	-48.25	4810	20231024	9.15	10027	-47.64	20230102	4810	9.15	20231024	13580	-61.34	20230525	2165	142.49	20221122	4.24	N	002900	2500	1126 억	2025677	N	N	46	N	N
98	20231114	160138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5210	160	2	3.17	701217400	135859	115.22	5050	5220	5050	6560	3540	5050	5161.20	4.33	70694	5290	5170	5090	4970	4890	5130	4930	1126	1510	2500	3730	10	1	45050956	2347	2.39	0.68	12	0.30	2179.00	7677.00	10145	20221228	-48.64	4810	20231024	8.32	10027	-48.04	20230102	4810	8.32	20231024	13580	-61.63	20230525	2165	140.65	20221122	4.23	N	002900	2500	1126 억	1950757	N	N	46	N	N
99	20231114	150137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5210	160	2	3.17	670370890	129935	110.20	5050	5220	5050	6560	3540	5050	5159.28	4.33	69247	5290	5170	5090	4970	4890	5130	4930	1126	1510	2500	3730	10	1	45050956	2347	2.39	0.68	12	0.29	2179.00	7677.00	10145	20221228	-48.64	4810	20231024	8.32	10027	-48.04	20230102	4810	8.32	20231024	13580	-61.63	20230525	2165	140.65	20221122	4.23	N	002900	2500	1126 억	1950757	N	N	83	N	N
100	20231114	140137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5190	140	2	2.77	601322650	116648	98.93	5050	5220	5050	6560	3540	5050	5155.02	4.33	68655	5290	5170	5090	4970	4890	5130	4930	1126	1510	2500	3730	10	1	45050956	2338	2.38	0.68	12	0.26	2179.00	7677.00	10145	20221228	-48.84	4810	20231024	7.90	10027	-48.24	20230102	4810	7.90	20231024	13580	-61.78	20230525	2165	139.72	20221122	4.23	N	002900	2500	1126 억	1950757	N	N	83	N	N
101	20231114	130137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5180	130	2	2.57	430722210	83773	71.05	5050	5180	5050	6560	3540	5050	5141.54	4.33	44663	5290	5170	5090	4970	4890	5130	4930	1126	1510	2500	3730	10	1	45050956	2334	2.38	0.67	12	0.19	2179.00	7677.00	10145	20221228	-48.94	4810	20231024	7.69	10027	-48.34	20230102	4810	7.69	20231024	13580	-61.86	20230525	2165	139.26	20221122	4.23	N	002900	2500	1126 억	1950757	N	N	83	N	N
102	20231114	120137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5180	130	2	2.57	371687470	72346	61.36	5050	5180	5050	6560	3540	5050	5137.64	4.33	37773	5290	5170	5090	4970	4890	5130	4930	1126	1510	2500	3730	10	1	45050956	2334	2.38	0.67	12	0.16	2179.00	7677.00	10145	20221228	-48.94	4810	20231024	7.69	10027	-48.34	20230102	4810	7.69	20231024	13580	-61.86	20230525	2165	139.26	20221122	4.23	N	002900	2500	1126 억	1950757	N	N	83	N	N
103	20231114	110138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5160	110	2	2.18	331803090	64633	54.82	5050	5170	5050	6560	3540	5050	5133.65	4.33	35929	5290	5170	5090	4970	4890	5130	4930	1126	1510	2500	3730	10	1	45050956	2325	2.37	0.67	12	0.14	2179.00	7677.00	10145	20221228	-49.14	4810	20231024	7.28	10027	-48.54	20230102	4810	7.28	20231024	13580	-62.00	20230525	2165	138.34	20221122	4.23	N	002900	2500	1126 억	1950757	N	N	83	N	N
104	20231114	100137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5150	100	2	1.98	237260790	46282	39.25	5050	5170	5050	6560	3540	5050	5126.42	4.33	23446	5290	5170	5090	4970	4890	5130	4930	1126	1510	2500	3730	10	1	45050956	2320	2.36	0.67	12	0.10	2179.00	7677.00	10145	20221228	-49.24	4810	20231024	7.07	10027	-48.64	20230102	4810	7.07	20231024	13580	-62.08	20230525	2165	137.88	20221122	4.23	N	002900	2500	1126 억	1950757	N	N	83	N	N
105	20231114	090137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5060	10	2	0.20	6383420	1263	1.07	5050	5100	5050	6560	3540	5050	5054.17	4.33	179	5290	5170	5090	4970	4890	5130	4930	1126	1510	2500	3730	10	1	45050956	2280	2.32	0.66	12	0.00	2179.00	7677.00	10145	20221228	-50.12	4810	20231024	5.20	10027	-49.54	20230102	4810	5.20	20231024	13580	-62.74	20230525	2165	133.72	20221122	4.23	N	002900	2500	1126 억	1950757	N	N	83	N	N
106	20231113	160137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5050	-90	5	-1.75	597373250	117477	159.36	5200	5210	5010	6680	3600	5140	5085.02	4.38	-21252	5233	5186	5133	5086	5033	5210	5110	1126	1540	2500	3800	10	1	45050956	2275	2.32	0.66	12	0.26	2179.00	7677.00	10145	20221228	-50.22	4810	20231024	4.99	10027	-49.64	20230102	4810	4.99	20231024	13580	-62.81	20230525	2165	133.26	20221122	4.22	N	002900	2500	1126 억	1971646	N	N	83	N	N
107	20231113	150136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5030	-110	5	-2.14	574779000	112992	153.28	5200	5210	5010	6680	3600	5140	5086.90	4.38	-19771	5233	5186	5133	5086	5033	5210	5110	1126	1540	2500	3800	10	1	45050956	2266	2.31	0.66	12	0.25	2179.00	7677.00	10145	20221228	-50.42	4810	20231024	4.57	10027	-49.84	20230102	4810	4.57	20231024	13580	-62.96	20230525	2165	132.33	20221122	4.22	N	002900	2500	1126 억	1971646	N	N	44	N	N
108	20231113	140136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5010	-130	5	-2.53	521508620	102411	138.92	5200	5210	5010	6680	3600	5140	5092.31	4.38	-18342	5233	5186	5133	5086	5033	5210	5110	1126	1540	2500	3800	10	1	45050956	2257	2.30	0.65	12	0.23	2179.00	7677.00	10145	20221228	-50.62	4810	20231024	4.16	10027	-50.03	20230102	4810	4.16	20231024	13580	-63.11	20230525	2165	131.41	20221122	4.22	N	002900	2500	1126 억	1971646	N	N	44	N	N
109	20231113	130136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5070	-70	5	-1.36	373433550	73023	99.06	5200	5210	5050	6680	3600	5140	5113.92	4.38	-17183	5233	5186	5133	5086	5033	5210	5110	1126	1540	2500	3800	10	1	45050956	2284	2.33	0.66	12	0.16	2179.00	7677.00	10145	20221228	-50.02	4810	20231024	5.41	10027	-49.44	20230102	4810	5.41	20231024	13580	-62.67	20230525	2165	134.18	20221122	4.22	N	002900	2500	1126 억	1971646	N	N	44	N	N
110	20231113	120136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5070	-70	5	-1.36	329044380	64248	87.15	5200	5210	5060	6680	3600	5140	5121.47	4.38	-14414	5233	5186	5133	5086	5033	5210	5110	1126	1540	2500	3800	10	1	45050956	2284	2.33	0.66	12	0.14	2179.00	7677.00	10145	20221228	-50.02	4810	20231024	5.41	10027	-49.44	20230102	4810	5.41	20231024	13580	-62.67	20230525	2165	134.18	20221122	4.22	N	002900	2500	1126 억	1971646	N	N	44	N	N
111	20231113	110135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5110	-30	5	-0.58	241283160	46977	63.73	5200	5210	5090	6680	3600	5140	5136.20	4.38	-973	5233	5186	5133	5086	5033	5210	5110	1126	1540	2500	3800	10	1	45050956	2302	2.35	0.67	12	0.10	2179.00	7677.00	10145	20221228	-49.63	4810	20231024	6.24	10027	-49.04	20230102	4810	6.24	20231024	13580	-62.37	20230525	2165	136.03	20221122	4.22	N	002900	2500	1126 억	1971646	N	N	44	N	N
112	20231113	100136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5150	10	2	0.19	141108670	27390	37.16	5200	5210	5110	6680	3600	5140	5151.83	4.38	4974	5233	5186	5133	5086	5033	5210	5110	1126	1540	2500	3800	10	1	45050956	2320	2.36	0.67	12	0.06	2179.00	7677.00	10145	20221228	-49.24	4810	20231024	7.07	10027	-48.64	20230102	4810	7.07	20231024	13580	-62.08	20230525	2165	137.88	20221122	4.22	N	002900	2500	1126 억	1971646	N	N	44	N	N
113	20231113	090136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5210	70	2	1.36	9433130	1823	2.47	5200	5210	5140	6680	3600	5140	5174.51	4.38	-113	5233	5186	5133	5086	5033	5210	5110	1126	1540	2500	3800	10	1	45050956	2347	2.39	0.68	12	0.00	2179.00	7677.00	10145	20221228	-48.64	4810	20231024	8.32	10027	-48.04	20230102	4810	8.32	20231024	13580	-61.63	20230525	2165	140.65	20221122	4.22	N	002900	2500	1126 억	1971646	N	N	44	N	N
114	20231110	160136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5140	-30	5	-0.58	376103550	73512	56.42	5120	5180	5080	6720	3620	5170	5116.22	4.40	-9165	5356	5262	5206	5112	5056	5235	5085	1126	1550	2500	3820	10	1	45050956	2316	2.36	0.67	12	0.16	2179.00	7677.00	10145	20221228	-49.33	4810	20231024	6.86	10027	-48.74	20230102	4810	6.86	20231024	13580	-62.15	20230525	2165	137.41	20221122	4.20	N	002900	2500	1126 억	1981437	N	N	44	N	N
115	20231110	150138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5120	-50	5	-0.97	327400200	64031	49.15	5120	5180	5080	6720	3620	5170	5113.15	4.40	-8170	5356	5262	5206	5112	5056	5235	5085	1126	1550	2500	3820	10	1	45050956	2307	2.35	0.67	12	0.14	2179.00	7677.00	10145	20221228	-49.53	4810	20231024	6.44	10027	-48.94	20230102	4810	6.44	20231024	13580	-62.30	20230525	2165	136.49	20221122	4.20	N	002900	2500	1126 억	1981437	N	N	21	N	N
116	20231110	140137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5140	-30	5	-0.58	250085480	48925	37.55	5120	5180	5080	6720	3620	5170	5111.61	4.40	-8855	5356	5262	5206	5112	5056	5235	5085	1126	1550	2500	3820	10	1	45050956	2316	2.36	0.67	12	0.11	2179.00	7677.00	10145	20221228	-49.33	4810	20231024	6.86	10027	-48.74	20230102	4810	6.86	20231024	13580	-62.15	20230525	2165	137.41	20221122	4.20	N	002900	2500	1126 억	1981437	N	N	21	N	N
117	20231110	130138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5150	-20	5	-0.39	229651370	44945	34.50	5120	5180	5080	6720	3620	5170	5109.61	4.40	-8712	5356	5262	5206	5112	5056	5235	5085	1126	1550	2500	3820	10	1	45050956	2320	2.36	0.67	12	0.10	2179.00	7677.00	10145	20221228	-49.24	4810	20231024	7.07	10027	-48.64	20230102	4810	7.07	20231024	13580	-62.08	20230525	2165	137.88	20221122	4.20	N	002900	2500	1126 억	1981437	N	N	21	N	N
118	20231110	120136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5130	-40	5	-0.77	218894200	42848	32.89	5120	5180	5080	6720	3620	5170	5108.62	4.40	-8763	5356	5262	5206	5112	5056	5235	5085	1126	1550	2500	3820	10	1	45050956	2311	2.35	0.67	12	0.10	2179.00	7677.00	10145	20221228	-49.43	4810	20231024	6.65	10027	-48.84	20230102	4810	6.65	20231024	13580	-62.22	20230525	2165	136.95	20221122	4.20	N	002900	2500	1126 억	1981437	N	N	21	N	N
119	20231110	110137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5120	-50	5	-0.97	191224610	37446	28.74	5120	5180	5080	6720	3620	5170	5106.68	4.40	-8695	5356	5262	5206	5112	5056	5235	5085	1126	1550	2500	3820	10	1	45050956	2307	2.35	0.67	12	0.08	2179.00	7677.00	10145	20221228	-49.53	4810	20231024	6.44	10027	-48.94	20230102	4810	6.44	20231024	13580	-62.30	20230525	2165	136.49	20221122	4.20	N	002900	2500	1126 억	1981437	N	N	21	N	N
120	20231110	100138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5100	-70	5	-1.35	134293110	26352	20.23	5120	5170	5080	6720	3620	5170	5096.13	4.40	-8599	5356	5262	5206	5112	5056	5235	5085	1126	1550	2500	3820	10	1	45050956	2298	2.34	0.66	12	0.06	2179.00	7677.00	10145	20221228	-49.73	4810	20231024	6.03	10027	-49.14	20230102	4810	6.03	20231024	13580	-62.44	20230525	2165	135.57	20221122	4.20	N	002900	2500	1126 억	1981437	N	N	21	N	N
121	20231110	090135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5100	-70	5	-1.35	14769380	2885	2.21	5120	5170	5100	6720	3620	5170	5119.37	4.40	-345	5356	5262	5206	5112	5056	5235	5085	1126	1550	2500	3820	10	1	45050956	2298	2.34	0.66	12	0.01	2179.00	7677.00	10145	20221228	-49.73	4810	20231024	6.03	10027	-49.14	20230102	4810	6.03	20231024	13580	-62.44	20230525	2165	135.57	20221122	4.20	N	002900	2500	1126 억	1981437	N	N	21	N	N
122	20231109	160134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5170	-80	5	-1.52	677910400	130228	95.52	5300	5300	5150	6820	3680	5250	5205.57	4.38	6693	5476	5362	5296	5182	5116	5330	5150	1126	1570	2500	3880	10	1	45050956	2329	2.37	0.67	12	0.29	2179.00	7677.00	10145	20221228	-49.04	4810	20231024	7.48	10027	-48.44	20230102	4810	7.48	20231024	13580	-61.93	20230525	2165	138.80	20221122	4.14	N	002900	2500	1126 억	1971791	N	N	21	N	N
123	20231109	150136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5180	-70	5	-1.33	633131240	121570	89.17	5300	5300	5150	6820	3680	5250	5207.96	4.38	6005	5476	5362	5296	5182	5116	5330	5150	1126	1570	2500	3880	10	1	45050956	2334	2.38	0.67	12	0.27	2179.00	7677.00	10145	20221228	-48.94	4810	20231024	7.69	10027	-48.34	20230102	4810	7.69	20231024	13580	-61.86	20230525	2165	139.26	20221122	4.14	N	002900	2500	1126 억	1971791	N	N	14	N	N
124	20231109	140135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5180	-70	5	-1.33	445522180	85270	62.54	5300	5300	5180	6820	3680	5250	5224.84	4.38	-2287	5476	5362	5296	5182	5116	5330	5150	1126	1570	2500	3880	10	1	45050956	2334	2.38	0.67	12	0.19	2179.00	7677.00	10145	20221228	-48.94	4810	20231024	7.69	10027	-48.34	20230102	4810	7.69	20231024	13580	-61.86	20230525	2165	139.26	20221122	4.14	N	002900	2500	1126 억	1971791	N	N	14	N	N
125	20231109	130135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5200	-50	5	-0.95	382777510	73181	53.68	5300	5300	5180	6820	3680	5250	5230.56	4.38	-1957	5476	5362	5296	5182	5116	5330	5150	1126	1570	2500	3880	10	1	45050956	2343	2.39	0.68	12	0.16	2179.00	7677.00	10145	20221228	-48.74	4810	20231024	8.11	10027	-48.14	20230102	4810	8.11	20231024	13580	-61.71	20230525	2165	140.18	20221122	4.14	N	002900	2500	1126 억	1971791	N	N	14	N	N
126	20231109	120135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5220	-30	5	-0.57	303047850	57826	42.41	5300	5300	5200	6820	3680	5250	5240.68	4.38	-2743	5476	5362	5296	5182	5116	5330	5150	1126	1570	2500	3880	10	1	45050956	2352	2.40	0.68	12	0.13	2179.00	7677.00	10145	20221228	-48.55	4810	20231024	8.52	10027	-47.94	20230102	4810	8.52	20231024	13580	-61.56	20230525	2165	141.11	20221122	4.14	N	002900	2500	1126 억	1971791	N	N	14	N	N
127	20231109	110135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5250	0	3	0.00	231644480	44128	32.37	5300	5300	5200	6820	3680	5250	5249.38	4.38	-6594	5476	5362	5296	5182	5116	5330	5150	1126	1570	2500	3880	10	1	45050956	2365	2.41	0.68	12	0.10	2179.00	7677.00	10145	20221228	-48.25	4810	20231024	9.15	10027	-47.64	20230102	4810	9.15	20231024	13580	-61.34	20230525	2165	142.49	20221122	4.14	N	002900	2500	1126 억	1971791	N	N	14	N	N
128	20231109	100135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5230	-20	5	-0.38	119202110	22718	16.66	5300	5300	5200	6820	3680	5250	5247.03	4.38	-7431	5476	5362	5296	5182	5116	5330	5150	1126	1570	2500	3880	10	1	45050956	2356	2.40	0.68	12	0.05	2179.00	7677.00	10145	20221228	-48.45	4810	20231024	8.73	10027	-47.84	20230102	4810	8.73	20231024	13580	-61.49	20230525	2165	141.57	20221122	4.14	N	002900	2500	1126 억	1971791	N	N	14	N	N
129	20231109	090134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5300	50	2	0.95	2303040	435	0.32	5300	5300	5280	6820	3680	5250	5294.34	4.38	-177	5476	5362	5296	5182	5116	5330	5150	1126	1570	2500	3880	10	1	45050956	2388	2.43	0.69	12	0.00	2179.00	7677.00	10145	20221228	-47.76	4810	20231024	10.19	10027	-47.14	20230102	4810	10.19	20231024	13580	-60.97	20230525	2165	144.80	20221122	4.14	N	002900	2500	1126 억	1971791	N	N	14	N	N
130	20231108	160135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5250	-130	5	-2.42	721079600	135960	76.34	5380	5410	5230	6990	3770	5380	5303.62	4.43	-23949	5526	5452	5346	5272	5166	5400	5220	1126	1610	2500	3980	10	1	45050956	2365	2.41	0.68	12	0.30	2179.00	7677.00	10145	20221228	-48.25	4810	20231024	9.15	10027	-47.64	20230102	4810	9.15	20231024	13580	-61.34	20230525	2165	142.49	20221122	4.10	N	002900	2500	1126 억	1995092	N	N	14	N	N
131	20231108	150135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5280	-100	5	-1.86	645077270	121484	68.21	5380	5410	5250	6990	3770	5380	5309.98	4.43	-25921	5526	5452	5346	5272	5166	5400	5220	1126	1610	2500	3980	10	1	45050956	2379	2.42	0.69	12	0.27	2179.00	7677.00	10145	20221228	-47.95	4810	20231024	9.77	10027	-47.34	20230102	4810	9.77	20231024	13580	-61.12	20230525	2165	143.88	20221122	4.10	N	002900	2500	1126 억	1995092	N	N	6	N	N
132	20231108	140134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5290	-90	5	-1.67	496305030	93294	52.38	5380	5410	5270	6990	3770	5380	5319.80	4.43	-23676	5526	5452	5346	5272	5166	5400	5220	1126	1610	2500	3980	10	1	45050956	2383	2.43	0.69	12	0.21	2179.00	7677.00	10145	20221228	-47.86	4810	20231024	9.98	10027	-47.24	20230102	4810	9.98	20231024	13580	-61.05	20230525	2165	144.34	20221122	4.10	N	002900	2500	1126 억	1995092	N	N	6	N	N
133	20231108	130135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5300	-80	5	-1.49	387566430	72763	40.85	5380	5410	5290	6990	3770	5380	5326.42	4.43	-23080	5526	5452	5346	5272	5166	5400	5220	1126	1610	2500	3980	10	1	45050956	2388	2.43	0.69	12	0.16	2179.00	7677.00	10145	20221228	-47.76	4810	20231024	10.19	10027	-47.14	20230102	4810	10.19	20231024	13580	-60.97	20230525	2165	144.80	20221122	4.10	N	002900	2500	1126 억	1995092	N	N	6	N	N
134	20231108	120135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5310	-70	5	-1.30	328731680	61686	34.63	5380	5410	5290	6990	3770	5380	5329.11	4.43	-20730	5526	5452	5346	5272	5166	5400	5220	1126	1610	2500	3980	10	1	45050956	2392	2.44	0.69	12	0.14	2179.00	7677.00	10145	20221228	-47.66	4810	20231024	10.40	10027	-47.04	20230102	4810	10.40	20231024	13580	-60.90	20230525	2165	145.27	20221122	4.10	N	002900	2500	1126 억	1995092	N	N	6	N	N
135	20231108	110134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5320	-60	5	-1.12	273566550	51293	28.80	5380	5410	5290	6990	3770	5380	5333.41	4.43	-20064	5526	5452	5346	5272	5166	5400	5220	1126	1610	2500	3980	10	1	45050956	2397	2.44	0.69	12	0.11	2179.00	7677.00	10145	20221228	-47.56	4810	20231024	10.60	10027	-46.94	20230102	4810	10.60	20231024	13580	-60.82	20230525	2165	145.73	20221122	4.10	N	002900	2500	1126 억	1995092	N	N	6	N	N
136	20231108	100134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5300	-80	5	-1.49	171111360	31997	17.96	5380	5410	5290	6990	3770	5380	5347.73	4.43	-9240	5526	5452	5346	5272	5166	5400	5220	1126	1610	2500	3980	10	1	45050956	2388	2.43	0.69	12	0.07	2179.00	7677.00	10145	20221228	-47.76	4810	20231024	10.19	10027	-47.14	20230102	4810	10.19	20231024	13580	-60.97	20230525	2165	144.80	20221122	4.10	N	002900	2500	1126 억	1995092	N	N	6	N	N
137	20231108	090135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5370	-10	5	-0.19	4049530	753	0.42	5380	5380	5360	6990	3770	5380	5377.86	4.43	168	5526	5452	5346	5272	5166	5400	5220	1126	1610	2500	3980	10	1	45050956	2419	2.46	0.70	12	0.00	2179.00	7677.00	10145	20221228	-47.07	4810	20231024	11.64	10027	-46.44	20230102	4810	11.64	20231024	13580	-60.46	20230525	2165	148.04	20221122	4.10	N	002900	2500	1126 억	1995092	N	N	6	N	N
138	20231107	160134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5380	0	3	0.00	942647670	177187	63.16	5420	5420	5240	6990	3770	5380	5320.07	4.52	-39254	5480	5430	5350	5300	5220	5455	5325	1126	1610	2500	3980	10	1	45050956	2424	2.47	0.70	12	0.39	2179.00	7677.00	10145	20221228	-46.97	4810	20231024	11.85	10027	-46.34	20230102	4810	11.85	20231024	13580	-60.38	20230525	2165	148.50	20221122	4.13	N	002900	2500	1126 억	2034277	N	N	6	N	N
139	20231107	150135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5340	-40	5	-0.74	890449760	167461	59.70	5420	5420	5240	6990	3770	5380	5317.36	4.52	-38450	5480	5430	5350	5300	5220	5455	5325	1126	1610	2500	3980	10	1	45050956	2406	2.45	0.70	12	0.37	2179.00	7677.00	10145	20221228	-47.36	4810	20231024	11.02	10027	-46.74	20230102	4810	11.02	20231024	13580	-60.68	20230525	2165	146.65	20221122	4.13	N	002900	2500	1126 억	2034277	N	N	11	N	N
140	20231107	140135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5300	-80	5	-1.49	773834970	145462	51.85	5420	5420	5240	6990	3770	5380	5319.84	4.52	-40893	5480	5430	5350	5300	5220	5455	5325	1126	1610	2500	3980	10	1	45050956	2388	2.43	0.69	12	0.32	2179.00	7677.00	10145	20221228	-47.76	4810	20231024	10.19	10027	-47.14	20230102	4810	10.19	20231024	13580	-60.97	20230525	2165	144.80	20221122	4.13	N	002900	2500	1126 억	2034277	N	N	11	N	N
141	20231107	130135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5260	-120	5	-2.23	721887470	135622	48.35	5420	5420	5240	6990	3770	5380	5322.79	4.52	-41044	5480	5430	5350	5300	5220	5455	5325	1126	1610	2500	3980	10	1	45050956	2370	2.41	0.69	12	0.30	2179.00	7677.00	10145	20221228	-48.15	4810	20231024	9.36	10027	-47.54	20230102	4810	9.36	20231024	13580	-61.27	20230525	2165	142.96	20221122	4.13	N	002900	2500	1126 억	2034277	N	N	11	N	N
142	20231107	120134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5280	-100	5	-1.86	567089950	106176	37.85	5420	5420	5270	6990	3770	5380	5341.04	4.52	-27543	5480	5430	5350	5300	5220	5455	5325	1126	1610	2500	3980	10	1	45050956	2379	2.42	0.69	12	0.24	2179.00	7677.00	10145	20221228	-47.95	4810	20231024	9.77	10027	-47.34	20230102	4810	9.77	20231024	13580	-61.12	20230525	2165	143.88	20221122	4.13	N	002900	2500	1126 억	2034277	N	N	11	N	N
143	20231107	110135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5370	-10	5	-0.19	436831020	81582	29.08	5420	5420	5290	6990	3770	5380	5354.50	4.52	-11369	5480	5430	5350	5300	5220	5455	5325	1126	1610	2500	3980	10	1	45050956	2419	2.46	0.70	12	0.18	2179.00	7677.00	10145	20221228	-47.07	4810	20231024	11.64	10027	-46.44	20230102	4810	11.64	20231024	13580	-60.46	20230525	2165	148.04	20221122	4.13	N	002900	2500	1126 억	2034277	N	N	11	N	N
144	20231107	100136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5360	-20	5	-0.37	336767510	62872	22.41	5420	5420	5290	6990	3770	5380	5356.40	4.52	-9505	5480	5430	5350	5300	5220	5455	5325	1126	1610	2500	3980	10	1	45050956	2415	2.46	0.70	12	0.14	2179.00	7677.00	10145	20221228	-47.17	4810	20231024	11.43	10027	-46.54	20230102	4810	11.43	20231024	13580	-60.53	20230525	2165	147.58	20221122	4.13	N	002900	2500	1126 억	2034277	N	N	11	N	N
145	20231107	090133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5340	-40	5	-0.74	48346130	8962	3.19	5420	5420	5340	6990	3770	5380	5394.57	4.52	-5334	5480	5430	5350	5300	5220	5455	5325	1126	1610	2500	3980	10	1	45050956	2406	2.45	0.70	12	0.02	2179.00	7677.00	10145	20221228	-47.36	4810	20231024	11.02	10027	-46.74	20230102	4810	11.02	20231024	13580	-60.68	20230525	2165	146.65	20221122	4.13	N	002900	2500	1126 억	2034277	N	N	11	N	N
146	20231106	160133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5380	150	2	2.87	1492657320	279309	201.30	5300	5400	5270	6790	3670	5230	5344.01	4.48	13049	5343	5286	5193	5136	5043	5240	5090	1126	1560	2500	3870	10	1	45050956	2424	2.47	0.70	12	0.62	2179.00	7677.00	10145	20221228	-46.97	4810	20231024	11.85	10027	-46.34	20230102	4810	11.85	20231024	13580	-60.38	20230525	2165	148.50	20221122	4.22	N	002900	2500	1126 억	2018948	N	N	11	N	N
147	20231106	150132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5360	130	2	2.49	1339289530	250773	180.73	5300	5400	5270	6790	3670	5230	5340.64	4.48	4018	5343	5286	5193	5136	5043	5240	5090	1126	1560	2500	3870	10	1	45050956	2415	2.46	0.70	12	0.56	2179.00	7677.00	10145	20221228	-47.17	4810	20231024	11.43	10027	-46.54	20230102	4810	11.43	20231024	13580	-60.53	20230525	2165	147.58	20221122	4.22	N	002900	2500	1126 억	2018948	N	N	21	N	N
148	20231106	140133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5360	130	2	2.49	1227913040	229999	165.76	5300	5400	5270	6790	3670	5230	5338.78	4.48	1407	5343	5286	5193	5136	5043	5240	5090	1126	1560	2500	3870	10	1	45050956	2415	2.46	0.70	12	0.51	2179.00	7677.00	10145	20221228	-47.17	4810	20231024	11.43	10027	-46.54	20230102	4810	11.43	20231024	13580	-60.53	20230525	2165	147.58	20221122	4.22	N	002900	2500	1126 억	2018948	N	N	21	N	N
149	20231106	130133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5350	120	2	2.29	1076342380	201731	145.39	5300	5400	5270	6790	3670	5230	5335.53	4.48	3353	5343	5286	5193	5136	5043	5240	5090	1126	1560	2500	3870	10	1	45050956	2410	2.46	0.70	12	0.45	2179.00	7677.00	10145	20221228	-47.26	4810	20231024	11.23	10027	-46.64	20230102	4810	11.23	20231024	13580	-60.60	20230525	2165	147.11	20221122	4.22	N	002900	2500	1126 억	2018948	N	N	21	N	N
150	20231106	120134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5350	120	2	2.29	999696710	187375	135.04	5300	5400	5270	6790	3670	5230	5335.27	4.48	3416	5343	5286	5193	5136	5043	5240	5090	1126	1560	2500	3870	10	1	45050956	2410	2.46	0.70	12	0.42	2179.00	7677.00	10145	20221228	-47.26	4810	20231024	11.23	10027	-46.64	20230102	4810	11.23	20231024	13580	-60.60	20230525	2165	147.11	20221122	4.22	N	002900	2500	1126 억	2018948	N	N	21	N	N
151	20231106	110134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5370	140	2	2.68	796093820	149311	107.61	5300	5400	5270	6790	3670	5230	5331.78	4.48	3153	5343	5286	5193	5136	5043	5240	5090	1126	1560	2500	3870	10	1	45050956	2419	2.46	0.70	12	0.33	2179.00	7677.00	10145	20221228	-47.07	4810	20231024	11.64	10027	-46.44	20230102	4810	11.64	20231024	13580	-60.46	20230525	2165	148.04	20221122	4.22	N	002900	2500	1126 억	2018948	N	N	21	N	N
152	20231106	100130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5380	150	2	2.87	577456960	108566	78.24	5300	5400	5270	6790	3670	5230	5318.95	4.48	7456	5343	5286	5193	5136	5043	5240	5090	1126	1560	2500	3870	10	1	45050956	2424	2.47	0.70	12	0.24	2179.00	7677.00	10145	20221228	-46.97	4810	20231024	11.85	10027	-46.34	20230102	4810	11.85	20231024	13580	-60.38	20230525	2165	148.50	20221122	4.22	N	002900	2500	1126 억	2018948	N	N	21	N	N
153	20231106	090133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5300	70	2	1.34	26756600	5054	3.64	5300	5310	5270	6790	3670	5230	5294.14	4.48	-2330	5343	5286	5193	5136	5043	5240	5090	1126	1560	2500	3870	10	1	45050956	2388	2.43	0.69	12	0.01	2179.00	7677.00	10145	20221228	-47.76	4810	20231024	10.19	10027	-47.14	20230102	4810	10.19	20231024	13580	-60.97	20230525	2165	144.80	20221122	4.22	N	002900	2500	1126 억	2018948	N	N	21	N	N
154	20231103	160132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5230	80	2	1.55	711281090	137022	78.63	5250	5250	5100	6690	3610	5150	5190.92	4.41	32782	5236	5192	5126	5082	5016	5215	5105	1126	1540	2500	3810	10	1	45050956	2356	2.40	0.68	12	0.30	2179.00	7677.00	10145	20221228	-48.45	4810	20231024	8.73	10027	-47.84	20230102	4810	8.73	20231024	13580	-61.49	20230525	2155	142.69	20221103	4.29	N	002900	2500	1126 억	1986181	N	N	21	N	N
155	20231103	150132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5220	70	2	1.36	676562160	130376	74.82	5250	5250	5100	6690	3610	5150	5189.32	4.41	28780	5236	5192	5126	5082	5016	5215	5105	1126	1540	2500	3810	10	1	45050956	2352	2.40	0.68	12	0.29	2179.00	7677.00	10145	20221228	-48.55	4810	20231024	8.52	10027	-47.94	20230102	4810	8.52	20231024	13580	-61.56	20230525	2155	142.23	20221103	4.29	N	002900	2500	1126 억	1986181	N	N	13	N	N
156	20231103	140132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5220	70	2	1.36	592821560	114312	65.60	5250	5250	5100	6690	3610	5150	5186.00	4.41	20013	5236	5192	5126	5082	5016	5215	5105	1126	1540	2500	3810	10	1	45050956	2352	2.40	0.68	12	0.25	2179.00	7677.00	10145	20221228	-48.55	4810	20231024	8.52	10027	-47.94	20230102	4810	8.52	20231024	13580	-61.56	20230525	2155	142.23	20221103	4.29	N	002900	2500	1126 억	1986181	N	N	13	N	N
157	20231103	130132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5220	70	2	1.36	561913790	108393	62.20	5250	5250	5100	6690	3610	5150	5184.04	4.41	16389	5236	5192	5126	5082	5016	5215	5105	1126	1540	2500	3810	10	1	45050956	2352	2.40	0.68	12	0.24	2179.00	7677.00	10145	20221228	-48.55	4810	20231024	8.52	10027	-47.94	20230102	4810	8.52	20231024	13580	-61.56	20230525	2155	142.23	20221103	4.29	N	002900	2500	1126 억	1986181	N	N	13	N	N
158	20231103	120132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5210	60	2	1.17	474386910	91613	52.57	5250	5250	5100	6690	3610	5150	5178.16	4.41	9394	5236	5192	5126	5082	5016	5215	5105	1126	1540	2500	3810	10	1	45050956	2347	2.39	0.68	12	0.20	2179.00	7677.00	10145	20221228	-48.64	4810	20231024	8.32	10027	-48.04	20230102	4810	8.32	20231024	13580	-61.63	20230525	2155	141.76	20221103	4.29	N	002900	2500	1126 억	1986181	N	N	13	N	N
159	20231103	110133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5180	30	2	0.58	370190290	71564	41.07	5250	5250	5100	6690	3610	5150	5172.86	4.41	-873	5236	5192	5126	5082	5016	5215	5105	1126	1540	2500	3810	10	1	45050956	2334	2.38	0.67	12	0.16	2179.00	7677.00	10145	20221228	-48.94	4810	20231024	7.69	10027	-48.34	20230102	4810	7.69	20231024	13580	-61.86	20230525	2155	140.37	20221103	4.29	N	002900	2500	1126 억	1986181	N	N	13	N	N
160	20231103	100132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5140	-10	5	-0.19	260916010	50433	28.94	5250	5250	5100	6690	3610	5150	5173.52	4.41	-8705	5236	5192	5126	5082	5016	5215	5105	1126	1540	2500	3810	10	1	45050956	2316	2.36	0.67	12	0.11	2179.00	7677.00	10145	20221228	-49.33	4810	20231024	6.86	10027	-48.74	20230102	4810	6.86	20231024	13580	-62.15	20230525	2155	138.52	20221103	4.29	N	002900	2500	1126 억	1986181	N	N	13	N	N
161	20231103	090132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5220	70	2	1.36	65657080	12527	7.19	5250	5250	5190	6690	3610	5150	5241.25	4.41	-4561	5236	5192	5126	5082	5016	5215	5105	1126	1540	2500	3810	10	1	45050956	2352	2.40	0.68	12	0.03	2179.00	7677.00	10145	20221228	-48.55	4810	20231024	8.52	10027	-47.94	20230102	4810	8.52	20231024	13580	-61.56	20230525	2155	142.23	20221103	4.29	N	002900	2500	1126 억	1986181	N	N	13	N	N
162	20231102	160132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5150	130	2	2.59	874242610	170935	128.63	5060	5170	5060	6520	3520	5020	5120.96	4.29	50367	5126	5072	5016	4962	4906	5100	4990	1126	1500	2500	3710	10	1	45050956	2320	2.36	0.67	12	0.38	2179.00	7677.00	10145	20221228	-49.24	4810	20231024	7.07	10027	-48.64	20230102	4810	7.07	20231024	13580	-62.08	20230525	2155	138.98	20221103	4.19	N	002900	2500	1126 억	1934715	N	N	13	N	N
163	20231102	150133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5130	110	2	2.19	811776700	158781	119.49	5060	5170	5060	6520	3520	5020	5119.48	4.29	47858	5126	5072	5016	4962	4906	5100	4990	1126	1500	2500	3710	10	1	45050956	2311	2.35	0.67	12	0.35	2179.00	7677.00	10145	20221228	-49.43	4810	20231024	6.65	10027	-48.84	20230102	4810	6.65	20231024	13580	-62.22	20230525	2155	138.05	20221103	4.19	N	002900	2500	1126 억	1934715	N	N	70	N	N
164	20231102	140132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5130	110	2	2.19	744838450	145705	109.65	5060	5170	5060	6520	3520	5020	5119.51	4.29	40747	5126	5072	5016	4962	4906	5100	4990	1126	1500	2500	3710	10	1	45050956	2311	2.35	0.67	12	0.32	2179.00	7677.00	10145	20221228	-49.43	4810	20231024	6.65	10027	-48.84	20230102	4810	6.65	20231024	13580	-62.22	20230525	2155	138.05	20221103	4.19	N	002900	2500	1126 억	1934715	N	N	70	N	N
165	20231102	130132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5120	100	2	1.99	579859030	113559	85.46	5060	5170	5060	6520	3520	5020	5115.53	4.29	39015	5126	5072	5016	4962	4906	5100	4990	1126	1500	2500	3710	10	1	45050956	2307	2.35	0.67	12	0.25	2179.00	7677.00	10145	20221228	-49.53	4810	20231024	6.44	10027	-48.94	20230102	4810	6.44	20231024	13580	-62.30	20230525	2155	137.59	20221103	4.19	N	002900	2500	1126 억	1934715	N	N	70	N	N
166	20231102	120131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5090	70	2	1.39	555336740	108760	81.84	5060	5170	5060	6520	3520	5020	5115.80	4.29	38930	5126	5072	5016	4962	4906	5100	4990	1126	1500	2500	3710	10	1	45050956	2293	2.34	0.66	12	0.24	2179.00	7677.00	10145	20221228	-49.83	4810	20231024	5.82	10027	-49.24	20230102	4810	5.82	20231024	13580	-62.52	20230525	2155	136.19	20221103	4.19	N	002900	2500	1126 억	1934715	N	N	70	N	N
167	20231102	110130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5140	120	2	2.39	506353160	99168	74.63	5060	5170	5060	6520	3520	5020	5116.79	4.29	38695	5126	5072	5016	4962	4906	5100	4990	1126	1500	2500	3710	10	1	45050956	2316	2.36	0.67	12	0.22	2179.00	7677.00	10145	20221228	-49.33	4810	20231024	6.86	10027	-48.74	20230102	4810	6.86	20231024	13580	-62.15	20230525	2155	138.52	20221103	4.19	N	002900	2500	1126 억	1934715	N	N	70	N	N
168	20231102	100132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5120	100	2	1.99	365128190	71705	53.96	5060	5140	5060	6520	3520	5020	5105.21	4.29	37420	5126	5072	5016	4962	4906	5100	4990	1126	1500	2500	3710	10	1	45050956	2307	2.35	0.67	12	0.16	2179.00	7677.00	10145	20221228	-49.53	4810	20231024	6.44	10027	-48.94	20230102	4810	6.44	20231024	13580	-62.30	20230525	2155	137.59	20221103	4.19	N	002900	2500	1126 억	1934715	N	N	70	N	N
169	20231102	090132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5110	90	2	1.79	121656290	24062	18.11	5060	5110	5060	6520	3520	5020	5086.46	4.29	9901	5126	5072	5016	4962	4906	5100	4990	1126	1500	2500	3710	10	1	45050956	2302	2.35	0.67	12	0.05	2179.00	7677.00	10145	20221228	-49.63	4810	20231024	6.24	10027	-49.04	20230102	4810	6.24	20231024	13580	-62.37	20230525	2155	137.12	20221103	4.19	N	002900	2500	1126 억	1934715	N	N	70	N	N
170	20231101	160131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5020	70	2	1.41	662070320	131802	58.80	4960	5070	4960	6430	3465	4950	5023.22	4.18	49907	5276	5112	5006	4842	4736	5060	4790	1126	1480	2500	3660	10	1	45050956	2262	2.30	0.65	12	0.29	2179.00	7677.00	10145	20221228	-50.52	4810	20231024	4.37	10027	-49.94	20230102	4810	4.37	20231024	13580	-63.03	20230525	2155	132.95	20221103	4.25	N	002900	2500	1126 억	1883642	N	N	70	N	N
171	20231101	150131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4995	45	2	0.91	602995915	119998	53.54	4960	5070	4960	6430	3465	4950	5025.05	4.18	51520	5276	5112	5006	4842	4736	5060	4790	1126	1480	2500	3660	5	1	45050956	2250	2.29	0.65	12	0.27	2179.00	7677.00	10145	20221228	-50.76	4810	20231024	3.85	10027	-50.18	20230102	4810	3.85	20231024	13580	-63.22	20230525	2155	131.79	20221103	4.25	N	002900	2500	1126 억	1883642	N	N	48	N	N
172	20231101	140131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5010	60	2	1.21	561863345	111764	49.86	4960	5070	4960	6430	3465	4950	5027.23	4.18	51628	5276	5112	5006	4842	4736	5060	4790	1126	1480	2500	3660	10	1	45050956	2257	2.30	0.65	12	0.25	2179.00	7677.00	10145	20221228	-50.62	4810	20231024	4.16	10027	-50.03	20230102	4810	4.16	20231024	13580	-63.11	20230525	2155	132.48	20221103	4.25	N	002900	2500	1126 억	1883642	N	N	48	N	N
173	20231101	130132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5030	80	2	1.62	532597695	105931	47.26	4960	5070	4960	6430	3465	4950	5027.78	4.18	51796	5276	5112	5006	4842	4736	5060	4790	1126	1480	2500	3660	10	1	45050956	2266	2.31	0.66	12	0.24	2179.00	7677.00	10145	20221228	-50.42	4810	20231024	4.57	10027	-49.84	20230102	4810	4.57	20231024	13580	-62.96	20230525	2155	133.41	20221103	4.25	N	002900	2500	1126 억	1883642	N	N	48	N	N
174	20231101	120133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5010	60	2	1.21	486175145	96675	43.13	4960	5070	4960	6430	3465	4950	5028.96	4.18	45721	5276	5112	5006	4842	4736	5060	4790	1126	1480	2500	3660	10	1	45050956	2257	2.30	0.65	12	0.21	2179.00	7677.00	10145	20221228	-50.62	4810	20231024	4.16	10027	-50.03	20230102	4810	4.16	20231024	13580	-63.11	20230525	2155	132.48	20221103	4.25	N	002900	2500	1126 억	1883642	N	N	48	N	N
175	20231101	110133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	4990	40	2	0.81	408265360	81080	36.17	4960	5070	4960	6430	3465	4950	5035.34	4.18	43382	5276	5112	5006	4842	4736	5060	4790	1126	1480	2500	3660	5	1	45050956	2248	2.29	0.65	12	0.18	2179.00	7677.00	10145	20221228	-50.81	4810	20231024	3.74	10027	-50.23	20230102	4810	3.74	20231024	13580	-63.25	20230525	2155	131.55	20221103	4.25	N	002900	2500	1126 억	1883642	N	N	48	N	N
176	20231101	100132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5050	100	2	2.02	325009280	64463	28.76	4960	5070	4960	6430	3465	4950	5041.80	4.18	40297	5276	5112	5006	4842	4736	5060	4790	1126	1480	2500	3660	10	1	45050956	2275	2.32	0.66	12	0.14	2179.00	7677.00	10145	20221228	-50.22	4810	20231024	4.99	10027	-49.64	20230102	4810	4.99	20231024	13580	-62.81	20230525	2155	134.34	20221103	4.25	N	002900	2500	1126 억	1883642	N	N	48	N	N
177	20231101	090132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5020	70	2	1.41	18714705	3773	1.68	4960	5020	4960	6430	3465	4950	4960.17	4.18	789	5276	5112	5006	4842	4736	5060	4790	1126	1480	2500	3660	10	1	45050956	2262	2.30	0.65	12	0.01	2179.00	7677.00	10145	20221228	-50.52	4810	20231024	4.37	10027	-49.94	20230102	4810	4.37	20231024	13580	-63.03	20230525	2155	132.95	20221103	4.25	N	002900	2500	1126 억	1883642	N	N	48	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History