KissMeData/004450/price/prices-20241101.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	20241129	160203	57	100.00	KOSPI		기계	N	N	N	N		N	30900	0	3	0.00	369400	12	27.91	30900	30900	30550	40150	21650	30900	30783.33	4.00	0	0	31033	30966	30833	30766	30633	31000	30800	108	9250	5000	21630	50	1	2154379	666	-10.01	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-22.56	29100	20240805	6.19	39900	-22.56	20240129	29100	6.19	20240805	39900	-22.56	20240129	29100	6.19	20240805	0.18	N	004450	5000	107 억		86170	N	N	0	N	00	N
3	20241129	150205	57	100.00	KOSPI		기계	N	N	N	N		N	30850	-50	5	-0.16	153400	5	11.63	30900	30900	30550	40150	21650	30900	30680.00	4.00	0	0	31033	30966	30833	30766	30633	31000	30800	108	9250	5000	21630	50	1	2154379	665	-9.99	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-22.68	29100	20240805	6.01	39900	-22.68	20240129	29100	6.01	20240805	39900	-22.68	20240129	29100	6.01	20240805	0.18	N	004450	5000	107 억		86170	N	N	0	N	00	N
4	20241129	140202	57	100.00	KOSPI		기계	N	N	N	N		N	30900	0	3	0.00	30900	1	2.33	30900	30900	30900	40150	21650	30900	30900.00	4.00	0	0	31033	30966	30833	30766	30633	31000	30800	108	9250	5000	21630	50	1	2154379	666	-10.01	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-22.56	29100	20240805	6.19	39900	-22.56	20240129	29100	6.19	20240805	39900	-22.56	20240129	29100	6.19	20240805	0.18	N	004450	5000	107 억		86170	N	N	0	N	00	N
5	20241129	130204	57	100.00	KOSPI		기계	N	N	N	N		N	30900	0	3	0.00	30900	1	2.33	30900	30900	30900	40150	21650	30900	30900.00	4.00	0	0	31033	30966	30833	30766	30633	31000	30800	108	9250	5000	21630	50	1	2154379	666	-10.01	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-22.56	29100	20240805	6.19	39900	-22.56	20240129	29100	6.19	20240805	39900	-22.56	20240129	29100	6.19	20240805	0.18	N	004450	5000	107 억		86170	N	N	0	N	00	N
6	20241129	120204	57	100.00	KOSPI		기계	N	N	N	N		N	30900	0	3	0.00	30900	1	2.33	30900	30900	30900	40150	21650	30900	30900.00	4.00	0	0	31033	30966	30833	30766	30633	31000	30800	108	9250	5000	21630	50	1	2154379	666	-10.01	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-22.56	29100	20240805	6.19	39900	-22.56	20240129	29100	6.19	20240805	39900	-22.56	20240129	29100	6.19	20240805	0.18	N	004450	5000	107 억		86170	N	N	0	N	00	N
7	20241129	110203	57	100.00	KOSPI		기계	N	N	N	N		N	30900	0	3	0.00	30900	1	2.33	30900	30900	30900	40150	21650	30900	30900.00	4.00	0	0	31033	30966	30833	30766	30633	31000	30800	108	9250	5000	21630	50	1	2154379	666	-10.01	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-22.56	29100	20240805	6.19	39900	-22.56	20240129	29100	6.19	20240805	39900	-22.56	20240129	29100	6.19	20240805	0.18	N	004450	5000	107 억		86170	N	N	0	N	00	N
8	20241129	100204	57	100.00	KOSPI		기계	N	N	N	N		N	30900	0	3	0.00	30900	1	2.33	30900	30900	30900	40150	21650	30900	30900.00	4.00	0	0	31033	30966	30833	30766	30633	31000	30800	108	9250	5000	21630	50	1	2154379	666	-10.01	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-22.56	29100	20240805	6.19	39900	-22.56	20240129	29100	6.19	20240805	39900	-22.56	20240129	29100	6.19	20240805	0.18	N	004450	5000	107 억		86170	N	N	0	N	00	N
9	20241129	090204	57	100.00	KOSPI		기계	N	N	N	N		N	30900	0	3	0.00	0	0	0.00	0	0	0	40150	21650	30900	0.00	4.00	0	0	31033	30966	30833	30766	30633	31000	30800	108	9250	5000	21630	50	1	2154379	666	-10.01	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-22.56	29100	20240805	6.19	39900	-22.56	20240129	29100	6.19	20240805	39900	-22.56	20240129	29100	6.19	20240805	0.18	N	004450	5000	107 억		86170	N	N	0	N	00	N
10	20241128	160202	57	100.00	KOSPI		기계	N	N	N	N		N	30900	50	2	0.16	1264850	41	37.27	30850	30900	30700	40100	21600	30850	30850.00	4.00	0	0	31083	30966	30833	30716	30583	30900	30650	108	9250	5000	21590	50	1	2154379	666	-10.01	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-22.56	29100	20240805	6.19	39900	-22.56	20240129	29100	6.19	20240805	39900	-22.56	20240129	29100	6.19	20240805	0.18	N	004450	5000	107 억		86170	N	N	0	N	00	N
11	20241128	150206	57	100.00	KOSPI		기계	N	N	N	N		N	30900	50	2	0.16	1264850	41	37.27	30850	30900	30700	40100	21600	30850	30850.00	4.00	0	0	31083	30966	30833	30716	30583	30900	30650	108	9250	5000	21590	50	1	2154379	666	-10.01	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-22.56	29100	20240805	6.19	39900	-22.56	20240129	29100	6.19	20240805	39900	-22.56	20240129	29100	6.19	20240805	0.18	N	004450	5000	107 억		86170	N	N	0	N	00	N
12	20241128	140204	57	100.00	KOSPI		기계	N	N	N	N		N	30900	50	2	0.16	1264850	41	37.27	30850	30900	30700	40100	21600	30850	30850.00	4.00	0	0	31083	30966	30833	30716	30583	30900	30650	108	9250	5000	21590	50	1	2154379	666	-10.01	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-22.56	29100	20240805	6.19	39900	-22.56	20240129	29100	6.19	20240805	39900	-22.56	20240129	29100	6.19	20240805	0.18	N	004450	5000	107 억		86170	N	N	0	N	00	N
13	20241128	130203	57	100.00	KOSPI		기계	N	N	N	N		N	30850	0	3	0.00	1110500	36	32.73	30850	30900	30700	40100	21600	30850	30847.22	4.00	0	0	31083	30966	30833	30716	30583	30900	30650	108	9250	5000	21590	50	1	2154379	665	-9.99	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-22.68	29100	20240805	6.01	39900	-22.68	20240129	29100	6.01	20240805	39900	-22.68	20240129	29100	6.01	20240805	0.18	N	004450	5000	107 억		86170	N	N	0	N	00	N
14	20241128	120205	57	100.00	KOSPI		기계	N	N	N	N		N	30850	0	3	0.00	462750	15	13.64	30850	30850	30850	40100	21600	30850	30850.00	4.00	0	0	31083	30966	30833	30716	30583	30900	30650	108	9250	5000	21590	50	1	2154379	665	-9.99	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-22.68	29100	20240805	6.01	39900	-22.68	20240129	29100	6.01	20240805	39900	-22.68	20240129	29100	6.01	20240805	0.18	N	004450	5000	107 억		86170	N	N	0	N	00	N
15	20241128	110204	57	100.00	KOSPI		기계	N	N	N	N		N	30850	0	3	0.00	339350	11	10.00	30850	30850	30850	40100	21600	30850	30850.00	4.00	0	0	31083	30966	30833	30716	30583	30900	30650	108	9250	5000	21590	50	1	2154379	665	-9.99	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-22.68	29100	20240805	6.01	39900	-22.68	20240129	29100	6.01	20240805	39900	-22.68	20240129	29100	6.01	20240805	0.18	N	004450	5000	107 억		86170	N	N	0	N	00	N
16	20241128	100204	57	100.00	KOSPI		기계	N	N	N	N		N	30850	0	3	0.00	30850	1	0.91	30850	30850	30850	40100	21600	30850	30850.00	4.00	0	0	31083	30966	30833	30716	30583	30900	30650	108	9250	5000	21590	50	1	2154379	665	-9.99	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-22.68	29100	20240805	6.01	39900	-22.68	20240129	29100	6.01	20240805	39900	-22.68	20240129	29100	6.01	20240805	0.18	N	004450	5000	107 억		86170	N	N	0	N	00	N
17	20241128	090203	57	100.00	KOSPI		기계	N	N	N	N		N	30850	0	3	0.00	0	0	0.00	0	0	0	40100	21600	30850	0.00	4.00	0	0	31083	30966	30833	30716	30583	30900	30650	108	9250	5000	21590	50	1	2154379	665	-9.99	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-22.68	29100	20240805	6.01	39900	-22.68	20240129	29100	6.01	20240805	39900	-22.68	20240129	29100	6.01	20240805	0.18	N	004450	5000	107 억		86170	N	N	0	N	00	N
18	20241127	160202	57	100.00	KOSPI		기계	N	N	N	N		N	30850	-100	5	-0.32	3385250	110	120.88	30950	30950	30700	40200	21700	30950	30775.00	4.00	0	-1	31416	31182	30766	30532	30116	31300	30650	108	9250	5000	21660	50	1	2154379	665	-9.99	0.58	12	0.01	-3087.00	53230.00	39900	20240129	-22.68	29100	20240805	6.01	39900	-22.68	20240129	29100	6.01	20240805	39900	-22.68	20240129	29100	6.01	20240805	0.18	N	004450	5000	107 억		86171	N	N	0	N	00	N
19	20241127	150203	57	100.00	KOSPI		기계	N	N	N	N		N	30850	-100	5	-0.32	3046400	99	108.79	30950	30950	30700	40200	21700	30950	30771.72	4.00	0	-1	31416	31182	30766	30532	30116	31300	30650	108	9250	5000	21660	50	1	2154379	665	-9.99	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-22.68	29100	20240805	6.01	39900	-22.68	20240129	29100	6.01	20240805	39900	-22.68	20240129	29100	6.01	20240805	0.18	N	004450	5000	107 억		86171	N	N	0	N	00	N
20	20241127	140204	57	100.00	KOSPI		기계	N	N	N	N		N	30850	-100	5	-0.32	1110500	36	39.56	30950	30950	30700	40200	21700	30950	30847.22	4.00	0	-1	31416	31182	30766	30532	30116	31300	30650	108	9250	5000	21660	50	1	2154379	665	-9.99	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-22.68	29100	20240805	6.01	39900	-22.68	20240129	29100	6.01	20240805	39900	-22.68	20240129	29100	6.01	20240805	0.18	N	004450	5000	107 억		86171	N	N	0	N	00	N
21	20241127	130201	57	100.00	KOSPI		기계	N	N	N	N		N	30700	-250	5	-0.81	1048750	34	37.36	30950	30950	30700	40200	21700	30950	30845.59	4.00	0	-1	31416	31182	30766	30532	30116	31300	30650	108	9250	5000	21660	50	1	2154379	661	-9.94	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-23.06	29100	20240805	5.50	39900	-23.06	20240129	29100	5.50	20240805	39900	-23.06	20240129	29100	5.50	20240805	0.18	N	004450	5000	107 억		86171	N	N	0	N	00	N
22	20241127	120203	57	100.00	KOSPI		기계	N	N	N	N		N	30700	-250	5	-0.81	1048750	34	37.36	30950	30950	30700	40200	21700	30950	30845.59	4.00	0	-1	31416	31182	30766	30532	30116	31300	30650	108	9250	5000	21660	50	1	2154379	661	-9.94	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-23.06	29100	20240805	5.50	39900	-23.06	20240129	29100	5.50	20240805	39900	-23.06	20240129	29100	5.50	20240805	0.18	N	004450	5000	107 억		86171	N	N	0	N	00	N
23	20241127	110204	57	100.00	KOSPI		기계	N	N	N	N		N	30700	-250	5	-0.81	618750	20	21.98	30950	30950	30700	40200	21700	30950	30937.50	4.00	0	-1	31416	31182	30766	30532	30116	31300	30650	108	9250	5000	21660	50	1	2154379	661	-9.94	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-23.06	29100	20240805	5.50	39900	-23.06	20240129	29100	5.50	20240805	39900	-23.06	20240129	29100	5.50	20240805	0.18	N	004450	5000	107 억		86171	N	N	0	N	00	N
24	20241127	100202	57	100.00	KOSPI		기계	N	N	N	N		N	30950	0	3	0.00	557100	18	19.78	30950	30950	30950	40200	21700	30950	30950.00	4.00	0	-1	31416	31182	30766	30532	30116	31300	30650	108	9250	5000	21660	50	1	2154379	667	-10.03	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-22.43	29100	20240805	6.36	39900	-22.43	20240129	29100	6.36	20240805	39900	-22.43	20240129	29100	6.36	20240805	0.18	N	004450	5000	107 억		86171	N	N	0	N	00	N
25	20241127	090203	57	100.00	KOSPI		기계	N	N	N	N		N	30950	0	3	0.00	0	0	0.00	0	0	0	40200	21700	30950	0.00	4.00	0	0	31416	31182	30766	30532	30116	31300	30650	108	9250	5000	21660	50	1	2154379	667	-10.03	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-22.43	29100	20240805	6.36	39900	-22.43	20240129	29100	6.36	20240805	39900	-22.43	20240129	29100	6.36	20240805	0.18	N	004450	5000	107 억		86171	N	N	0	N	00	N
26	20241126	160203	57	100.00	KOSPI		기계	N	N	N	N		N	30950	250	2	0.81	2792250	91	116.67	30700	31000	30350	39900	21500	30700	30684.07	4.00	0	0	30966	30832	30666	30532	30366	30750	30450	108	9200	5000	21490	50	1	2154379	667	-10.03	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-22.43	29100	20240805	6.36	39900	-22.43	20240129	29100	6.36	20240805	39900	-22.43	20240129	29100	6.36	20240805	0.18	N	004450	5000	107 억		86171	N	N	0	N	00	N
27	20241126	150202	57	100.00	KOSPI		기계	N	N	N	N		N	30700	0	3	0.00	1439500	47	60.26	30700	30700	30350	39900	21500	30700	30627.66	4.00	0	0	30966	30832	30666	30532	30366	30750	30450	108	9200	5000	21490	50	1	2154379	661	-9.94	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-23.06	29100	20240805	5.50	39900	-23.06	20240129	29100	5.50	20240805	39900	-23.06	20240129	29100	5.50	20240805	0.18	N	004450	5000	107 억		86171	N	N	0	N	00	N
28	20241126	140202	57	100.00	KOSPI		기계	N	N	N	N		N	30700	0	3	0.00	1255350	41	52.56	30700	30700	30350	39900	21500	30700	30618.29	4.00	0	0	30966	30832	30666	30532	30366	30750	30450	108	9200	5000	21490	50	1	2154379	661	-9.94	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-23.06	29100	20240805	5.50	39900	-23.06	20240129	29100	5.50	20240805	39900	-23.06	20240129	29100	5.50	20240805	0.18	N	004450	5000	107 억		86171	N	N	0	N	00	N
29	20241126	130202	57	100.00	KOSPI		기계	N	N	N	N		N	30700	0	3	0.00	365050	12	15.38	30700	30700	30350	39900	21500	30700	30420.83	4.00	0	0	30966	30832	30666	30532	30366	30750	30450	108	9200	5000	21490	50	1	2154379	661	-9.94	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-23.06	29100	20240805	5.50	39900	-23.06	20240129	29100	5.50	20240805	39900	-23.06	20240129	29100	5.50	20240805	0.18	N	004450	5000	107 억		86171	N	N	0	N	00	N
30	20241126	120202	57	100.00	KOSPI		기계	N	N	N	N		N	30700	0	3	0.00	365050	12	15.38	30700	30700	30350	39900	21500	30700	30420.83	4.00	0	0	30966	30832	30666	30532	30366	30750	30450	108	9200	5000	21490	50	1	2154379	661	-9.94	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-23.06	29100	20240805	5.50	39900	-23.06	20240129	29100	5.50	20240805	39900	-23.06	20240129	29100	5.50	20240805	0.18	N	004450	5000	107 억		86171	N	N	0	N	00	N
31	20241126	110204	57	100.00	KOSPI		기계	N	N	N	N		N	30350	-350	5	-1.14	334350	11	14.10	30700	30700	30350	39900	21500	30700	30395.45	4.00	0	0	30966	30832	30666	30532	30366	30750	30450	108	9200	5000	21490	50	1	2154379	654	-9.83	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-23.93	29100	20240805	4.30	39900	-23.93	20240129	29100	4.30	20240805	39900	-23.93	20240129	29100	4.30	20240805	0.18	N	004450	5000	107 억		86171	N	N	0	N	00	N
32	20241126	100205	57	100.00	KOSPI		기계	N	N	N	N		N	30700	0	3	0.00	30700	1	1.28	30700	30700	30700	39900	21500	30700	30700.00	4.00	0	0	30966	30832	30666	30532	30366	30750	30450	108	9200	5000	21490	50	1	2154379	661	-9.94	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-23.06	29100	20240805	5.50	39900	-23.06	20240129	29100	5.50	20240805	39900	-23.06	20240129	29100	5.50	20240805	0.18	N	004450	5000	107 억		86171	N	N	0	N	00	N
33	20241126	090202	57	100.00	KOSPI		기계	N	N	N	N		N	30700	0	3	0.00	0	0	0.00	0	0	0	39900	21500	30700	0.00	4.00	0	0	30966	30832	30666	30532	30366	30750	30450	108	9200	5000	21490	50	1	2154379	661	-9.94	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-23.06	29100	20240805	5.50	39900	-23.06	20240129	29100	5.50	20240805	39900	-23.06	20240129	29100	5.50	20240805	0.18	N	004450	5000	107 억		86171	N	N	0	N	00	N
34	20241125	160200	57	100.00	KOSPI		기계	N	N	N	N		N	30700	50	2	0.16	2388600	78	75.00	30800	30800	30500	39800	21500	30650	30622.08	4.00	0	0	31083	30866	30583	30366	30083	30975	30475	108	9150	5000	21450	50	1	2154379	661	-9.94	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-23.06	29100	20240805	5.50	39900	-23.06	20240129	29100	5.50	20240805	39900	-23.06	20240129	29100	5.50	20240805	0.18	N	004450	5000	107 억		86171	N	N	0	N	00	N
35	20241125	150202	57	100.00	KOSPI		기계	N	N	N	N		N	30700	50	2	0.16	521850	17	16.35	30800	30800	30500	39800	21500	30650	30697.06	4.00	0	0	31083	30866	30583	30366	30083	30975	30475	108	9150	5000	21450	50	1	2154379	661	-9.94	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-23.06	29100	20240805	5.50	39900	-23.06	20240129	29100	5.50	20240805	39900	-23.06	20240129	29100	5.50	20240805	0.18	N	004450	5000	107 억		86171	N	N	0	N	00	N
36	20241125	140202	57	100.00	KOSPI		기계	N	N	N	N		N	30700	50	2	0.16	521850	17	16.35	30800	30800	30500	39800	21500	30650	30697.06	4.00	0	0	31083	30866	30583	30366	30083	30975	30475	108	9150	5000	21450	50	1	2154379	661	-9.94	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-23.06	29100	20240805	5.50	39900	-23.06	20240129	29100	5.50	20240805	39900	-23.06	20240129	29100	5.50	20240805	0.18	N	004450	5000	107 억		86171	N	N	0	N	00	N
37	20241125	130201	57	100.00	KOSPI		기계	N	N	N	N		N	30650	0	3	0.00	460650	15	14.42	30800	30800	30650	39800	21500	30650	30710.00	4.00	0	0	31083	30866	30583	30366	30083	30975	30475	108	9150	5000	21450	50	1	2154379	660	-9.93	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-23.18	29100	20240805	5.33	39900	-23.18	20240129	29100	5.33	20240805	39900	-23.18	20240129	29100	5.33	20240805	0.18	N	004450	5000	107 억		86171	N	N	0	N	00	N
38	20241125	120202	57	100.00	KOSPI		기계	N	N	N	N		N	30700	50	2	0.16	307400	10	9.62	30800	30800	30700	39800	21500	30650	30740.00	4.00	0	0	31083	30866	30583	30366	30083	30975	30475	108	9150	5000	21450	50	1	2154379	661	-9.94	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-23.06	29100	20240805	5.50	39900	-23.06	20240129	29100	5.50	20240805	39900	-23.06	20240129	29100	5.50	20240805	0.18	N	004450	5000	107 억		86171	N	N	0	N	00	N
39	20241125	110202	57	100.00	KOSPI		기계	N	N	N	N		N	30700	50	2	0.16	184600	6	5.77	30800	30800	30700	39800	21500	30650	30766.67	4.00	0	0	31083	30866	30583	30366	30083	30975	30475	108	9150	5000	21450	50	1	2154379	661	-9.94	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-23.06	29100	20240805	5.50	39900	-23.06	20240129	29100	5.50	20240805	39900	-23.06	20240129	29100	5.50	20240805	0.18	N	004450	5000	107 억		86171	N	N	0	N	00	N
40	20241125	100159	57	100.00	KOSPI		기계	N	N	N	N		N	30800	150	2	0.49	123200	4	3.85	30800	30800	30800	39800	21500	30650	30800.00	4.00	0	0	31083	30866	30583	30366	30083	30975	30475	108	9150	5000	21450	50	1	2154379	664	-9.98	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-22.81	29100	20240805	5.84	39900	-22.81	20240129	29100	5.84	20240805	39900	-22.81	20240129	29100	5.84	20240805	0.18	N	004450	5000	107 억		86171	N	N	0	N	00	N
41	20241125	090159	57	100.00	KOSPI		기계	N	N	N	N		N	30800	150	2	0.49	92400	3	2.88	30800	30800	30800	39800	21500	30650	30800.00	4.00	0	0	31083	30866	30583	30366	30083	30975	30475	108	9150	5000	21450	50	1	2154379	664	-9.98	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-22.81	29100	20240805	5.84	39900	-22.81	20240129	29100	5.84	20240805	39900	-22.81	20240129	29100	5.84	20240805	0.18	N	004450	5000	107 억		86171	N	N	0	N	00	N
42	20241122	160156	57	100.00	KOSPI		기계	N	N	N	N		N	30650	100	2	0.33	3185200	104	27.66	30550	30800	30300	39700	21400	30550	30626.92	4.00	0	-2	30916	30732	30416	30232	29916	30800	30300	108	9150	5000	21380	50	1	2154379	660	-9.93	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-23.18	29100	20240805	5.33	39900	-23.18	20240129	29100	5.33	20240805	39900	-23.18	20240129	29100	5.33	20240805	0.18	N	004450	5000	107 억		86174	N	N	0	N	00	N
43	20241122	150154	57	100.00	KOSPI		기계	N	N	N	N		N	30650	100	2	0.33	3154550	103	27.39	30550	30800	30300	39700	21400	30550	30626.70	4.00	0	-3	30916	30732	30416	30232	29916	30800	30300	108	9150	5000	21380	50	1	2154379	660	-9.93	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-23.18	29100	20240805	5.33	39900	-23.18	20240129	29100	5.33	20240805	39900	-23.18	20240129	29100	5.33	20240805	0.18	N	004450	5000	107 억		86174	N	N	0	N	00	N
44	20241122	140157	57	100.00	KOSPI		기계	N	N	N	N		N	30550	0	3	0.00	1315750	43	11.44	30550	30800	30300	39700	21400	30550	30598.84	4.00	0	0	30916	30732	30416	30232	29916	30800	30300	108	9150	5000	21380	50	1	2154379	658	-9.90	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-23.43	29100	20240805	4.98	39900	-23.43	20240129	29100	4.98	20240805	39900	-23.43	20240129	29100	4.98	20240805	0.18	N	004450	5000	107 억		86174	N	N	0	N	00	N
45	20241122	130156	57	100.00	KOSPI		기계	N	N	N	N		N	30700	150	2	0.49	918700	30	7.98	30550	30800	30300	39700	21400	30550	30623.33	4.00	0	0	30916	30732	30416	30232	29916	30800	30300	108	9150	5000	21380	50	1	2154379	661	-9.94	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-23.06	29100	20240805	5.50	39900	-23.06	20240129	29100	5.50	20240805	39900	-23.06	20240129	29100	5.50	20240805	0.18	N	004450	5000	107 억		86174	N	N	0	N	00	N
46	20241122	120156	57	100.00	KOSPI		기계	N	N	N	N		N	30700	150	2	0.49	857350	28	7.45	30550	30800	30300	39700	21400	30550	30619.64	4.00	0	0	30916	30732	30416	30232	29916	30800	30300	108	9150	5000	21380	50	1	2154379	661	-9.94	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-23.06	29100	20240805	5.50	39900	-23.06	20240129	29100	5.50	20240805	39900	-23.06	20240129	29100	5.50	20240805	0.18	N	004450	5000	107 억		86174	N	N	0	N	00	N
47	20241122	110155	57	100.00	KOSPI		기계	N	N	N	N		N	30300	-250	5	-0.82	796100	26	6.91	30550	30800	30300	39700	21400	30550	30619.23	4.00	0	0	30916	30732	30416	30232	29916	30800	30300	108	9150	5000	21380	50	1	2154379	653	-9.82	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-24.06	29100	20240805	4.12	39900	-24.06	20240129	29100	4.12	20240805	39900	-24.06	20240129	29100	4.12	20240805	0.18	N	004450	5000	107 억		86174	N	N	0	N	00	N
48	20241122	100157	57	100.00	KOSPI		기계	N	N	N	N		N	30750	200	2	0.65	306650	10	2.66	30550	30800	30550	39700	21400	30550	30665.00	4.00	0	0	30916	30732	30416	30232	29916	30800	30300	108	9150	5000	21380	50	1	2154379	662	-9.96	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-22.93	29100	20240805	5.67	39900	-22.93	20240129	29100	5.67	20240805	39900	-22.93	20240129	29100	5.67	20240805	0.18	N	004450	5000	107 억		86174	N	N	0	N	00	N
49	20241122	090156	57	100.00	KOSPI		기계	N	N	N	N		N	30550	0	3	0.00	0	0	0.00	0	0	0	39700	21400	30550	0.00	4.00	0	0	30916	30732	30416	30232	29916	30800	30300	108	9150	5000	21380	50	1	2154379	658	-9.90	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-23.43	29100	20240805	4.98	39900	-23.43	20240129	29100	4.98	20240805	39900	-23.43	20240129	29100	4.98	20240805	0.18	N	004450	5000	107 억		86174	N	N	0	N	00	N
50	20241121	160155	57	100.00	KOSPI		기계	N	N	N	N		N	30550	0	3	0.00	11416950	376	408.70	30550	30600	30100	39700	21400	30550	30364.23	4.00	0	-11	30950	30750	30400	30200	29850	30850	30300	108	9150	5000	21380	50	1	2154379	658	-9.90	0.57	12	0.02	-3087.00	53230.00	39900	20240129	-23.43	29100	20240805	4.98	39900	-23.43	20240129	29100	4.98	20240805	39900	-23.43	20240129	29100	4.98	20240805	0.18	N	004450	5000	107 억		86176	N	N	0	N	00	N
51	20241121	150157	57	100.00	KOSPI		기계	N	N	N	N		N	30550	0	3	0.00	10776000	355	385.87	30550	30600	30100	39700	21400	30550	30354.93	4.00	0	-9	30950	30750	30400	30200	29850	30850	30300	108	9150	5000	21380	50	1	2154379	658	-9.90	0.57	12	0.02	-3087.00	53230.00	39900	20240129	-23.43	29100	20240805	4.98	39900	-23.43	20240129	29100	4.98	20240805	39900	-23.43	20240129	29100	4.98	20240805	0.18	N	004450	5000	107 억		86176	N	N	0	N	00	N
52	20241121	140158	57	100.00	KOSPI		기계	N	N	N	N		N	30200	-350	5	-1.15	4711100	156	169.57	30550	30550	30100	39700	21400	30550	30199.36	4.00	0	-5	30950	30750	30400	30200	29850	30850	30300	108	9150	5000	21380	50	1	2154379	651	-9.78	0.57	12	0.01	-3087.00	53230.00	39900	20240129	-24.31	29100	20240805	3.78	39900	-24.31	20240129	29100	3.78	20240805	39900	-24.31	20240129	29100	3.78	20240805	0.18	N	004450	5000	107 억		86176	N	N	0	N	00	N
53	20241121	130157	57	100.00	KOSPI		기계	N	N	N	N		N	30450	-100	5	-0.33	4499050	149	161.96	30550	30550	30100	39700	21400	30550	30194.97	4.00	0	-2	30950	30750	30400	30200	29850	30850	30300	108	9150	5000	21380	50	1	2154379	656	-9.86	0.57	12	0.01	-3087.00	53230.00	39900	20240129	-23.68	29100	20240805	4.64	39900	-23.68	20240129	29100	4.64	20240805	39900	-23.68	20240129	29100	4.64	20240805	0.18	N	004450	5000	107 억		86176	N	N	0	N	00	N
54	20241121	120156	57	100.00	KOSPI		기계	N	N	N	N		N	30450	-100	5	-0.33	698700	23	25.00	30550	30550	30150	39700	21400	30550	30378.26	4.00	0	0	30950	30750	30400	30200	29850	30850	30300	108	9150	5000	21380	50	1	2154379	656	-9.86	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-23.68	29100	20240805	4.64	39900	-23.68	20240129	29100	4.64	20240805	39900	-23.68	20240129	29100	4.64	20240805	0.18	N	004450	5000	107 억		86176	N	N	0	N	00	N
55	20241121	110156	57	100.00	KOSPI		기계	N	N	N	N		N	30550	0	3	0.00	213850	7	7.61	30550	30550	30550	39700	21400	30550	30550.00	4.00	0	1	30950	30750	30400	30200	29850	30850	30300	108	9150	5000	21380	50	1	2154379	658	-9.90	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-23.43	29100	20240805	4.98	39900	-23.43	20240129	29100	4.98	20240805	39900	-23.43	20240129	29100	4.98	20240805	0.18	N	004450	5000	107 억		86176	N	N	0	N	00	N
56	20241121	100157	57	100.00	KOSPI		기계	N	N	N	N		N	30550	0	3	0.00	30550	1	1.09	30550	30550	30550	39700	21400	30550	30550.00	4.00	0	0	30950	30750	30400	30200	29850	30850	30300	108	9150	5000	21380	50	1	2154379	658	-9.90	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-23.43	29100	20240805	4.98	39900	-23.43	20240129	29100	4.98	20240805	39900	-23.43	20240129	29100	4.98	20240805	0.18	N	004450	5000	107 억		86176	N	N	0	N	00	N
57	20241121	090157	57	100.00	KOSPI		기계	N	N	N	N		N	30550	0	3	0.00	0	0	0.00	0	0	0	39700	21400	30550	0.00	4.00	0	0	30950	30750	30400	30200	29850	30850	30300	108	9150	5000	21380	50	1	2154379	658	-9.90	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-23.43	29100	20240805	4.98	39900	-23.43	20240129	29100	4.98	20240805	39900	-23.43	20240129	29100	4.98	20240805	0.18	N	004450	5000	107 억		86176	N	N	0	N	00	N
58	20241120	160156	57	100.00	KOSPI		기계	N	N	N	N		N	30550	100	2	0.33	2798900	92	43.81	30450	30600	30050	39550	21350	30450	30422.83	4.00	0	-1	30783	30616	30283	30116	29783	30700	30200	108	9100	5000	21310	50	1	2154379	658	-9.90	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-23.43	29100	20240805	4.98	39900	-23.43	20240129	29100	4.98	20240805	39900	-23.43	20240129	29100	4.98	20240805	0.18	N	004450	5000	107 억		86177	N	N	0	N	00	N
59	20241120	150157	57	100.00	KOSPI		기계	N	N	N	N		N	30400	-50	5	-0.16	2219900	73	34.76	30450	30600	30050	39550	21350	30450	30409.59	4.00	0	-1	30783	30616	30283	30116	29783	30700	30200	108	9100	5000	21310	50	1	2154379	655	-9.85	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-23.81	29100	20240805	4.47	39900	-23.81	20240129	29100	4.47	20240805	39900	-23.81	20240129	29100	4.47	20240805	0.18	N	004450	5000	107 억		86177	N	N	0	N	00	N
60	20241120	140158	57	100.00	KOSPI		기계	N	N	N	N		N	30400	-50	5	-0.16	2219900	73	34.76	30450	30600	30050	39550	21350	30450	30409.59	4.00	0	-1	30783	30616	30283	30116	29783	30700	30200	108	9100	5000	21310	50	1	2154379	655	-9.85	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-23.81	29100	20240805	4.47	39900	-23.81	20240129	29100	4.47	20240805	39900	-23.81	20240129	29100	4.47	20240805	0.18	N	004450	5000	107 억		86177	N	N	0	N	00	N
61	20241120	130159	57	100.00	KOSPI		기계	N	N	N	N		N	30450	0	3	0.00	2159100	71	33.81	30450	30600	30050	39550	21350	30450	30409.86	4.00	0	-1	30783	30616	30283	30116	29783	30700	30200	108	9100	5000	21310	50	1	2154379	656	-9.86	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-23.68	29100	20240805	4.64	39900	-23.68	20240129	29100	4.64	20240805	39900	-23.68	20240129	29100	4.64	20240805	0.18	N	004450	5000	107 억		86177	N	N	0	N	00	N
62	20241120	120158	57	100.00	KOSPI		기계	N	N	N	N		N	30550	100	2	0.33	61000	2	0.95	30450	30550	30450	39550	21350	30450	30500.00	4.00	0	0	30783	30616	30283	30116	29783	30700	30200	108	9100	5000	21310	50	1	2154379	658	-9.90	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-23.43	29100	20240805	4.98	39900	-23.43	20240129	29100	4.98	20240805	39900	-23.43	20240129	29100	4.98	20240805	0.18	N	004450	5000	107 억		86177	N	N	0	N	00	N
63	20241120	110158	57	100.00	KOSPI		기계	N	N	N	N		N	30550	100	2	0.33	61000	2	0.95	30450	30550	30450	39550	21350	30450	30500.00	4.00	0	0	30783	30616	30283	30116	29783	30700	30200	108	9100	5000	21310	50	1	2154379	658	-9.90	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-23.43	29100	20240805	4.98	39900	-23.43	20240129	29100	4.98	20240805	39900	-23.43	20240129	29100	4.98	20240805	0.18	N	004450	5000	107 억		86177	N	N	0	N	00	N
64	20241120	100157	57	100.00	KOSPI		기계	N	N	N	N		N	30550	100	2	0.33	61000	2	0.95	30450	30550	30450	39550	21350	30450	30500.00	4.00	0	0	30783	30616	30283	30116	29783	30700	30200	108	9100	5000	21310	50	1	2154379	658	-9.90	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-23.43	29100	20240805	4.98	39900	-23.43	20240129	29100	4.98	20240805	39900	-23.43	20240129	29100	4.98	20240805	0.18	N	004450	5000	107 억		86177	N	N	0	N	00	N
65	20241120	090157	57	100.00	KOSPI		기계	N	N	N	N		N	30450	0	3	0.00	0	0	0.00	0	0	0	39550	21350	30450	0.00	4.00	0	0	30783	30616	30283	30116	29783	30700	30200	108	9100	5000	21310	50	1	2154379	656	-9.86	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-23.68	29100	20240805	4.64	39900	-23.68	20240129	29100	4.64	20240805	39900	-23.68	20240129	29100	4.64	20240805	0.18	N	004450	5000	107 억		86177	N	N	0	N	00	N
66	20241119	160153	57	100.00	KOSPI		기계	N	N	N	N		N	30450	-100	5	-0.33	6347400	210	30.79	30450	30450	29950	39700	21400	30550	30225.71	4.00	0	-2	31116	30832	30316	30032	29516	30950	30150	108	9150	5000	21380	50	1	2154379	656	-9.86	0.57	12	0.01	-3087.00	53230.00	39900	20240129	-23.68	29100	20240805	4.64	39900	-23.68	20240129	29100	4.64	20240805	39900	-23.68	20240129	29100	4.64	20240805	0.18	N	004450	5000	107 억		86179	N	N	0	N	00	N
67	20241119	150154	57	100.00	KOSPI		기계	N	N	N	N		N	30350	-200	5	-0.65	3882500	129	18.91	30450	30450	29950	39700	21400	30550	30096.90	4.00	0	-2	31116	30832	30316	30032	29516	30950	30150	108	9150	5000	21380	50	1	2154379	654	-9.83	0.57	12	0.01	-3087.00	53230.00	39900	20240129	-23.93	29100	20240805	4.30	39900	-23.93	20240129	29100	4.30	20240805	39900	-23.93	20240129	29100	4.30	20240805	0.18	N	004450	5000	107 억		86179	N	N	0	N	00	N
68	20241119	140153	57	100.00	KOSPI		기계	N	N	N	N		N	30350	-200	5	-0.65	2918550	97	14.22	30450	30450	29950	39700	21400	30550	30088.14	4.00	0	-2	31116	30832	30316	30032	29516	30950	30150	108	9150	5000	21380	50	1	2154379	654	-9.83	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-23.93	29100	20240805	4.30	39900	-23.93	20240129	29100	4.30	20240805	39900	-23.93	20240129	29100	4.30	20240805	0.18	N	004450	5000	107 억		86179	N	N	0	N	00	N
69	20241119	130153	57	100.00	KOSPI		기계	N	N	N	N		N	30350	-200	5	-0.65	2736450	91	13.34	30450	30450	29950	39700	21400	30550	30070.88	4.00	0	-2	31116	30832	30316	30032	29516	30950	30150	108	9150	5000	21380	50	1	2154379	654	-9.83	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-23.93	29100	20240805	4.30	39900	-23.93	20240129	29100	4.30	20240805	39900	-23.93	20240129	29100	4.30	20240805	0.18	N	004450	5000	107 억		86179	N	N	0	N	00	N
70	20241119	120152	57	100.00	KOSPI		기계	N	N	N	N		N	30350	-200	5	-0.65	2465750	82	12.02	30450	30450	29950	39700	21400	30550	30070.12	4.00	0	-2	31116	30832	30316	30032	29516	30950	30150	108	9150	5000	21380	50	1	2154379	654	-9.83	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-23.93	29100	20240805	4.30	39900	-23.93	20240129	29100	4.30	20240805	39900	-23.93	20240129	29100	4.30	20240805	0.18	N	004450	5000	107 억		86179	N	N	0	N	00	N
71	20241119	110154	57	100.00	KOSPI		기계	N	N	N	N		N	30450	-100	5	-0.33	365400	12	1.76	30450	30450	30450	39700	21400	30550	30450.00	4.00	0	-2	31116	30832	30316	30032	29516	30950	30150	108	9150	5000	21380	50	1	2154379	656	-9.86	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-23.68	29100	20240805	4.64	39900	-23.68	20240129	29100	4.64	20240805	39900	-23.68	20240129	29100	4.64	20240805	0.18	N	004450	5000	107 억		86179	N	N	0	N	00	N
72	20241119	100156	57	100.00	KOSPI		기계	N	N	N	N		N	30450	-100	5	-0.33	365400	12	1.76	30450	30450	30450	39700	21400	30550	30450.00	4.00	0	-2	31116	30832	30316	30032	29516	30950	30150	108	9150	5000	21380	50	1	2154379	656	-9.86	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-23.68	29100	20240805	4.64	39900	-23.68	20240129	29100	4.64	20240805	39900	-23.68	20240129	29100	4.64	20240805	0.18	N	004450	5000	107 억		86179	N	N	0	N	00	N
73	20241119	090155	57	100.00	KOSPI		기계	N	N	N	N		N	30550	0	3	0.00	0	0	0.00	0	0	0	39700	21400	30550	0.00	4.00	0	0	31116	30832	30316	30032	29516	30950	30150	108	9150	5000	21380	50	1	2154379	658	-9.90	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-23.43	29100	20240805	4.98	39900	-23.43	20240129	29100	4.98	20240805	39900	-23.43	20240129	29100	4.98	20240805	0.18	N	004450	5000	107 억		86179	N	N	0	N	00	N
74	20241118	160153	57	100.00	KOSPI		기계	N	N	N	N		N	30550	0	3	0.00	20575600	682	129.90	30550	30600	29800	39700	21400	30550	30169.50	4.00	0	-321	31316	30932	30466	30082	29616	31125	30275	108	9150	5000	21380	50	1	2154379	658	-9.90	0.57	12	0.03	-3087.00	53230.00	39900	20240129	-23.43	29100	20240805	4.98	39900	-23.43	20240129	29100	4.98	20240805	39900	-23.43	20240129	29100	4.98	20240805	0.18	N	004450	5000	107 억		86182	N	N	0	N	00	N
75	20241118	150153	57	100.00	KOSPI		기계	N	N	N	N		N	30100	-450	5	-1.47	12816150	425	80.95	30550	30600	29800	39700	21400	30550	30155.65	4.00	0	-304	31316	30932	30466	30082	29616	31125	30275	108	9150	5000	21380	50	1	2154379	648	-9.75	0.57	12	0.02	-3087.00	53230.00	39900	20240129	-24.56	29100	20240805	3.44	39900	-24.56	20240129	29100	3.44	20240805	39900	-24.56	20240129	29100	3.44	20240805	0.18	N	004450	5000	107 억		86182	N	N	0	N	00	N
76	20241118	140153	57	100.00	KOSPI		기계	N	N	N	N		N	30050	-500	5	-1.64	8583050	284	54.10	30550	30600	29950	39700	21400	30550	30222.01	4.00	0	-166	31316	30932	30466	30082	29616	31125	30275	108	9150	5000	21380	50	1	2154379	647	-9.73	0.56	12	0.01	-3087.00	53230.00	39900	20240129	-24.69	29100	20240805	3.26	39900	-24.69	20240129	29100	3.26	20240805	39900	-24.69	20240129	29100	3.26	20240805	0.18	N	004450	5000	107 억		86182	N	N	0	N	00	N
77	20241118	130153	57	100.00	KOSPI		기계	N	N	N	N		N	30050	-500	5	-1.64	8372700	277	52.76	30550	30600	29950	39700	21400	30550	30226.35	4.00	0	-160	31316	30932	30466	30082	29616	31125	30275	108	9150	5000	21380	50	1	2154379	647	-9.73	0.56	12	0.01	-3087.00	53230.00	39900	20240129	-24.69	29100	20240805	3.26	39900	-24.69	20240129	29100	3.26	20240805	39900	-24.69	20240129	29100	3.26	20240805	0.18	N	004450	5000	107 억		86182	N	N	0	N	00	N
78	20241118	120154	57	100.00	KOSPI		기계	N	N	N	N		N	30050	-500	5	-1.64	6360550	210	40.00	30550	30600	30000	39700	21400	30550	30288.33	4.00	0	-106	31316	30932	30466	30082	29616	31125	30275	108	9150	5000	21380	50	1	2154379	647	-9.73	0.56	12	0.01	-3087.00	53230.00	39900	20240129	-24.69	29100	20240805	3.26	39900	-24.69	20240129	29100	3.26	20240805	39900	-24.69	20240129	29100	3.26	20240805	0.18	N	004450	5000	107 억		86182	N	N	0	N	00	N
79	20241118	110153	57	100.00	KOSPI		기계	N	N	N	N		N	30400	-150	5	-0.49	3044350	100	19.05	30550	30600	30350	39700	21400	30550	30443.50	4.00	0	-7	31316	30932	30466	30082	29616	31125	30275	108	9150	5000	21380	50	1	2154379	655	-9.85	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-23.81	29100	20240805	4.47	39900	-23.81	20240129	29100	4.47	20240805	39900	-23.81	20240129	29100	4.47	20240805	0.18	N	004450	5000	107 억		86182	N	N	0	N	00	N
80	20241118	100154	57	100.00	KOSPI		기계	N	N	N	N		N	30600	50	2	0.16	61150	2	0.38	30550	30600	30550	39700	21400	30550	30575.00	4.00	0	1	31316	30932	30466	30082	29616	31125	30275	108	9150	5000	21380	50	1	2154379	659	-9.91	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-23.31	29100	20240805	5.15	39900	-23.31	20240129	29100	5.15	20240805	39900	-23.31	20240129	29100	5.15	20240805	0.18	N	004450	5000	107 억		86182	N	N	0	N	00	N
81	20241118	090152	57	100.00	KOSPI		기계	N	N	N	N		N	30550	0	3	0.00	0	0	0.00	0	0	0	39700	21400	30550	0.00	4.00	0	0	31316	30932	30466	30082	29616	31125	30275	108	9150	5000	21380	50	1	2154379	658	-9.90	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-23.43	29100	20240805	4.98	39900	-23.43	20240129	29100	4.98	20240805	39900	-23.43	20240129	29100	4.98	20240805	0.18	N	004450	5000	107 억		86182	N	N	0	N	00	N
82	20241115	160154	57	100.00	KOSPI		기계	N	N	N	N		N	30550	300	2	0.99	15950150	525	234.38	30250	30850	30000	39300	21200	30250	30381.24	4.00	0	4	30916	30582	30266	29932	29616	30750	30100	108	9050	5000	21170	50	1	2154379	658	-9.90	0.57	12	0.02	-3087.00	53230.00	39900	20240129	-23.43	29100	20240805	4.98	39900	-23.43	20240129	29100	4.98	20240805	39900	-23.43	20240129	29100	4.98	20240805	0.18	N	004450	5000	107 억		86182	N	N	0	N	00	N
83	20241115	150158	57	100.00	KOSPI		기계	N	N	N	N		N	30500	250	2	0.83	15130050	498	222.32	30250	30850	30000	39300	21200	30250	30381.63	4.00	0	3	30916	30582	30266	29932	29616	30750	30100	108	9050	5000	21170	50	1	2154379	657	-9.88	0.57	12	0.02	-3087.00	53230.00	39900	20240129	-23.56	29100	20240805	4.81	39900	-23.56	20240129	29100	4.81	20240805	39900	-23.56	20240129	29100	4.81	20240805	0.18	N	004450	5000	107 억		86182	N	N	0	N	00	N
84	20241115	140157	57	100.00	KOSPI		기계	N	N	N	N		N	30500	250	2	0.83	15069050	496	221.43	30250	30850	30000	39300	21200	30250	30381.15	4.00	0	1	30916	30582	30266	29932	29616	30750	30100	108	9050	5000	21170	50	1	2154379	657	-9.88	0.57	12	0.02	-3087.00	53230.00	39900	20240129	-23.56	29100	20240805	4.81	39900	-23.56	20240129	29100	4.81	20240805	39900	-23.56	20240129	29100	4.81	20240805	0.18	N	004450	5000	107 억		86182	N	N	0	N	00	N
85	20241115	130156	57	100.00	KOSPI		기계	N	N	N	N		N	30550	300	2	0.99	15008050	494	220.54	30250	30850	30000	39300	21200	30250	30380.67	4.00	0	0	30916	30582	30266	29932	29616	30750	30100	108	9050	5000	21170	50	1	2154379	658	-9.90	0.57	12	0.02	-3087.00	53230.00	39900	20240129	-23.43	29100	20240805	4.98	39900	-23.43	20240129	29100	4.98	20240805	39900	-23.43	20240129	29100	4.98	20240805	0.18	N	004450	5000	107 억		86182	N	N	0	N	00	N
86	20241115	120158	57	100.00	KOSPI		기계	N	N	N	N		N	30550	300	2	0.99	15008050	494	220.54	30250	30850	30000	39300	21200	30250	30380.67	4.00	0	0	30916	30582	30266	29932	29616	30750	30100	108	9050	5000	21170	50	1	2154379	658	-9.90	0.57	12	0.02	-3087.00	53230.00	39900	20240129	-23.43	29100	20240805	4.98	39900	-23.43	20240129	29100	4.98	20240805	39900	-23.43	20240129	29100	4.98	20240805	0.18	N	004450	5000	107 억		86182	N	N	0	N	00	N
87	20241115	110155	57	100.00	KOSPI		기계	N	N	N	N		N	30550	300	2	0.99	14855300	489	218.30	30250	30850	30000	39300	21200	30250	30378.94	4.00	0	0	30916	30582	30266	29932	29616	30750	30100	108	9050	5000	21170	50	1	2154379	658	-9.90	0.57	12	0.02	-3087.00	53230.00	39900	20240129	-23.43	29100	20240805	4.98	39900	-23.43	20240129	29100	4.98	20240805	39900	-23.43	20240129	29100	4.98	20240805	0.18	N	004450	5000	107 억		86182	N	N	0	N	00	N
88	20241115	100157	57	100.00	KOSPI		기계	N	N	N	N		N	30700	450	2	1.49	7546550	248	110.71	30250	30850	30200	39300	21200	30250	30429.64	4.00	0	0	30916	30582	30266	29932	29616	30750	30100	108	9050	5000	21170	50	1	2154379	661	-9.94	0.58	12	0.01	-3087.00	53230.00	39900	20240129	-23.06	29100	20240805	5.50	39900	-23.06	20240129	29100	5.50	20240805	39900	-23.06	20240129	29100	5.50	20240805	0.18	N	004450	5000	107 억		86182	N	N	0	N	00	N
89	20241115	090233	57	100.00	KOSPI		기계	N	N	N	N		N	30250	0	3	0.00	0	0	0.00	0	0	0	39300	21200	30250	0.00	4.00	0	0	30916	30582	30266	29932	29616	30750	30100	108	9050	5000	21170	50	1	2154379	652	-9.80	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-24.19	29100	20240805	3.95	39900	-24.19	20240129	29100	3.95	20240805	39900	-24.19	20240129	29100	3.95	20240805	0.18	N	004450	5000	107 억		86182	N	N	0	N	00	N
90	20241114	160153	57	100.00	KOSPI		기계	N	N	N	N		N	30150	-50	5	-0.17	6139450	203	59.01	30200	30600	29950	39250	21150	30200	30243.60	4.00	0	32	30800	30500	30100	29800	29400	30300	29600	108	9050	5000	21140	50	1	2154379	650	-9.77	0.57	12	0.01	-3087.00	53230.00	39900	20240129	-24.44	29100	20240805	3.61	39900	-24.44	20240129	29100	3.61	20240805	39900	-24.44	20240129	29100	3.61	20240805	0.18	N	004450	5000	107 억		86183	N	N	0	N	00	N
91	20241114	150155	57	100.00	KOSPI		기계	N	N	N	N		N	30000	-200	5	-0.66	5838850	193	56.10	30200	30600	29950	39250	21150	30200	30253.11	4.00	0	24	30800	30500	30100	29800	29400	30300	29600	108	9050	5000	21140	50	1	2154379	646	-9.72	0.56	12	0.01	-3087.00	53230.00	39900	20240129	-24.81	29100	20240805	3.09	39900	-24.81	20240129	29100	3.09	20240805	39900	-24.81	20240129	29100	3.09	20240805	0.18	N	004450	5000	107 억		86183	N	N	0	N	00	N
92	20241114	140154	57	100.00	KOSPI		기계	N	N	N	N		N	30200	0	3	0.00	5447850	180	52.33	30200	30600	29950	39250	21150	30200	30265.83	4.00	0	16	30800	30500	30100	29800	29400	30300	29600	108	9050	5000	21140	50	1	2154379	651	-9.78	0.57	12	0.01	-3087.00	53230.00	39900	20240129	-24.31	29100	20240805	3.78	39900	-24.31	20240129	29100	3.78	20240805	39900	-24.31	20240129	29100	3.78	20240805	0.18	N	004450	5000	107 억		86183	N	N	0	N	00	N
93	20241114	130154	57	100.00	KOSPI		기계	N	N	N	N		N	30100	-100	5	-0.33	3409350	112	32.56	30200	30600	30100	39250	21150	30200	30440.62	4.00	0	11	30800	30500	30100	29800	29400	30300	29600	108	9050	5000	21140	50	1	2154379	648	-9.75	0.57	12	0.01	-3087.00	53230.00	39900	20240129	-24.56	29100	20240805	3.44	39900	-24.56	20240129	29100	3.44	20240805	39900	-24.56	20240129	29100	3.44	20240805	0.18	N	004450	5000	107 억		86183	N	N	0	N	00	N
94	20241114	120153	57	100.00	KOSPI		기계	N	N	N	N		N	30200	0	3	0.00	3168200	104	30.23	30200	30600	30200	39250	21150	30200	30463.46	4.00	0	4	30800	30500	30100	29800	29400	30300	29600	108	9050	5000	21140	50	1	2154379	651	-9.78	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-24.31	29100	20240805	3.78	39900	-24.31	20240129	29100	3.78	20240805	39900	-24.31	20240129	29100	3.78	20240805	0.18	N	004450	5000	107 억		86183	N	N	0	N	00	N
95	20241114	110156	57	100.00	KOSPI		기계	N	N	N	N		N	30550	350	2	1.16	3047100	100	29.07	30200	30600	30200	39250	21150	30200	30471.00	4.00	0	0	30800	30500	30100	29800	29400	30300	29600	108	9050	5000	21140	50	1	2154379	658	-9.90	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-23.43	29100	20240805	4.98	39900	-23.43	20240129	29100	4.98	20240805	39900	-23.43	20240129	29100	4.98	20240805	0.18	N	004450	5000	107 억		86183	N	N	0	N	00	N
96	20241114	100158	57	100.00	KOSPI		기계	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	39250	21150	30200	0.00	4.00	0	0	30800	30500	30100	29800	29400	30300	29600	108	9050	5000	21140	50	1	2154379	651	-9.78	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-24.31	29100	20240805	3.78	39900	-24.31	20240129	29100	3.78	20240805	39900	-24.31	20240129	29100	3.78	20240805	0.18	N	004450	5000	107 억		86183	N	N	0	N	00	N
97	20241114	090152	57	100.00	KOSPI		기계	N	N	N	N		N	30200	0	3	0.00	0	0	0.00	0	0	0	39250	21150	30200	0.00	4.00	0	0	30800	30500	30100	29800	29400	30300	29600	108	9050	5000	21140	50	1	2154379	651	-9.78	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-24.31	29100	20240805	3.78	39900	-24.31	20240129	29100	3.78	20240805	39900	-24.31	20240129	29100	3.78	20240805	0.18	N	004450	5000	107 억		86183	N	N	0	N	00	N
98	20241112	160151	57	100.00	KOSPI		기계	N	N	N	N		N	30300	-100	5	-0.33	28849250	968	628.57	30400	30500	29250	39500	21300	30400	29802.94	4.00	0	-2	30733	30566	30333	30166	29933	30450	30050	108	9100	5000	21280	50	1	2154379	653	-9.82	0.57	12	0.04	-3087.00	53230.00	39900	20240129	-24.06	29100	20240805	4.12	39900	-24.06	20240129	29100	4.12	20240805	39900	-24.06	20240129	29100	4.12	20240805	0.18	N	004450	5000	107 억		86185	N	N	0	N	00	N
99	20241112	150152	57	100.00	KOSPI		기계	N	N	N	N		N	29600	-800	5	-2.63	23214050	780	506.49	30400	30500	29250	39500	21300	30400	29761.60	4.00	0	-2	30733	30566	30333	30166	29933	30450	30050	108	9100	5000	21280	50	1	2154379	638	-9.59	0.56	12	0.04	-3087.00	53230.00	39900	20240129	-25.81	29100	20240805	1.72	39900	-25.81	20240129	29100	1.72	20240805	39900	-25.81	20240129	29100	1.72	20240805	0.18	N	004450	5000	107 억		86185	N	N	0	N	00	N
100	20241112	140154	57	100.00	KOSPI		기계	N	N	N	N		N	29650	-750	5	-2.47	23154850	778	505.19	30400	30500	29250	39500	21300	30400	29762.02	4.00	0	-2	30733	30566	30333	30166	29933	30450	30050	108	9100	5000	21280	50	1	2154379	639	-9.60	0.56	12	0.04	-3087.00	53230.00	39900	20240129	-25.69	29100	20240805	1.89	39900	-25.69	20240129	29100	1.89	20240805	39900	-25.69	20240129	29100	1.89	20240805	0.18	N	004450	5000	107 억		86185	N	N	0	N	00	N
101	20241112	130152	57	100.00	KOSPI		기계	N	N	N	N		N	29700	-700	5	-2.30	21823350	733	475.97	30400	30500	29250	39500	21300	30400	29772.65	4.00	0	-2	30733	30566	30333	30166	29933	30450	30050	108	9100	5000	21280	50	1	2154379	640	-9.62	0.56	12	0.03	-3087.00	53230.00	39900	20240129	-25.56	29100	20240805	2.06	39900	-25.56	20240129	29100	2.06	20240805	39900	-25.56	20240129	29100	2.06	20240805	0.18	N	004450	5000	107 억		86185	N	N	0	N	00	N
102	20241112	120152	57	100.00	KOSPI		기계	N	N	N	N		N	29950	-450	5	-1.48	16507150	553	359.09	30400	30500	29250	39500	21300	30400	29850.18	4.00	0	-2	30733	30566	30333	30166	29933	30450	30050	108	9100	5000	21280	50	1	2154379	645	-9.70	0.56	12	0.03	-3087.00	53230.00	39900	20240129	-24.94	29100	20240805	2.92	39900	-24.94	20240129	29100	2.92	20240805	39900	-24.94	20240129	29100	2.92	20240805	0.18	N	004450	5000	107 억		86185	N	N	0	N	00	N
103	20241112	110151	57	100.00	KOSPI		기계	N	N	N	N		N	29650	-750	5	-2.47	13948550	467	303.25	30400	30500	29250	39500	21300	30400	29868.42	4.00	0	-2	30733	30566	30333	30166	29933	30450	30050	108	9100	5000	21280	50	1	2154379	639	-9.60	0.56	12	0.02	-3087.00	53230.00	39900	20240129	-25.69	29100	20240805	1.89	39900	-25.69	20240129	29100	1.89	20240805	39900	-25.69	20240129	29100	1.89	20240805	0.18	N	004450	5000	107 억		86185	N	N	0	N	00	N
104	20241112	100152	57	100.00	KOSPI		기계	N	N	N	N		N	30000	-400	5	-1.32	3397050	113	73.38	30400	30400	30000	39500	21300	30400	30062.39	4.00	0	-1	30733	30566	30333	30166	29933	30450	30050	108	9100	5000	21280	50	1	2154379	646	-9.72	0.56	12	0.01	-3087.00	53230.00	39900	20240129	-24.81	29100	20240805	3.09	39900	-24.81	20240129	29100	3.09	20240805	39900	-24.81	20240129	29100	3.09	20240805	0.18	N	004450	5000	107 억		86185	N	N	0	N	00	N
105	20241112	090151	57	100.00	KOSPI		기계	N	N	N	N		N	30400	0	3	0.00	0	0	0.00	0	0	0	39500	21300	30400	0.00	4.00	0	0	30733	30566	30333	30166	29933	30450	30050	108	9100	5000	21280	50	1	2154379	655	-9.85	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-23.81	29100	20240805	4.47	39900	-23.81	20240129	29100	4.47	20240805	39900	-23.81	20240129	29100	4.47	20240805	0.18	N	004450	5000	107 억		86185	N	N	0	N	00	N
106	20241111	160151	57	100.00	KOSPI		기계	N	N	N	N		N	30400	-100	5	-0.33	4670700	154	11.89	30500	30500	30100	39650	21350	30500	30329.22	4.00	0	0	32733	31616	30983	29866	29233	31300	29550	108	9150	5000	21350	50	1	2154379	655	-9.85	0.57	12	0.01	-3087.00	53230.00	39900	20240129	-23.81	29100	20240805	4.47	39900	-23.81	20240129	29100	4.47	20240805	39900	-23.81	20240129	29100	4.47	20240805	0.18	N	004450	5000	107 억		86185	N	N	0	N	00	N
107	20241111	150154	57	100.00	KOSPI		기계	N	N	N	N		N	30150	-350	5	-1.15	3366550	111	8.57	30500	30500	30100	39650	21350	30500	30329.28	4.00	0	0	32733	31616	30983	29866	29233	31300	29550	108	9150	5000	21350	50	1	2154379	650	-9.77	0.57	12	0.01	-3087.00	53230.00	39900	20240129	-24.44	29100	20240805	3.61	39900	-24.44	20240129	29100	3.61	20240805	39900	-24.44	20240129	29100	3.61	20240805	0.18	N	004450	5000	107 억		86185	N	N	0	N	00	N
108	20241111	140152	57	100.00	KOSPI		기계	N	N	N	N		N	30400	-100	5	-0.33	1854950	61	4.71	30500	30500	30250	39650	21350	30500	30409.02	4.00	0	0	32733	31616	30983	29866	29233	31300	29550	108	9150	5000	21350	50	1	2154379	655	-9.85	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-23.81	29100	20240805	4.47	39900	-23.81	20240129	29100	4.47	20240805	39900	-23.81	20240129	29100	4.47	20240805	0.18	N	004450	5000	107 억		86185	N	N	0	N	00	N
109	20241111	130151	57	100.00	KOSPI		기계	N	N	N	N		N	30250	-250	5	-0.82	1034150	34	2.63	30500	30500	30250	39650	21350	30500	30416.18	4.00	0	0	32733	31616	30983	29866	29233	31300	29550	108	9150	5000	21350	50	1	2154379	652	-9.80	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-24.19	29100	20240805	3.95	39900	-24.19	20240129	29100	3.95	20240805	39900	-24.19	20240129	29100	3.95	20240805	0.18	N	004450	5000	107 억		86185	N	N	0	N	00	N
110	20241111	120151	57	100.00	KOSPI		기계	N	N	N	N		N	30400	-100	5	-0.33	487200	16	1.24	30500	30500	30400	39650	21350	30500	30450.00	4.00	0	0	32733	31616	30983	29866	29233	31300	29550	108	9150	5000	21350	50	1	2154379	655	-9.85	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-23.81	29100	20240805	4.47	39900	-23.81	20240129	29100	4.47	20240805	39900	-23.81	20240129	29100	4.47	20240805	0.18	N	004450	5000	107 억		86185	N	N	0	N	00	N
111	20241111	110151	57	100.00	KOSPI		기계	N	N	N	N		N	30400	-100	5	-0.33	396000	13	1.00	30500	30500	30400	39650	21350	30500	30461.54	4.00	0	0	32733	31616	30983	29866	29233	31300	29550	108	9150	5000	21350	50	1	2154379	655	-9.85	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-23.81	29100	20240805	4.47	39900	-23.81	20240129	29100	4.47	20240805	39900	-23.81	20240129	29100	4.47	20240805	0.18	N	004450	5000	107 억		86185	N	N	0	N	00	N
112	20241111	100150	57	100.00	KOSPI		기계	N	N	N	N		N	30400	-100	5	-0.33	396000	13	1.00	30500	30500	30400	39650	21350	30500	30461.54	4.00	0	0	32733	31616	30983	29866	29233	31300	29550	108	9150	5000	21350	50	1	2154379	655	-9.85	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-23.81	29100	20240805	4.47	39900	-23.81	20240129	29100	4.47	20240805	39900	-23.81	20240129	29100	4.47	20240805	0.18	N	004450	5000	107 억		86185	N	N	0	N	00	N
113	20241111	090151	57	100.00	KOSPI		기계	N	N	N	N		N	30500	0	3	0.00	91500	3	0.23	30500	30500	30500	39650	21350	30500	30500.00	4.00	0	0	32733	31616	30983	29866	29233	31300	29550	108	9150	5000	21350	50	1	2154379	657	-9.88	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-23.56	29100	20240805	4.81	39900	-23.56	20240129	29100	4.81	20240805	39900	-23.56	20240129	29100	4.81	20240805	0.18	N	004450	5000	107 억		86185	N	N	0	N	00	N
114	20241108	160148	57	100.00	KOSPI		기계	N	N	N	N		N	30500	-400	5	-1.29	40077600	1295	238.93	30900	32100	30350	40150	21650	30900	30948.30	4.01	0	-159	31800	31350	30650	30200	29500	31575	30425	108	9250	5000	21630	50	1	2154379	657	-9.88	0.57	12	0.06	-3087.00	53230.00	39900	20240129	-23.56	29100	20240805	4.81	39900	-23.56	20240129	29100	4.81	20240805	39900	-23.56	20240129	29100	4.81	20240805	0.18	N	004450	5000	107 억		86344	N	N	0	N	00	N
115	20241108	150152	57	100.00	KOSPI		기계	N	N	N	N		N	30650	-250	5	-0.81	13322650	434	80.07	30900	30900	30350	40150	21650	30900	30697.35	4.01	0	-159	31800	31350	30650	30200	29500	31575	30425	108	9250	5000	21630	50	1	2154379	660	-9.93	0.58	12	0.02	-3087.00	53230.00	39900	20240129	-23.18	29100	20240805	5.33	39900	-23.18	20240129	29100	5.33	20240805	39900	-23.18	20240129	29100	5.33	20240805	0.18	N	004450	5000	107 억		86344	N	N	0	N	00	N
116	20241108	140151	57	100.00	KOSPI		기계	N	N	N	N		N	30650	-250	5	-0.81	12046050	392	72.32	30900	30900	30350	40150	21650	30900	30729.72	4.01	0	-159	31800	31350	30650	30200	29500	31575	30425	108	9250	5000	21630	50	1	2154379	660	-9.93	0.58	12	0.02	-3087.00	53230.00	39900	20240129	-23.18	29100	20240805	5.33	39900	-23.18	20240129	29100	5.33	20240805	39900	-23.18	20240129	29100	5.33	20240805	0.18	N	004450	5000	107 억		86344	N	N	0	N	00	N
117	20241108	130150	57	100.00	KOSPI		기계	N	N	N	N		N	30700	-200	5	-0.65	10918850	355	65.50	30900	30900	30550	40150	21650	30900	30757.32	4.01	0	-159	31800	31350	30650	30200	29500	31575	30425	108	9250	5000	21630	50	1	2154379	661	-9.94	0.58	12	0.02	-3087.00	53230.00	39900	20240129	-23.06	29100	20240805	5.50	39900	-23.06	20240129	29100	5.50	20240805	39900	-23.06	20240129	29100	5.50	20240805	0.18	N	004450	5000	107 억		86344	N	N	0	N	00	N
118	20241108	120152	57	100.00	KOSPI		기계	N	N	N	N		N	30700	-200	5	-0.65	6822050	221	40.77	30900	30900	30650	40150	21650	30900	30869.00	4.01	0	-159	31800	31350	30650	30200	29500	31575	30425	108	9250	5000	21630	50	1	2154379	661	-9.94	0.58	12	0.01	-3087.00	53230.00	39900	20240129	-23.06	29100	20240805	5.50	39900	-23.06	20240129	29100	5.50	20240805	39900	-23.06	20240129	29100	5.50	20240805	0.18	N	004450	5000	107 억		86344	N	N	0	N	00	N
119	20241108	110152	57	100.00	KOSPI		기계	N	N	N	N		N	30650	-250	5	-0.81	6760700	219	40.41	30900	30900	30650	40150	21650	30900	30870.78	4.01	0	-159	31800	31350	30650	30200	29500	31575	30425	108	9250	5000	21630	50	1	2154379	660	-9.93	0.58	12	0.01	-3087.00	53230.00	39900	20240129	-23.18	29100	20240805	5.33	39900	-23.18	20240129	29100	5.33	20240805	39900	-23.18	20240129	29100	5.33	20240805	0.18	N	004450	5000	107 억		86344	N	N	0	N	00	N
120	20241108	100151	57	100.00	KOSPI		기계	N	N	N	N		N	30700	-200	5	-0.65	6147200	199	36.72	30900	30900	30700	40150	21650	30900	30890.45	4.01	0	-159	31800	31350	30650	30200	29500	31575	30425	108	9250	5000	21630	50	1	2154379	661	-9.94	0.58	12	0.01	-3087.00	53230.00	39900	20240129	-23.06	29100	20240805	5.50	39900	-23.06	20240129	29100	5.50	20240805	39900	-23.06	20240129	29100	5.50	20240805	0.18	N	004450	5000	107 억		86344	N	N	0	N	00	N
121	20241108	090149	57	100.00	KOSPI		기계	N	N	N	N		N	30900	0	3	0.00	30900	1	0.18	30900	30900	30900	40150	21650	30900	30900.00	4.01	0	0	31800	31350	30650	30200	29500	31575	30425	108	9250	5000	21630	50	1	2154379	666	-10.01	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-22.56	29100	20240805	6.19	39900	-22.56	20240129	29100	6.19	20240805	39900	-22.56	20240129	29100	6.19	20240805	0.18	N	004450	5000	107 억		86344	N	N	0	N	00	N
122	20241107	160150	57	100.00	KOSPI		기계	N	N	N	N		N	30900	600	2	1.98	16429700	542	51.97	30300	31100	29950	39350	21250	30300	30313.10	4.01	0	14	30933	30616	30333	30016	29733	30475	29875	108	9050	5000	21210	50	1	2154379	666	-10.01	0.58	12	0.03	-3087.00	53230.00	39900	20240129	-22.56	29100	20240805	6.19	39900	-22.56	20240129	29100	6.19	20240805	39900	-22.56	20240129	29100	6.19	20240805	0.18	N	004450	5000	107 억		86345	N	N	0	N	00	N
123	20241107	150150	57	100.00	KOSPI		기계	N	N	N	N		N	30500	200	2	0.66	12821750	425	40.75	30300	30500	29950	39350	21250	30300	30168.82	4.01	0	14	30933	30616	30333	30016	29733	30475	29875	108	9050	5000	21210	50	1	2154379	657	-9.88	0.57	12	0.02	-3087.00	53230.00	39900	20240129	-23.56	29100	20240805	4.81	39900	-23.56	20240129	29100	4.81	20240805	39900	-23.56	20240129	29100	4.81	20240805	0.18	N	004450	5000	107 억		86345	N	N	0	N	00	N
124	20241107	140152	57	100.00	KOSPI		기계	N	N	N	N		N	30500	200	2	0.66	12638950	419	40.17	30300	30500	29950	39350	21250	30300	30164.56	4.01	0	9	30933	30616	30333	30016	29733	30475	29875	108	9050	5000	21210	50	1	2154379	657	-9.88	0.57	12	0.02	-3087.00	53230.00	39900	20240129	-23.56	29100	20240805	4.81	39900	-23.56	20240129	29100	4.81	20240805	39900	-23.56	20240129	29100	4.81	20240805	0.18	N	004450	5000	107 억		86345	N	N	0	N	00	N
125	20241107	130152	57	100.00	KOSPI		기계	N	N	N	N		N	30500	200	2	0.66	12577950	417	39.98	30300	30500	29950	39350	21250	30300	30162.95	4.01	0	7	30933	30616	30333	30016	29733	30475	29875	108	9050	5000	21210	50	1	2154379	657	-9.88	0.57	12	0.02	-3087.00	53230.00	39900	20240129	-23.56	29100	20240805	4.81	39900	-23.56	20240129	29100	4.81	20240805	39900	-23.56	20240129	29100	4.81	20240805	0.18	N	004450	5000	107 억		86345	N	N	0	N	00	N
126	20241107	120150	57	100.00	KOSPI		기계	N	N	N	N		N	30200	-100	5	-0.33	8608900	286	27.42	30300	30300	29950	39350	21250	30300	30101.05	4.01	0	6	30933	30616	30333	30016	29733	30475	29875	108	9050	5000	21210	50	1	2154379	651	-9.78	0.57	12	0.01	-3087.00	53230.00	39900	20240129	-24.31	29100	20240805	3.78	39900	-24.31	20240129	29100	3.78	20240805	39900	-24.31	20240129	29100	3.78	20240805	0.18	N	004450	5000	107 억		86345	N	N	0	N	00	N
127	20241107	110150	57	100.00	KOSPI		기계	N	N	N	N		N	29950	-350	5	-1.16	8276900	275	26.37	30300	30300	29950	39350	21250	30300	30097.82	4.01	0	4	30933	30616	30333	30016	29733	30475	29875	108	9050	5000	21210	50	1	2154379	645	-9.70	0.56	12	0.01	-3087.00	53230.00	39900	20240129	-24.94	29100	20240805	2.92	39900	-24.94	20240129	29100	2.92	20240805	39900	-24.94	20240129	29100	2.92	20240805	0.18	N	004450	5000	107 억		86345	N	N	0	N	00	N
128	20241107	100151	57	100.00	KOSPI		기계	N	N	N	N		N	30300	0	3	0.00	5365800	178	17.07	30300	30300	30000	39350	21250	30300	30144.94	4.01	0	4	30933	30616	30333	30016	29733	30475	29875	108	9050	5000	21210	50	1	2154379	653	-9.82	0.57	12	0.01	-3087.00	53230.00	39900	20240129	-24.06	29100	20240805	4.12	39900	-24.06	20240129	29100	4.12	20240805	39900	-24.06	20240129	29100	4.12	20240805	0.18	N	004450	5000	107 억		86345	N	N	0	N	00	N
129	20241107	090150	57	100.00	KOSPI		기계	N	N	N	N		N	30300	0	3	0.00	1212000	40	3.84	30300	30300	30300	39350	21250	30300	30300.00	4.01	0	0	30933	30616	30333	30016	29733	30475	29875	108	9050	5000	21210	50	1	2154379	653	-9.82	0.57	12	0.00	-3087.00	53230.00	39900	20240129	-24.06	29100	20240805	4.12	39900	-24.06	20240129	29100	4.12	20240805	39900	-24.06	20240129	29100	4.12	20240805	0.18	N	004450	5000	107 억		86345	N	N	0	N	00	N
130	20241106	160151	57	100.00	KOSPI		기계	N	N	N	N		N	30300	-350	5	-1.14	31503450	1043	122.42	30650	30650	30050	39800	21500	30650	30204.65	4.01	0	1	31416	31032	30566	30182	29716	30800	29950	108	9150	5000	21450	50	1	2154379	653	-9.82	0.57	12	0.05	-3087.00	53230.00	39900	20240129	-24.06	29100	20240805	4.12	39900	-24.06	20240129	29100	4.12	20240805	39900	-24.06	20240129	29100	4.12	20240805	0.18	N	004450	5000	107 억		86345	N	N	0	N	00	N
131	20241106	150154	57	100.00	KOSPI		기계	N	N	N	N		N	30350	-300	5	-0.98	28291750	937	109.98	30650	30650	30050	39800	21500	30650	30193.97	4.01	0	9	31416	31032	30566	30182	29716	30800	29950	108	9150	5000	21450	50	1	2154379	654	-9.83	0.57	12	0.04	-3087.00	53230.00	39900	20240129	-23.93	29100	20240805	4.30	39900	-23.93	20240129	29100	4.30	20240805	39900	-23.93	20240129	29100	4.30	20240805	0.18	N	004450	5000	107 억		86345	N	N	0	N	00	N
132	20241106	140154	57	100.00	KOSPI		기계	N	N	N	N		N	30100	-550	5	-1.79	23142450	766	89.91	30650	30650	30100	39800	21500	30650	30212.08	4.01	0	9	31416	31032	30566	30182	29716	30800	29950	108	9150	5000	21450	50	1	2154379	648	-9.75	0.57	12	0.04	-3087.00	53230.00	39900	20240129	-24.56	29100	20240805	3.44	39900	-24.56	20240129	29100	3.44	20240805	39900	-24.56	20240129	29100	3.44	20240805	0.18	N	004450	5000	107 억		86345	N	N	0	N	00	N
133	20241106	130153	57	100.00	KOSPI		기계	N	N	N	N		N	30150	-500	5	-1.63	21484250	711	83.45	30650	30650	30150	39800	21500	30650	30216.95	4.01	0	1	31416	31032	30566	30182	29716	30800	29950	108	9150	5000	21450	50	1	2154379	650	-9.77	0.57	12	0.03	-3087.00	53230.00	39900	20240129	-24.44	29100	20240805	3.61	39900	-24.44	20240129	29100	3.61	20240805	39900	-24.44	20240129	29100	3.61	20240805	0.18	N	004450	5000	107 억		86345	N	N	0	N	00	N
134	20241106	120151	57	100.00	KOSPI		기계	N	N	N	N		N	30150	-500	5	-1.63	20277950	671	78.76	30650	30650	30150	39800	21500	30650	30220.49	4.01	0	1	31416	31032	30566	30182	29716	30800	29950	108	9150	5000	21450	50	1	2154379	650	-9.77	0.57	12	0.03	-3087.00	53230.00	39900	20240129	-24.44	29100	20240805	3.61	39900	-24.44	20240129	29100	3.61	20240805	39900	-24.44	20240129	29100	3.61	20240805	0.18	N	004450	5000	107 억		86345	N	N	0	N	00	N
135	20241106	110152	57	100.00	KOSPI		기계	N	N	N	N		N	30300	-350	5	-1.14	12856400	425	49.88	30650	30650	30150	39800	21500	30650	30250.35	4.01	0	1	31416	31032	30566	30182	29716	30800	29950	108	9150	5000	21450	50	1	2154379	653	-9.82	0.57	12	0.02	-3087.00	53230.00	39900	20240129	-24.06	29100	20240805	4.12	39900	-24.06	20240129	29100	4.12	20240805	39900	-24.06	20240129	29100	4.12	20240805	0.18	N	004450	5000	107 억		86345	N	N	0	N	00	N
136	20241106	100152	57	100.00	KOSPI		기계	N	N	N	N		N	30300	-350	5	-1.14	11009650	364	42.72	30650	30650	30150	39800	21500	30650	30246.29	4.01	0	1	31416	31032	30566	30182	29716	30800	29950	108	9150	5000	21450	50	1	2154379	653	-9.82	0.57	12	0.02	-3087.00	53230.00	39900	20240129	-24.06	29100	20240805	4.12	39900	-24.06	20240129	29100	4.12	20240805	39900	-24.06	20240129	29100	4.12	20240805	0.18	N	004450	5000	107 억		86345	N	N	0	N	00	N
137	20241106	090151	57	100.00	KOSPI		기계	N	N	N	N		N	30650	0	3	0.00	0	0	0.00	0	0	0	39800	21500	30650	0.00	4.01	0	0	31416	31032	30566	30182	29716	30800	29950	108	9150	5000	21450	50	1	2154379	660	-9.93	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-23.18	29100	20240805	5.33	39900	-23.18	20240129	29100	5.33	20240805	39900	-23.18	20240129	29100	5.33	20240805	0.18	N	004450	5000	107 억		86345	N	N	0	N	00	N
138	20241105	160149	57	100.00	KOSPI		기계	N	N	N	N		N	30650	-250	5	-0.81	25896100	852	484.09	30950	30950	30100	40150	21650	30900	30394.48	4.01	0	-1	31566	31232	30716	30382	29866	31400	30550	108	9250	5000	21630	50	1	2154379	660	-9.93	0.58	12	0.04	-3087.00	53230.00	39900	20240129	-23.18	29100	20240805	5.33	39900	-23.18	20240129	29100	5.33	20240805	39900	-23.18	20240129	29100	5.33	20240805	0.18	N	004450	5000	107 억		86345	N	N	0	N	00	N
139	20241105	150152	57	100.00	KOSPI		기계	N	N	N	N		N	30600	-300	5	-0.97	22432650	739	419.89	30950	30950	30100	40150	21650	30900	30355.41	4.01	0	2	31566	31232	30716	30382	29866	31400	30550	108	9250	5000	21630	50	1	2154379	659	-9.91	0.57	12	0.03	-3087.00	53230.00	39900	20240129	-23.31	29100	20240805	5.15	39900	-23.31	20240129	29100	5.15	20240805	39900	-23.31	20240129	29100	5.15	20240805	0.18	N	004450	5000	107 억		86345	N	N	0	N	00	N
140	20241105	140149	57	100.00	KOSPI		기계	N	N	N	N		N	30350	-550	5	-1.78	16153650	532	302.27	30950	30950	30100	40150	21650	30900	30364.00	4.01	0	2	31566	31232	30716	30382	29866	31400	30550	108	9250	5000	21630	50	1	2154379	654	-9.83	0.57	12	0.02	-3087.00	53230.00	39900	20240129	-23.93	29100	20240805	4.30	39900	-23.93	20240129	29100	4.30	20240805	39900	-23.93	20240129	29100	4.30	20240805	0.18	N	004450	5000	107 억		86345	N	N	0	N	00	N
141	20241105	130150	57	100.00	KOSPI		기계	N	N	N	N		N	30450	-450	5	-1.46	15606000	514	292.05	30950	30950	30100	40150	21650	30900	30361.87	4.01	0	2	31566	31232	30716	30382	29866	31400	30550	108	9250	5000	21630	50	1	2154379	656	-9.86	0.57	12	0.02	-3087.00	53230.00	39900	20240129	-23.68	29100	20240805	4.64	39900	-23.68	20240129	29100	4.64	20240805	39900	-23.68	20240129	29100	4.64	20240805	0.18	N	004450	5000	107 억		86345	N	N	0	N	00	N
142	20241105	120150	57	100.00	KOSPI		기계	N	N	N	N		N	30450	-450	5	-1.46	14997200	494	280.68	30950	30950	30100	40150	21650	30900	30358.70	4.01	0	2	31566	31232	30716	30382	29866	31400	30550	108	9250	5000	21630	50	1	2154379	656	-9.86	0.57	12	0.02	-3087.00	53230.00	39900	20240129	-23.68	29100	20240805	4.64	39900	-23.68	20240129	29100	4.64	20240805	39900	-23.68	20240129	29100	4.64	20240805	0.18	N	004450	5000	107 억		86345	N	N	0	N	00	N
143	20241105	110147	57	100.00	KOSPI		기계	N	N	N	N		N	30450	-450	5	-1.46	14540450	479	272.16	30950	30950	30100	40150	21650	30900	30355.85	4.01	0	12	31566	31232	30716	30382	29866	31400	30550	108	9250	5000	21630	50	1	2154379	656	-9.86	0.57	12	0.02	-3087.00	53230.00	39900	20240129	-23.68	29100	20240805	4.64	39900	-23.68	20240129	29100	4.64	20240805	39900	-23.68	20240129	29100	4.64	20240805	0.18	N	004450	5000	107 억		86345	N	N	0	N	00	N
144	20241105	100149	57	100.00	KOSPI		기계	N	N	N	N		N	30400	-500	5	-1.62	5967150	196	111.36	30950	30950	30350	40150	21650	30900	30444.64	4.01	0	0	31566	31232	30716	30382	29866	31400	30550	108	9250	5000	21630	50	1	2154379	655	-9.85	0.57	12	0.01	-3087.00	53230.00	39900	20240129	-23.81	29100	20240805	4.47	39900	-23.81	20240129	29100	4.47	20240805	39900	-23.81	20240129	29100	4.47	20240805	0.18	N	004450	5000	107 억		86345	N	N	0	N	00	N
145	20241105	090147	57	100.00	KOSPI		기계	N	N	N	N		N	30900	0	3	0.00	0	0	0.00	0	0	0	40150	21650	30900	0.00	4.01	0	0	31566	31232	30716	30382	29866	31400	30550	108	9250	5000	21630	50	1	2154379	666	-10.01	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-22.56	29100	20240805	6.19	39900	-22.56	20240129	29100	6.19	20240805	39900	-22.56	20240129	29100	6.19	20240805	0.18	N	004450	5000	107 억		86345	N	N	0	N	00	N
146	20241104	160148	57	100.00	KOSPI		기계	N	N	N	N		N	30900	50	2	0.16	5375550	176	96.17	30800	31050	30200	40100	21600	30850	30542.90	4.01	0	9	31016	30932	30816	30732	30616	30975	30775	108	9250	5000	21590	50	1	2154379	666	-10.01	0.58	12	0.01	-3087.00	53230.00	39900	20240129	-22.56	29100	20240805	6.19	39900	-22.56	20240129	29100	6.19	20240805	39900	-22.56	20240129	29100	6.19	20240805	0.18	N	004450	5000	107 억		86345	N	N	0	N	00	N
147	20241104	150151	57	100.00	KOSPI		기계	N	N	N	N		N	30950	100	2	0.32	3956950	130	71.04	30800	31050	30200	40100	21600	30850	30438.08	4.01	0	9	31016	30932	30816	30732	30616	30975	30775	108	9250	5000	21590	50	1	2154379	667	-10.03	0.58	12	0.01	-3087.00	53230.00	39900	20240129	-22.43	29100	20240805	6.36	39900	-22.43	20240129	29100	6.36	20240805	39900	-22.43	20240129	29100	6.36	20240805	0.18	N	004450	5000	107 억		86345	N	N	0	N	00	N
148	20241104	140149	57	100.00	KOSPI		기계	N	N	N	N		N	30950	100	2	0.32	3771500	124	67.76	30800	31050	30200	40100	21600	30850	30415.32	4.01	0	5	31016	30932	30816	30732	30616	30975	30775	108	9250	5000	21590	50	1	2154379	667	-10.03	0.58	12	0.01	-3087.00	53230.00	39900	20240129	-22.43	29100	20240805	6.36	39900	-22.43	20240129	29100	6.36	20240805	39900	-22.43	20240129	29100	6.36	20240805	0.18	N	004450	5000	107 억		86345	N	N	0	N	00	N
149	20241104	130137	57	100.00	KOSPI		기계	N	N	N	N		N	30950	100	2	0.32	3740550	123	67.21	30800	31050	30200	40100	21600	30850	30410.98	4.01	0	5	31016	30932	30816	30732	30616	30975	30775	108	9250	5000	21590	50	1	2154379	667	-10.03	0.58	12	0.01	-3087.00	53230.00	39900	20240129	-22.43	29100	20240805	6.36	39900	-22.43	20240129	29100	6.36	20240805	39900	-22.43	20240129	29100	6.36	20240805	0.18	N	004450	5000	107 억		86345	N	N	0	N	00	N
150	20241104	120147	57	100.00	KOSPI		기계	N	N	N	N		N	31050	200	2	0.65	3678650	121	66.12	30800	31050	30200	40100	21600	30850	30402.07	4.01	0	5	31016	30932	30816	30732	30616	30975	30775	108	9250	5000	21590	50	1	2154379	669	-10.06	0.58	12	0.01	-3087.00	53230.00	39900	20240129	-22.18	29100	20240805	6.70	39900	-22.18	20240129	29100	6.70	20240805	39900	-22.18	20240129	29100	6.70	20240805	0.18	N	004450	5000	107 억		86345	N	N	0	N	00	N
151	20241104	110147	57	100.00	KOSPI		기계	N	N	N	N		N	30900	50	2	0.16	3493150	115	62.84	30800	30900	30200	40100	21600	30850	30375.22	4.01	0	5	31016	30932	30816	30732	30616	30975	30775	108	9250	5000	21590	50	1	2154379	666	-10.01	0.58	12	0.01	-3087.00	53230.00	39900	20240129	-22.56	29100	20240805	6.19	39900	-22.56	20240129	29100	6.19	20240805	39900	-22.56	20240129	29100	6.19	20240805	0.18	N	004450	5000	107 억		86345	N	N	0	N	00	N
152	20241104	100147	57	100.00	KOSPI		기계	N	N	N	N		N	30800	-50	5	-0.16	3308000	109	59.56	30800	30800	30200	40100	21600	30850	30348.62	4.01	0	5	31016	30932	30816	30732	30616	30975	30775	108	9250	5000	21590	50	1	2154379	664	-9.98	0.58	12	0.01	-3087.00	53230.00	39900	20240129	-22.81	29100	20240805	5.84	39900	-22.81	20240129	29100	5.84	20240805	39900	-22.81	20240129	29100	5.84	20240805	0.18	N	004450	5000	107 억		86345	N	N	0	N	00	N
153	20241104	090146	57	100.00	KOSPI		기계	N	N	N	N		N	30800	-50	5	-0.16	30800	1	0.55	30800	30800	30800	40100	21600	30850	30800.00	4.01	0	0	31016	30932	30816	30732	30616	30975	30775	108	9250	5000	21590	50	1	2154379	664	-9.98	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-22.81	29100	20240805	5.84	39900	-22.81	20240129	29100	5.84	20240805	39900	-22.81	20240129	29100	5.84	20240805	0.18	N	004450	5000	107 억		86345	N	N	0	N	00	N
154	20241101	160143	57	100.00	KOSPI		기계	N	N	N	N		N	30850	-100	5	-0.32	5600800	182	102.82	30700	30900	30700	40200	21700	30950	30773.63	4.01	0	-6	31316	31132	30766	30582	30216	31225	30675	108	9250	5000	21660	50	1	2154379	665	-9.99	0.58	12	0.01	-3087.00	53230.00	39900	20240129	-22.68	29100	20240805	6.01	39900	-22.68	20240129	29100	6.01	20240805	39900	-22.68	20240129	29100	6.01	20240805	0.18	N	004450	5000	107 억		86346	N	N	0	N	00	N
155	20241101	150147	57	100.00	KOSPI		기계	N	N	N	N		N	30850	-100	5	-0.32	5169000	168	94.92	30700	30900	30700	40200	21700	30950	30767.86	4.01	0	-6	31316	31132	30766	30582	30216	31225	30675	108	9250	5000	21660	50	1	2154379	665	-9.99	0.58	12	0.01	-3087.00	53230.00	39900	20240129	-22.68	29100	20240805	6.01	39900	-22.68	20240129	29100	6.01	20240805	39900	-22.68	20240129	29100	6.01	20240805	0.18	N	004450	5000	107 억		86346	N	N	0	N	00	N
156	20241101	140147	57	100.00	KOSPI		기계	N	N	N	N		N	30850	-100	5	-0.32	5138150	167	94.35	30700	30900	30700	40200	21700	30950	30767.37	4.01	0	-6	31316	31132	30766	30582	30216	31225	30675	108	9250	5000	21660	50	1	2154379	665	-9.99	0.58	12	0.01	-3087.00	53230.00	39900	20240129	-22.68	29100	20240805	6.01	39900	-22.68	20240129	29100	6.01	20240805	39900	-22.68	20240129	29100	6.01	20240805	0.18	N	004450	5000	107 억		86346	N	N	0	N	00	N
157	20241101	130153	57	100.00	KOSPI		기계	N	N	N	N		N	30850	-100	5	-0.32	4646350	151	85.31	30700	30900	30700	40200	21700	30950	30770.53	4.01	0	-6	31316	31132	30766	30582	30216	31225	30675	108	9250	5000	21660	50	1	2154379	665	-9.99	0.58	12	0.01	-3087.00	53230.00	39900	20240129	-22.68	29100	20240805	6.01	39900	-22.68	20240129	29100	6.01	20240805	39900	-22.68	20240129	29100	6.01	20240805	0.18	N	004450	5000	107 억		86346	N	N	0	N	00	N
158	20241101	120154	57	100.00	KOSPI		기계	N	N	N	N		N	30800	-150	5	-0.48	4615500	150	84.75	30700	30900	30700	40200	21700	30950	30770.00	4.01	0	-6	31316	31132	30766	30582	30216	31225	30675	108	9250	5000	21660	50	1	2154379	664	-9.98	0.58	12	0.01	-3087.00	53230.00	39900	20240129	-22.81	29100	20240805	5.84	39900	-22.81	20240129	29100	5.84	20240805	39900	-22.81	20240129	29100	5.84	20240805	0.18	N	004450	5000	107 억		86346	N	N	0	N	00	N
159	20241101	110153	57	100.00	KOSPI		기계	N	N	N	N		N	30850	-100	5	-0.32	4245450	138	77.97	30700	30900	30700	40200	21700	30950	30764.13	4.01	0	-5	31316	31132	30766	30582	30216	31225	30675	108	9250	5000	21660	50	1	2154379	665	-9.99	0.58	12	0.01	-3087.00	53230.00	39900	20240129	-22.68	29100	20240805	6.01	39900	-22.68	20240129	29100	6.01	20240805	39900	-22.68	20240129	29100	6.01	20240805	0.18	N	004450	5000	107 억		86346	N	N	0	N	00	N
160	20241101	100153	57	100.00	KOSPI		기계	N	N	N	N		N	30700	-250	5	-0.81	4152900	135	76.27	30700	30900	30700	40200	21700	30950	30762.22	4.01	0	-5	31316	31132	30766	30582	30216	31225	30675	108	9250	5000	21660	50	1	2154379	661	-9.94	0.58	12	0.01	-3087.00	53230.00	39900	20240129	-23.06	29100	20240805	5.50	39900	-23.06	20240129	29100	5.50	20240805	39900	-23.06	20240129	29100	5.50	20240805	0.18	N	004450	5000	107 억		86346	N	N	0	N	00	N
161	20241101	090153	57	100.00	KOSPI		기계	N	N	N	N		N	30950	0	3	0.00	0	0	0.00	0	0	0	40200	21700	30950	0.00	4.01	0	0	31316	31132	30766	30582	30216	31225	30675	108	9250	5000	21660	50	1	2154379	667	-10.03	0.58	12	0.00	-3087.00	53230.00	39900	20240129	-22.43	29100	20240805	6.36	39900	-22.43	20240129	29100	6.36	20240805	39900	-22.43	20240129	29100	6.36	20240805	0.18	N	004450	5000	107 억		86346	N	N	0	N	00	N