KissMeData/049800/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160538	57	100.00	KOSPI	기계	N	N	N	N		N	3130	25	2	0.81	34010895	10899	73.84	3100	3150	3080	4035	2175	3105	3120.55	1.63	-1918	3225	3165	3135	3075	3045	3150	3060	100	930	500	2230	5	1	20000000	626	2.86	0.61	12	0.05	1093.00	5139.00	4745	20230711	-34.04	2970	20231031	5.39	4745	-34.04	20230711	2970	5.39	20231031	4745	-34.04	20230711	2970	5.39	20231031	2.28	N	049800	500	100 억	326405	N	N	0	N	N
3	20231130	150540	57	100.00	KOSPI	기계	N	N	N	N		N	3125	20	2	0.64	32401915	10385	70.36	3100	3150	3080	4035	2175	3105	3120.07	1.63	-1916	3225	3165	3135	3075	3045	3150	3060	100	930	500	2230	5	1	20000000	625	2.86	0.61	12	0.05	1093.00	5139.00	4745	20230711	-34.14	2970	20231031	5.22	4745	-34.14	20230711	2970	5.22	20231031	4745	-34.14	20230711	2970	5.22	20231031	2.28	N	049800	500	100 억	326405	N	N	0	N	N
4	20231130	140536	57	100.00	KOSPI	기계	N	N	N	N		N	3125	20	2	0.64	28829145	9241	62.61	3100	3150	3080	4035	2175	3105	3119.70	1.63	-1902	3225	3165	3135	3075	3045	3150	3060	100	930	500	2230	5	1	20000000	625	2.86	0.61	12	0.05	1093.00	5139.00	4745	20230711	-34.14	2970	20231031	5.22	4745	-34.14	20230711	2970	5.22	20231031	4745	-34.14	20230711	2970	5.22	20231031	2.28	N	049800	500	100 억	326405	N	N	0	N	N
5	20231130	130534	57	100.00	KOSPI	기계	N	N	N	N		N	3130	25	2	0.81	25998330	8335	56.47	3100	3150	3080	4035	2175	3105	3119.18	1.63	-1931	3225	3165	3135	3075	3045	3150	3060	100	930	500	2230	5	1	20000000	626	2.86	0.61	12	0.04	1093.00	5139.00	4745	20230711	-34.04	2970	20231031	5.39	4745	-34.04	20230711	2970	5.39	20231031	4745	-34.04	20230711	2970	5.39	20231031	2.28	N	049800	500	100 억	326405	N	N	0	N	N
6	20231130	120544	57	100.00	KOSPI	기계	N	N	N	N		N	3125	20	2	0.64	10814075	3462	23.46	3100	3150	3080	4035	2175	3105	3123.65	1.63	-855	3225	3165	3135	3075	3045	3150	3060	100	930	500	2230	5	1	20000000	625	2.86	0.61	12	0.02	1093.00	5139.00	4745	20230711	-34.14	2970	20231031	5.22	4745	-34.14	20230711	2970	5.22	20231031	4745	-34.14	20230711	2970	5.22	20231031	2.28	N	049800	500	100 억	326405	N	N	0	N	N
7	20231130	110539	57	100.00	KOSPI	기계	N	N	N	N		N	3140	35	2	1.13	10582605	3388	22.95	3100	3150	3080	4035	2175	3105	3123.56	1.63	-794	3225	3165	3135	3075	3045	3150	3060	100	930	500	2230	5	1	20000000	628	2.87	0.61	12	0.02	1093.00	5139.00	4745	20230711	-33.83	2970	20231031	5.72	4745	-33.83	20230711	2970	5.72	20231031	4745	-33.83	20230711	2970	5.72	20231031	2.28	N	049800	500	100 억	326405	N	N	0	N	N
8	20231130	100534	57	100.00	KOSPI	기계	N	N	N	N		N	3105	0	3	0.00	3929435	1267	8.58	3100	3105	3080	4035	2175	3105	3101.37	1.63	-130	3225	3165	3135	3075	3045	3150	3060	100	930	500	2230	5	1	20000000	621	2.84	0.60	12	0.01	1093.00	5139.00	4745	20230711	-34.56	2970	20231031	4.55	4745	-34.56	20230711	2970	4.55	20231031	4745	-34.56	20230711	2970	4.55	20231031	2.28	N	049800	500	100 억	326405	N	N	0	N	N
9	20231130	090536	57	100.00	KOSPI	기계	N	N	N	N		N	3105	0	3	0.00	779095	252	1.71	3100	3105	3080	4035	2175	3105	3091.65	1.63	-67	3225	3165	3135	3075	3045	3150	3060	100	930	500	2230	5	1	20000000	621	2.84	0.60	12	0.00	1093.00	5139.00	4745	20230711	-34.56	2970	20231031	4.55	4745	-34.56	20230711	2970	4.55	20231031	4745	-34.56	20230711	2970	4.55	20231031	2.28	N	049800	500	100 억	326405	N	N	0	N	N
10	20231129	160534	57	100.00	KOSPI	기계	N	N	N	N		N	3105	-60	5	-1.90	46450405	14760	105.29	3195	3195	3105	4110	2220	3165	3147.05	1.65	-2711	3278	3221	3163	3106	3048	3192	3077	100	945	500	2270	5	1	20000000	621	2.84	0.60	12	0.07	1093.00	5139.00	4745	20230711	-34.56	2970	20231031	4.55	4745	-34.56	20230711	2970	4.55	20231031	4745	-34.56	20230711	2970	4.55	20231031	2.29	N	049800	500	100 억	329116	N	N	0	N	N
11	20231129	150537	57	100.00	KOSPI	기계	N	N	N	N		N	3115	-50	5	-1.58	43142540	13696	97.70	3195	3195	3115	4110	2220	3165	3150.01	1.65	-2474	3278	3221	3163	3106	3048	3192	3077	100	945	500	2270	5	1	20000000	623	2.85	0.61	12	0.07	1093.00	5139.00	4745	20230711	-34.35	2970	20231031	4.88	4745	-34.35	20230711	2970	4.88	20231031	4745	-34.35	20230711	2970	4.88	20231031	2.29	N	049800	500	100 억	329116	N	N	0	N	N
12	20231129	140535	57	100.00	KOSPI	기계	N	N	N	N		N	3135	-30	5	-0.95	37538305	11902	84.90	3195	3195	3125	4110	2220	3165	3153.95	1.65	-1413	3278	3221	3163	3106	3048	3192	3077	100	945	500	2270	5	1	20000000	627	2.87	0.61	12	0.06	1093.00	5139.00	4745	20230711	-33.93	2970	20231031	5.56	4745	-33.93	20230711	2970	5.56	20231031	4745	-33.93	20230711	2970	5.56	20231031	2.29	N	049800	500	100 억	329116	N	N	0	N	N
13	20231129	130537	57	100.00	KOSPI	기계	N	N	N	N		N	3145	-20	5	-0.63	29556615	9362	66.78	3195	3195	3125	4110	2220	3165	3157.08	1.65	-1402	3278	3221	3163	3106	3048	3192	3077	100	945	500	2270	5	1	20000000	629	2.88	0.61	12	0.05	1093.00	5139.00	4745	20230711	-33.72	2970	20231031	5.89	4745	-33.72	20230711	2970	5.89	20231031	4745	-33.72	20230711	2970	5.89	20231031	2.29	N	049800	500	100 억	329116	N	N	0	N	N
14	20231129	120537	57	100.00	KOSPI	기계	N	N	N	N		N	3165	0	3	0.00	25383480	8042	57.37	3195	3195	3125	4110	2220	3165	3156.36	1.65	-1402	3278	3221	3163	3106	3048	3192	3077	100	945	500	2270	5	1	20000000	633	2.90	0.62	12	0.04	1093.00	5139.00	4745	20230711	-33.30	2970	20231031	6.57	4745	-33.30	20230711	2970	6.57	20231031	4745	-33.30	20230711	2970	6.57	20231031	2.29	N	049800	500	100 억	329116	N	N	0	N	N
15	20231129	110537	57	100.00	KOSPI	기계	N	N	N	N		N	3165	0	3	0.00	22690630	7190	51.29	3195	3195	3125	4110	2220	3165	3155.86	1.65	-1429	3278	3221	3163	3106	3048	3192	3077	100	945	500	2270	5	1	20000000	633	2.90	0.62	12	0.04	1093.00	5139.00	4745	20230711	-33.30	2970	20231031	6.57	4745	-33.30	20230711	2970	6.57	20231031	4745	-33.30	20230711	2970	6.57	20231031	2.29	N	049800	500	100 억	329116	N	N	0	N	N
16	20231129	100535	57	100.00	KOSPI	기계	N	N	N	N		N	3170	5	2	0.16	7691785	2441	17.41	3195	3195	3125	4110	2220	3165	3151.08	1.65	-1152	3278	3221	3163	3106	3048	3192	3077	100	945	500	2270	5	1	20000000	634	2.90	0.62	12	0.01	1093.00	5139.00	4745	20230711	-33.19	2970	20231031	6.73	4745	-33.19	20230711	2970	6.73	20231031	4745	-33.19	20230711	2970	6.73	20231031	2.29	N	049800	500	100 억	329116	N	N	0	N	N
17	20231129	090533	57	100.00	KOSPI	기계	N	N	N	N		N	3145	-20	5	-0.63	780770	247	1.76	3195	3195	3145	4110	2220	3165	3161.01	1.65	-240	3278	3221	3163	3106	3048	3192	3077	100	945	500	2270	5	1	20000000	629	2.88	0.61	12	0.00	1093.00	5139.00	4745	20230711	-33.72	2970	20231031	5.89	4745	-33.72	20230711	2970	5.89	20231031	4745	-33.72	20230711	2970	5.89	20231031	2.29	N	049800	500	100 억	329116	N	N	0	N	N
18	20231128	160534	57	100.00	KOSPI	기계	N	N	N	N		N	3165	-5	5	-0.16	44067190	13971	66.14	3180	3220	3105	4120	2220	3170	3154.19	1.67	-5050	3230	3200	3180	3150	3130	3190	3140	100	950	500	2280	5	1	20000000	633	2.90	0.62	12	0.07	1093.00	5139.00	4745	20230711	-33.30	2970	20231031	6.57	4745	-33.30	20230711	2970	6.57	20231031	4745	-33.30	20230711	2970	6.57	20231031	2.29	N	049800	500	100 억	334152	N	N	0	N	N
19	20231128	150500	57	100.00	KOSPI	기계	N	N	N	N		N	3160	-10	5	-0.32	36620990	11605	54.94	3180	3220	3105	4120	2220	3170	3155.62	1.67	-4784	3230	3200	3180	3150	3130	3190	3140	100	950	500	2280	5	1	20000000	632	2.89	0.61	12	0.06	1093.00	5139.00	4745	20230711	-33.40	2970	20231031	6.40	4745	-33.40	20230711	2970	6.40	20231031	4745	-33.40	20230711	2970	6.40	20231031	2.29	N	049800	500	100 억	334152	N	N	0	N	N
20	20231128	140533	57	100.00	KOSPI	기계	N	N	N	N		N	3160	-10	5	-0.32	30790525	9757	46.19	3180	3220	3105	4120	2220	3170	3155.74	1.67	-2952	3230	3200	3180	3150	3130	3190	3140	100	950	500	2280	5	1	20000000	632	2.89	0.61	12	0.05	1093.00	5139.00	4745	20230711	-33.40	2970	20231031	6.40	4745	-33.40	20230711	2970	6.40	20231031	4745	-33.40	20230711	2970	6.40	20231031	2.29	N	049800	500	100 억	334152	N	N	0	N	N
21	20231128	130531	57	100.00	KOSPI	기계	N	N	N	N		N	3160	-10	5	-0.32	30246750	9585	45.38	3180	3220	3105	4120	2220	3170	3155.63	1.67	-2936	3230	3200	3180	3150	3130	3190	3140	100	950	500	2280	5	1	20000000	632	2.89	0.61	12	0.05	1093.00	5139.00	4745	20230711	-33.40	2970	20231031	6.40	4745	-33.40	20230711	2970	6.40	20231031	4745	-33.40	20230711	2970	6.40	20231031	2.29	N	049800	500	100 억	334152	N	N	0	N	N
22	20231128	120532	57	100.00	KOSPI	기계	N	N	N	N		N	3175	5	2	0.16	26174140	8298	39.29	3180	3220	3105	4120	2220	3170	3154.27	1.67	-1739	3230	3200	3180	3150	3130	3190	3140	100	950	500	2280	5	1	20000000	635	2.90	0.62	12	0.04	1093.00	5139.00	4745	20230711	-33.09	2970	20231031	6.90	4745	-33.09	20230711	2970	6.90	20231031	4745	-33.09	20230711	2970	6.90	20231031	2.29	N	049800	500	100 억	334152	N	N	0	N	N
23	20231128	110532	57	100.00	KOSPI	기계	N	N	N	N		N	3175	5	2	0.16	25342555	8036	38.05	3180	3220	3105	4120	2220	3170	3153.63	1.67	-1707	3230	3200	3180	3150	3130	3190	3140	100	950	500	2280	5	1	20000000	635	2.90	0.62	12	0.04	1093.00	5139.00	4745	20230711	-33.09	2970	20231031	6.90	4745	-33.09	20230711	2970	6.90	20231031	4745	-33.09	20230711	2970	6.90	20231031	2.29	N	049800	500	100 억	334152	N	N	0	N	N
24	20231128	100532	57	100.00	KOSPI	기계	N	N	N	N		N	3155	-15	5	-0.47	20133390	6386	30.23	3180	3220	3105	4120	2220	3170	3152.74	1.67	-1678	3230	3200	3180	3150	3130	3190	3140	100	950	500	2280	5	1	20000000	631	2.89	0.61	12	0.03	1093.00	5139.00	4745	20230711	-33.51	2970	20231031	6.23	4745	-33.51	20230711	2970	6.23	20231031	4745	-33.51	20230711	2970	6.23	20231031	2.29	N	049800	500	100 억	334152	N	N	0	N	N
25	20231128	090531	57	100.00	KOSPI	기계	N	N	N	N		N	3170	0	3	0.00	6507920	2075	9.82	3180	3220	3105	4120	2220	3170	3136.35	1.67	236	3230	3200	3180	3150	3130	3190	3140	100	950	500	2280	5	1	20000000	634	2.90	0.62	12	0.01	1093.00	5139.00	4745	20230711	-33.19	2970	20231031	6.73	4745	-33.19	20230711	2970	6.73	20231031	4745	-33.19	20230711	2970	6.73	20231031	2.29	N	049800	500	100 억	334152	N	N	0	N	N
26	20231127	160530	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3170	-5	5	-0.16	66029605	20784	57.13	3175	3210	3160	4125	2225	3175	3176.96	1.69	-3171	3251	3212	3186	3147	3121	3232	3167	100	950	500	2280	5	1	20000000	634	2.90	0.62	12	0.10	1093.00	5139.00	4745	20230711	-33.19	2970	20231031	6.73	4745	-33.19	20230711	2970	6.73	20231031	4745	-33.19	20230711	2970	6.73	20231031	2.29	N	049800	500	100 억	337291	N	N	0	N	N
27	20231127	150530	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3165	-10	5	-0.31	62769090	19754	54.29	3175	3210	3160	4125	2225	3175	3177.54	1.69	-3142	3251	3212	3186	3147	3121	3232	3167	100	950	500	2280	5	1	20000000	633	2.90	0.62	12	0.10	1093.00	5139.00	4745	20230711	-33.30	2970	20231031	6.57	4745	-33.30	20230711	2970	6.57	20231031	4745	-33.30	20230711	2970	6.57	20231031	2.29	N	049800	500	100 억	337291	N	N	0	N	N
28	20231127	140535	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3170	-5	5	-0.16	56240005	17691	48.62	3175	3210	3160	4125	2225	3175	3179.02	1.69	-2890	3251	3212	3186	3147	3121	3232	3167	100	950	500	2280	5	1	20000000	634	2.90	0.62	12	0.09	1093.00	5139.00	4745	20230711	-33.19	2970	20231031	6.73	4745	-33.19	20230711	2970	6.73	20231031	4745	-33.19	20230711	2970	6.73	20231031	2.29	N	049800	500	100 억	337291	N	N	0	N	N
29	20231127	130532	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3180	5	2	0.16	54569560	17164	47.18	3175	3210	3160	4125	2225	3175	3179.30	1.69	-2890	3251	3212	3186	3147	3121	3232	3167	100	950	500	2280	5	1	20000000	636	2.91	0.62	12	0.09	1093.00	5139.00	4745	20230711	-32.98	2970	20231031	7.07	4745	-32.98	20230711	2970	7.07	20231031	4745	-32.98	20230711	2970	7.07	20231031	2.29	N	049800	500	100 억	337291	N	N	0	N	N
30	20231127	120532	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3195	20	2	0.63	43592145	13710	37.68	3175	3210	3160	4125	2225	3175	3179.59	1.69	-1809	3251	3212	3186	3147	3121	3232	3167	100	950	500	2280	5	1	20000000	639	2.92	0.62	12	0.07	1093.00	5139.00	4745	20230711	-32.67	2970	20231031	7.58	4745	-32.67	20230711	2970	7.58	20231031	4745	-32.67	20230711	2970	7.58	20231031	2.29	N	049800	500	100 억	337291	N	N	0	N	N
31	20231127	110526	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3190	15	2	0.47	38187390	12016	33.03	3175	3210	3160	4125	2225	3175	3178.05	1.69	-1654	3251	3212	3186	3147	3121	3232	3167	100	950	500	2280	5	1	20000000	638	2.92	0.62	12	0.06	1093.00	5139.00	4745	20230711	-32.77	2970	20231031	7.41	4745	-32.77	20230711	2970	7.41	20231031	4745	-32.77	20230711	2970	7.41	20231031	2.29	N	049800	500	100 억	337291	N	N	0	N	N
32	20231127	100525	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3170	-5	5	-0.16	37738815	11875	32.64	3175	3210	3160	4125	2225	3175	3178.01	1.69	-1638	3251	3212	3186	3147	3121	3232	3167	100	950	500	2280	5	1	20000000	634	2.90	0.62	12	0.06	1093.00	5139.00	4745	20230711	-33.19	2970	20231031	6.73	4745	-33.19	20230711	2970	6.73	20231031	4745	-33.19	20230711	2970	6.73	20231031	2.29	N	049800	500	100 억	337291	N	N	0	N	N
33	20231127	090526	55	50.00	KOSPI	기계	N	N	N	Y	50	N	3195	20	2	0.63	50845	16	0.04	3175	3195	3175	4125	2225	3175	3177.81	1.69	0	3251	3212	3186	3147	3121	3232	3167	100	950	500	2280	5	1	20000000	639	2.92	0.62	12	0.00	1093.00	5139.00	4745	20230711	-32.67	2970	20231031	7.58	4745	-32.67	20230711	2970	7.58	20231031	4745	-32.67	20230711	2970	7.58	20231031	2.29	N	049800	500	100 억	337291	N	N	0	N	N
34	20231124	160521	57	100.00	KOSPI	기계	N	N	N	N		N	3175	30	2	0.95	115278210	36234	164.99	3160	3225	3160	4085	2205	3145	3181.49	1.67	2518	3231	3187	3156	3112	3081	3172	3097	100	940	500	2260	5	1	20000000	635	2.90	0.62	12	0.18	1093.00	5139.00	4745	20230711	-33.09	2970	20231031	6.90	4745	-33.09	20230711	2970	6.90	20231031	4745	-33.09	20230711	2970	6.90	20231031	2.29	N	049800	500	100 억	334931	N	N	0	N	N
35	20231124	150528	57	100.00	KOSPI	기계	N	N	N	N		N	3190	45	2	1.43	110124265	34613	157.61	3160	3225	3160	4085	2205	3145	3181.59	1.67	2250	3231	3187	3156	3112	3081	3172	3097	100	940	500	2260	5	1	20000000	638	2.92	0.62	12	0.17	1093.00	5139.00	4745	20230711	-32.77	2970	20231031	7.41	4745	-32.77	20230711	2970	7.41	20231031	4745	-32.77	20230711	2970	7.41	20231031	2.29	N	049800	500	100 억	334931	N	N	0	N	N
36	20231124	140529	57	100.00	KOSPI	기계	N	N	N	N		N	3200	55	2	1.75	108461515	34092	155.24	3160	3225	3160	4085	2205	3145	3181.44	1.67	2056	3231	3187	3156	3112	3081	3172	3097	100	940	500	2260	5	1	20000000	640	2.93	0.62	12	0.17	1093.00	5139.00	4745	20230711	-32.56	2970	20231031	7.74	4745	-32.56	20230711	2970	7.74	20231031	4745	-32.56	20230711	2970	7.74	20231031	2.29	N	049800	500	100 억	334931	N	N	0	N	N
37	20231124	130525	57	100.00	KOSPI	기계	N	N	N	N		N	3170	25	2	0.79	60521930	19088	86.92	3160	3200	3160	4085	2205	3145	3170.68	1.67	2020	3231	3187	3156	3112	3081	3172	3097	100	940	500	2260	5	1	20000000	634	2.90	0.62	12	0.10	1093.00	5139.00	4745	20230711	-33.19	2970	20231031	6.73	4745	-33.19	20230711	2970	6.73	20231031	4745	-33.19	20230711	2970	6.73	20231031	2.29	N	049800	500	100 억	334931	N	N	0	N	N
38	20231124	120529	57	100.00	KOSPI	기계	N	N	N	N		N	3180	35	2	1.11	39148165	12335	56.17	3160	3200	3160	4085	2205	3145	3173.75	1.67	1866	3231	3187	3156	3112	3081	3172	3097	100	940	500	2260	5	1	20000000	636	2.91	0.62	12	0.06	1093.00	5139.00	4745	20230711	-32.98	2970	20231031	7.07	4745	-32.98	20230711	2970	7.07	20231031	4745	-32.98	20230711	2970	7.07	20231031	2.29	N	049800	500	100 억	334931	N	N	0	N	N
39	20231124	110527	57	100.00	KOSPI	기계	N	N	N	N		N	3175	30	2	0.95	36989565	11654	53.07	3160	3200	3160	4085	2205	3145	3173.98	1.67	1631	3231	3187	3156	3112	3081	3172	3097	100	940	500	2260	5	1	20000000	635	2.90	0.62	12	0.06	1093.00	5139.00	4745	20230711	-33.09	2970	20231031	6.90	4745	-33.09	20230711	2970	6.90	20231031	4745	-33.09	20230711	2970	6.90	20231031	2.29	N	049800	500	100 억	334931	N	N	0	N	N
40	20231124	100525	57	100.00	KOSPI	기계	N	N	N	N		N	3185	40	2	1.27	25876455	8144	37.08	3160	3200	3160	4085	2205	3145	3177.36	1.67	1510	3231	3187	3156	3112	3081	3172	3097	100	940	500	2260	5	1	20000000	637	2.91	0.62	12	0.04	1093.00	5139.00	4745	20230711	-32.88	2970	20231031	7.24	4745	-32.88	20230711	2970	7.24	20231031	4745	-32.88	20230711	2970	7.24	20231031	2.29	N	049800	500	100 억	334931	N	N	0	N	N
41	20231124	090526	57	100.00	KOSPI	기계	N	N	N	N		N	3195	50	2	1.59	227855	72	0.33	3160	3195	3160	4085	2205	3145	3164.65	1.67	-8	3231	3187	3156	3112	3081	3172	3097	100	940	500	2260	5	1	20000000	639	2.92	0.62	12	0.00	1093.00	5139.00	4745	20230711	-32.67	2970	20231031	7.58	4745	-32.67	20230711	2970	7.58	20231031	4745	-32.67	20230711	2970	7.58	20231031	2.29	N	049800	500	100 억	334931	N	N	0	N	N
42	20231123	160520	57	100.00	KOSPI	기계	N	N	N	N		N	3145	0	3	0.00	62475130	19833	68.96	3200	3200	3125	4085	2205	3145	3150.06	1.67	1520	3278	3211	3178	3111	3078	3195	3095	100	940	500	2260	5	1	20000000	629	2.88	0.61	12	0.10	1093.00	5139.00	4745	20230711	-33.72	2970	20231031	5.89	4745	-33.72	20230711	2970	5.89	20231031	4745	-33.72	20230711	2970	5.89	20231031	2.31	N	049800	500	100 억	333957	N	N	2	N	N
43	20231123	150538	57	100.00	KOSPI	기계	N	N	N	N		N	3155	10	2	0.32	44644530	14148	49.20	3200	3200	3145	4085	2205	3145	3155.54	1.67	1784	3278	3211	3178	3111	3078	3195	3095	100	940	500	2260	5	1	20000000	631	2.89	0.61	12	0.07	1093.00	5139.00	4745	20230711	-33.51	2970	20231031	6.23	4745	-33.51	20230711	2970	6.23	20231031	4745	-33.51	20230711	2970	6.23	20231031	2.31	N	049800	500	100 억	333957	N	N	2	N	N
44	20231123	140531	57	100.00	KOSPI	기계	N	N	N	N		N	3160	15	2	0.48	43221360	13696	47.62	3200	3200	3145	4085	2205	3145	3155.77	1.67	2212	3278	3211	3178	3111	3078	3195	3095	100	940	500	2260	5	1	20000000	632	2.89	0.61	12	0.07	1093.00	5139.00	4745	20230711	-33.40	2970	20231031	6.40	4745	-33.40	20230711	2970	6.40	20231031	4745	-33.40	20230711	2970	6.40	20231031	2.31	N	049800	500	100 억	333957	N	N	2	N	N
45	20231123	130532	57	100.00	KOSPI	기계	N	N	N	N		N	3155	10	2	0.32	40931965	12970	45.10	3200	3200	3145	4085	2205	3145	3155.90	1.67	2720	3278	3211	3178	3111	3078	3195	3095	100	940	500	2260	5	1	20000000	631	2.89	0.61	12	0.06	1093.00	5139.00	4745	20230711	-33.51	2970	20231031	6.23	4745	-33.51	20230711	2970	6.23	20231031	4745	-33.51	20230711	2970	6.23	20231031	2.31	N	049800	500	100 억	333957	N	N	2	N	N
46	20231123	120527	57	100.00	KOSPI	기계	N	N	N	N		N	3160	15	2	0.48	40414240	12806	44.53	3200	3200	3145	4085	2205	3145	3155.88	1.67	2822	3278	3211	3178	3111	3078	3195	3095	100	940	500	2260	5	1	20000000	632	2.89	0.61	12	0.06	1093.00	5139.00	4745	20230711	-33.40	2970	20231031	6.40	4745	-33.40	20230711	2970	6.40	20231031	4745	-33.40	20230711	2970	6.40	20231031	2.31	N	049800	500	100 억	333957	N	N	2	N	N
47	20231123	110537	57	100.00	KOSPI	기계	N	N	N	N		N	3170	25	2	0.79	19036005	6022	20.94	3200	3200	3145	4085	2205	3145	3161.08	1.67	972	3278	3211	3178	3111	3078	3195	3095	100	940	500	2260	5	1	20000000	634	2.90	0.62	12	0.03	1093.00	5139.00	4745	20230711	-33.19	2970	20231031	6.73	4745	-33.19	20230711	2970	6.73	20231031	4745	-33.19	20230711	2970	6.73	20231031	2.31	N	049800	500	100 억	333957	N	N	2	N	N
48	20231123	100529	57	100.00	KOSPI	기계	N	N	N	N		N	3160	15	2	0.48	14642925	4633	16.11	3200	3200	3145	4085	2205	3145	3160.57	1.67	886	3278	3211	3178	3111	3078	3195	3095	100	940	500	2260	5	1	20000000	632	2.89	0.61	12	0.02	1093.00	5139.00	4745	20230711	-33.40	2970	20231031	6.40	4745	-33.40	20230711	2970	6.40	20231031	4745	-33.40	20230711	2970	6.40	20231031	2.31	N	049800	500	100 억	333957	N	N	2	N	N
49	20231123	090523	57	100.00	KOSPI	기계	N	N	N	N		N	3180	35	2	1.11	3184255	1008	3.50	3200	3200	3145	4085	2205	3145	3158.98	1.67	-19	3278	3211	3178	3111	3078	3195	3095	100	940	500	2260	5	1	20000000	636	2.91	0.62	12	0.01	1093.00	5139.00	4745	20230711	-32.98	2970	20231031	7.07	4745	-32.98	20230711	2970	7.07	20231031	4745	-32.98	20230711	2970	7.07	20231031	2.31	N	049800	500	100 억	333957	N	N	2	N	N
50	20231122	160509	57	100.00	KOSPI	기계	N	N	N	N		N	3145	-70	5	-2.18	91133890	28606	140.30	3215	3245	3145	4175	2255	3215	3185.83	1.69	-4157	3265	3240	3220	3195	3175	3230	3185	100	960	500	2310	5	1	20000000	629	2.88	0.61	12	0.14	1093.00	5139.00	4745	20230711	-33.72	2970	20231031	5.89	4745	-33.72	20230711	2970	5.89	20231031	4745	-33.72	20230711	2970	5.89	20231031	2.31	N	049800	500	100 억	338114	N	N	2	N	N
51	20231122	150518	57	100.00	KOSPI	기계	N	N	N	N		N	3200	-15	5	-0.47	52031185	16275	79.82	3215	3245	3170	4175	2255	3215	3197.00	1.69	-2787	3265	3240	3220	3195	3175	3230	3185	100	960	500	2310	5	1	20000000	640	2.93	0.62	12	0.08	1093.00	5139.00	4745	20230711	-32.56	2970	20231031	7.74	4745	-32.56	20230711	2970	7.74	20231031	4745	-32.56	20230711	2970	7.74	20231031	2.31	N	049800	500	100 억	338114	N	N	2	N	N
52	20231122	140510	57	100.00	KOSPI	기계	N	N	N	N		N	3210	-5	5	-0.16	20502625	6398	31.38	3215	3245	3190	4175	2255	3215	3204.54	1.69	-2231	3265	3240	3220	3195	3175	3230	3185	100	960	500	2310	5	1	20000000	642	2.94	0.62	12	0.03	1093.00	5139.00	4745	20230711	-32.35	2970	20231031	8.08	4745	-32.35	20230711	2970	8.08	20231031	4745	-32.35	20230711	2970	8.08	20231031	2.31	N	049800	500	100 억	338114	N	N	2	N	N
53	20231122	130529	57	100.00	KOSPI	기계	N	N	N	N		N	3210	-5	5	-0.16	20271505	6326	31.03	3215	3245	3190	4175	2255	3215	3204.47	1.69	-2231	3265	3240	3220	3195	3175	3230	3185	100	960	500	2310	5	1	20000000	642	2.94	0.62	12	0.03	1093.00	5139.00	4745	20230711	-32.35	2970	20231031	8.08	4745	-32.35	20230711	2970	8.08	20231031	4745	-32.35	20230711	2970	8.08	20231031	2.31	N	049800	500	100 억	338114	N	N	2	N	N
54	20231122	120532	57	100.00	KOSPI	기계	N	N	N	N		N	3200	-15	5	-0.47	16370740	5109	25.06	3215	3245	3190	4175	2255	3215	3204.29	1.69	-1979	3265	3240	3220	3195	3175	3230	3185	100	960	500	2310	5	1	20000000	640	2.93	0.62	12	0.03	1093.00	5139.00	4745	20230711	-32.56	2970	20231031	7.74	4745	-32.56	20230711	2970	7.74	20231031	4745	-32.56	20230711	2970	7.74	20231031	2.31	N	049800	500	100 억	338114	N	N	2	N	N
55	20231122	110553	57	100.00	KOSPI	기계	N	N	N	N		N	3205	-10	5	-0.31	13751605	4289	21.04	3215	3245	3190	4175	2255	3215	3206.25	1.69	-1643	3265	3240	3220	3195	3175	3230	3185	100	960	500	2310	5	1	20000000	641	2.93	0.62	12	0.02	1093.00	5139.00	4745	20230711	-32.46	2970	20231031	7.91	4745	-32.46	20230711	2970	7.91	20231031	4745	-32.46	20230711	2970	7.91	20231031	2.31	N	049800	500	100 억	338114	N	N	2	N	N
56	20231122	100539	57	100.00	KOSPI	기계	N	N	N	N		N	3205	-10	5	-0.31	11383775	3549	17.41	3215	3245	3195	4175	2255	3215	3207.60	1.69	-1625	3265	3240	3220	3195	3175	3230	3185	100	960	500	2310	5	1	20000000	641	2.93	0.62	12	0.02	1093.00	5139.00	4745	20230711	-32.46	2970	20231031	7.91	4745	-32.46	20230711	2970	7.91	20231031	4745	-32.46	20230711	2970	7.91	20231031	2.31	N	049800	500	100 억	338114	N	N	2	N	N
57	20231122	090511	57	100.00	KOSPI	기계	N	N	N	N		N	3235	20	2	0.62	1649685	513	2.52	3215	3245	3210	4175	2255	3215	3215.76	1.69	173	3265	3240	3220	3195	3175	3230	3185	100	960	500	2310	5	1	20000000	647	2.96	0.63	12	0.00	1093.00	5139.00	4745	20230711	-31.82	2970	20231031	8.92	4745	-31.82	20230711	2970	8.92	20231031	4745	-31.82	20230711	2970	8.92	20231031	2.31	N	049800	500	100 억	338114	N	N	2	N	N
58	20231121	160514	57	100.00	KOSPI	기계	N	N	N	N		N	3215	10	2	0.31	64586990	20129	123.61	3230	3245	3200	4165	2245	3205	3208.65	1.68	2029	3258	3231	3198	3171	3138	3215	3155	100	960	500	2300	5	1	20000000	643	2.94	0.63	12	0.10	1093.00	5139.00	4745	20230711	-32.24	2970	20231031	8.25	4745	-32.24	20230711	2970	8.25	20231031	4745	-32.24	20230711	2970	8.25	20231031	2.32	N	049800	500	100 억	336085	N	N	2	N	N
59	20231121	150515	57	100.00	KOSPI	기계	N	N	N	N		N	3220	15	2	0.47	59018455	18394	112.96	3230	3245	3200	4165	2245	3205	3208.57	1.68	2110	3258	3231	3198	3171	3138	3215	3155	100	960	500	2300	5	1	20000000	644	2.95	0.63	12	0.09	1093.00	5139.00	4745	20230711	-32.14	2970	20231031	8.42	4745	-32.14	20230711	2970	8.42	20231031	4745	-32.14	20230711	2970	8.42	20231031	2.32	N	049800	500	100 억	336085	N	N	9	N	N
60	20231121	140509	57	100.00	KOSPI	기계	N	N	N	N		N	3210	5	2	0.16	54612175	17021	104.53	3230	3245	3200	4165	2245	3205	3208.52	1.68	1606	3258	3231	3198	3171	3138	3215	3155	100	960	500	2300	5	1	20000000	642	2.94	0.62	12	0.09	1093.00	5139.00	4745	20230711	-32.35	2970	20231031	8.08	4745	-32.35	20230711	2970	8.08	20231031	4745	-32.35	20230711	2970	8.08	20231031	2.32	N	049800	500	100 억	336085	N	N	9	N	N
61	20231121	130507	57	100.00	KOSPI	기계	N	N	N	N		N	3210	5	2	0.16	48473025	15106	92.77	3230	3245	3200	4165	2245	3205	3208.86	1.68	1599	3258	3231	3198	3171	3138	3215	3155	100	960	500	2300	5	1	20000000	642	2.94	0.62	12	0.08	1093.00	5139.00	4745	20230711	-32.35	2970	20231031	8.08	4745	-32.35	20230711	2970	8.08	20231031	4745	-32.35	20230711	2970	8.08	20231031	2.32	N	049800	500	100 억	336085	N	N	9	N	N
62	20231121	120506	57	100.00	KOSPI	기계	N	N	N	N		N	3215	10	2	0.31	48030025	14968	91.92	3230	3245	3200	4165	2245	3205	3208.85	1.68	1587	3258	3231	3198	3171	3138	3215	3155	100	960	500	2300	5	1	20000000	643	2.94	0.63	12	0.07	1093.00	5139.00	4745	20230711	-32.24	2970	20231031	8.25	4745	-32.24	20230711	2970	8.25	20231031	4745	-32.24	20230711	2970	8.25	20231031	2.32	N	049800	500	100 억	336085	N	N	9	N	N
63	20231121	110506	57	100.00	KOSPI	기계	N	N	N	N		N	3200	-5	5	-0.16	45702720	14242	87.46	3230	3245	3200	4165	2245	3205	3209.01	1.68	1589	3258	3231	3198	3171	3138	3215	3155	100	960	500	2300	5	1	20000000	640	2.93	0.62	12	0.07	1093.00	5139.00	4745	20230711	-32.56	2970	20231031	7.74	4745	-32.56	20230711	2970	7.74	20231031	4745	-32.56	20230711	2970	7.74	20231031	2.32	N	049800	500	100 억	336085	N	N	9	N	N
64	20231121	100454	57	100.00	KOSPI	기계	N	N	N	N		N	3220	15	2	0.47	12320565	3823	23.48	3230	3245	3205	4165	2245	3205	3222.75	1.68	271	3258	3231	3198	3171	3138	3215	3155	100	960	500	2300	5	1	20000000	644	2.95	0.63	12	0.02	1093.00	5139.00	4745	20230711	-32.14	2970	20231031	8.42	4745	-32.14	20230711	2970	8.42	20231031	4745	-32.14	20230711	2970	8.42	20231031	2.32	N	049800	500	100 억	336085	N	N	9	N	N
65	20231121	090500	57	100.00	KOSPI	기계	N	N	N	N		N	3245	40	2	1.25	161530	50	0.31	3230	3245	3230	4165	2245	3205	3230.60	1.68	-1	3258	3231	3198	3171	3138	3215	3155	100	960	500	2300	5	1	20000000	649	2.97	0.63	12	0.00	1093.00	5139.00	4745	20230711	-31.61	2970	20231031	9.26	4745	-31.61	20230711	2970	9.26	20231031	4745	-31.61	20230711	2970	9.26	20231031	2.32	N	049800	500	100 억	336085	N	N	9	N	N
66	20231120	160504	57	100.00	KOSPI	기계	N	N	N	N		N	3205	50	2	1.58	51987155	16222	63.93	3220	3225	3165	4100	2210	3155	3204.73	1.65	6617	3281	3217	3166	3102	3051	3250	3135	100	945	500	2270	5	1	20000000	641	2.93	0.62	12	0.08	1093.00	5139.00	4745	20230711	-32.46	2970	20231031	7.91	4745	-32.46	20230711	2970	7.91	20231031	4745	-32.46	20230711	2970	7.91	20231031	2.32	N	049800	500	100 억	329754	N	N	9	N	N
67	20231120	150507	57	100.00	KOSPI	기계	N	N	N	N		N	3205	50	2	1.58	47519685	14828	58.44	3220	3225	3165	4100	2210	3155	3204.73	1.65	6664	3281	3217	3166	3102	3051	3250	3135	100	945	500	2270	5	1	20000000	641	2.93	0.62	12	0.07	1093.00	5139.00	4745	20230711	-32.46	2970	20231031	7.91	4745	-32.46	20230711	2970	7.91	20231031	4745	-32.46	20230711	2970	7.91	20231031	2.32	N	049800	500	100 억	329754	N	N	5	N	N
68	20231120	140506	57	100.00	KOSPI	기계	N	N	N	N		N	3215	60	2	1.90	36374075	11352	44.74	3220	3225	3165	4100	2210	3155	3204.20	1.65	3974	3281	3217	3166	3102	3051	3250	3135	100	945	500	2270	5	1	20000000	643	2.94	0.63	12	0.06	1093.00	5139.00	4745	20230711	-32.24	2970	20231031	8.25	4745	-32.24	20230711	2970	8.25	20231031	4745	-32.24	20230711	2970	8.25	20231031	2.32	N	049800	500	100 억	329754	N	N	5	N	N
69	20231120	130503	57	100.00	KOSPI	기계	N	N	N	N		N	3215	60	2	1.90	29563845	9230	36.38	3220	3225	3165	4100	2210	3155	3203.02	1.65	3095	3281	3217	3166	3102	3051	3250	3135	100	945	500	2270	5	1	20000000	643	2.94	0.63	12	0.05	1093.00	5139.00	4745	20230711	-32.24	2970	20231031	8.25	4745	-32.24	20230711	2970	8.25	20231031	4745	-32.24	20230711	2970	8.25	20231031	2.32	N	049800	500	100 억	329754	N	N	5	N	N
70	20231120	120504	57	100.00	KOSPI	기계	N	N	N	N		N	3220	65	2	2.06	24205895	7561	29.80	3220	3225	3165	4100	2210	3155	3201.41	1.65	2596	3281	3217	3166	3102	3051	3250	3135	100	945	500	2270	5	1	20000000	644	2.95	0.63	12	0.04	1093.00	5139.00	4745	20230711	-32.14	2970	20231031	8.42	4745	-32.14	20230711	2970	8.42	20231031	4745	-32.14	20230711	2970	8.42	20231031	2.32	N	049800	500	100 억	329754	N	N	5	N	N
71	20231120	110503	57	100.00	KOSPI	기계	N	N	N	N		N	3215	60	2	1.90	21421600	6695	26.39	3220	3225	3165	4100	2210	3155	3199.64	1.65	1951	3281	3217	3166	3102	3051	3250	3135	100	945	500	2270	5	1	20000000	643	2.94	0.63	12	0.03	1093.00	5139.00	4745	20230711	-32.24	2970	20231031	8.25	4745	-32.24	20230711	2970	8.25	20231031	4745	-32.24	20230711	2970	8.25	20231031	2.32	N	049800	500	100 억	329754	N	N	5	N	N
72	20231120	100501	57	100.00	KOSPI	기계	N	N	N	N		N	3205	50	2	1.58	6260470	1958	7.72	3220	3225	3165	4100	2210	3155	3197.38	1.65	403	3281	3217	3166	3102	3051	3250	3135	100	945	500	2270	5	1	20000000	641	2.93	0.62	12	0.01	1093.00	5139.00	4745	20230711	-32.46	2970	20231031	7.91	4745	-32.46	20230711	2970	7.91	20231031	4745	-32.46	20230711	2970	7.91	20231031	2.32	N	049800	500	100 억	329754	N	N	5	N	N
73	20231120	090506	57	100.00	KOSPI	기계	N	N	N	N		N	3210	55	2	1.74	639705	199	0.78	3220	3225	3165	4100	2210	3155	3214.60	1.65	-131	3281	3217	3166	3102	3051	3250	3135	100	945	500	2270	5	1	20000000	642	2.94	0.62	12	0.00	1093.00	5139.00	4745	20230711	-32.35	2970	20231031	8.08	4745	-32.35	20230711	2970	8.08	20231031	4745	-32.35	20230711	2970	8.08	20231031	2.32	N	049800	500	100 억	329754	N	N	5	N	N
74	20231117	160515	57	100.00	KOSPI	기계	N	N	N	N		N	3155	-15	5	-0.47	78672680	24962	188.75	3140	3230	3115	4120	2220	3170	3151.69	1.65	112	3263	3216	3193	3146	3123	3205	3135	100	950	500	2280	5	1	20000000	631	2.89	0.61	12	0.12	1093.00	5139.00	4745	20230711	-33.51	2970	20231031	6.23	4745	-33.51	20230711	2970	6.23	20231031	4745	-33.51	20230711	2970	6.23	20231031	2.32	N	049800	500	100 억	329547	N	N	5	N	N
75	20231117	150518	57	100.00	KOSPI	기계	N	N	N	N		N	3170	0	3	0.00	74246755	23561	178.15	3140	3230	3115	4120	2220	3170	3151.26	1.65	207	3263	3216	3193	3146	3123	3205	3135	100	950	500	2280	5	1	20000000	634	2.90	0.62	12	0.12	1093.00	5139.00	4745	20230711	-33.19	2970	20231031	6.73	4745	-33.19	20230711	2970	6.73	20231031	4745	-33.19	20230711	2970	6.73	20231031	2.32	N	049800	500	100 억	329547	N	N	0	N	N
76	20231117	140516	57	100.00	KOSPI	기계	N	N	N	N		N	3145	-25	5	-0.79	60322670	19145	144.76	3140	3230	3115	4120	2220	3170	3150.83	1.65	492	3263	3216	3193	3146	3123	3205	3135	100	950	500	2280	5	1	20000000	629	2.88	0.61	12	0.10	1093.00	5139.00	4745	20230711	-33.72	2970	20231031	5.89	4745	-33.72	20230711	2970	5.89	20231031	4745	-33.72	20230711	2970	5.89	20231031	2.32	N	049800	500	100 억	329547	N	N	0	N	N
77	20231117	130515	57	100.00	KOSPI	기계	N	N	N	N		N	3145	-25	5	-0.79	39981695	12663	95.75	3140	3230	3115	4120	2220	3170	3157.36	1.65	905	3263	3216	3193	3146	3123	3205	3135	100	950	500	2280	5	1	20000000	629	2.88	0.61	12	0.06	1093.00	5139.00	4745	20230711	-33.72	2970	20231031	5.89	4745	-33.72	20230711	2970	5.89	20231031	4745	-33.72	20230711	2970	5.89	20231031	2.32	N	049800	500	100 억	329547	N	N	0	N	N
78	20231117	120516	57	100.00	KOSPI	기계	N	N	N	N		N	3160	-10	5	-0.32	33957960	10752	81.30	3140	3230	3115	4120	2220	3170	3158.29	1.65	975	3263	3216	3193	3146	3123	3205	3135	100	950	500	2280	5	1	20000000	632	2.89	0.61	12	0.05	1093.00	5139.00	4745	20230711	-33.40	2970	20231031	6.40	4745	-33.40	20230711	2970	6.40	20231031	4745	-33.40	20230711	2970	6.40	20231031	2.32	N	049800	500	100 억	329547	N	N	0	N	N
79	20231117	110517	57	100.00	KOSPI	기계	N	N	N	N		N	3175	5	2	0.16	29369790	9301	70.33	3140	3230	3115	4120	2220	3170	3157.70	1.65	975	3263	3216	3193	3146	3123	3205	3135	100	950	500	2280	5	1	20000000	635	2.90	0.62	12	0.05	1093.00	5139.00	4745	20230711	-33.09	2970	20231031	6.90	4745	-33.09	20230711	2970	6.90	20231031	4745	-33.09	20230711	2970	6.90	20231031	2.32	N	049800	500	100 억	329547	N	N	0	N	N
80	20231117	100515	57	100.00	KOSPI	기계	N	N	N	N		N	3175	5	2	0.16	21721565	6884	52.05	3140	3230	3115	4120	2220	3170	3155.37	1.65	522	3263	3216	3193	3146	3123	3205	3135	100	950	500	2280	5	1	20000000	635	2.90	0.62	12	0.03	1093.00	5139.00	4745	20230711	-33.09	2970	20231031	6.90	4745	-33.09	20230711	2970	6.90	20231031	4745	-33.09	20230711	2970	6.90	20231031	2.32	N	049800	500	100 억	329547	N	N	0	N	N
81	20231117	090517	57	100.00	KOSPI	기계	N	N	N	N		N	3140	-30	5	-0.95	9449460	3000	22.68	3140	3230	3115	4120	2220	3170	3149.82	1.65	150	3263	3216	3193	3146	3123	3205	3135	100	950	500	2280	5	1	20000000	628	2.87	0.61	12	0.02	1093.00	5139.00	4745	20230711	-33.83	2970	20231031	5.72	4745	-33.83	20230711	2970	5.72	20231031	4745	-33.83	20230711	2970	5.72	20231031	2.32	N	049800	500	100 억	329547	N	N	0	N	N
82	20231116	160514	57	100.00	KOSPI	기계	N	N	N	N		N	3190	-50	5	-1.54	38145505	11882	54.13	3240	3240	3190	4210	2270	3240	3210.36	1.65	-524	3306	3272	3236	3202	3166	3255	3185	100	970	500	2330	5	1	20000000	638	2.92	0.62	12	0.06	1093.00	5139.00	4745	20230711	-32.77	2970	20231031	7.41	4745	-32.77	20230711	2970	7.41	20231031	4745	-32.77	20230711	2970	7.41	20231031	2.31	N	049800	500	100 억	330266	N	N	1	N	N
83	20231116	150513	57	100.00	KOSPI	기계	N	N	N	N		N	3210	-30	5	-0.93	32088425	9987	45.50	3240	3240	3200	4210	2270	3240	3213.02	1.65	-564	3306	3272	3236	3202	3166	3255	3185	100	970	500	2330	5	1	20000000	642	2.94	0.62	12	0.05	1093.00	5139.00	4745	20230711	-32.35	2970	20231031	8.08	4745	-32.35	20230711	2970	8.08	20231031	4745	-32.35	20230711	2970	8.08	20231031	2.31	N	049800	500	100 억	330266	N	N	1	N	N
84	20231116	140500	57	100.00	KOSPI	기계	N	N	N	N		N	3210	-30	5	-0.93	21365575	6643	30.26	3240	3240	3200	4210	2270	3240	3216.25	1.65	-306	3306	3272	3236	3202	3166	3255	3185	100	970	500	2330	5	1	20000000	642	2.94	0.62	12	0.03	1093.00	5139.00	4745	20230711	-32.35	2970	20231031	8.08	4745	-32.35	20230711	2970	8.08	20231031	4745	-32.35	20230711	2970	8.08	20231031	2.31	N	049800	500	100 억	330266	N	N	1	N	N
85	20231116	130513	57	100.00	KOSPI	기계	N	N	N	N		N	3205	-35	5	-1.08	16795615	5218	23.77	3240	3240	3200	4210	2270	3240	3218.78	1.65	136	3306	3272	3236	3202	3166	3255	3185	100	970	500	2330	5	1	20000000	641	2.93	0.62	12	0.03	1093.00	5139.00	4745	20230711	-32.46	2970	20231031	7.91	4745	-32.46	20230711	2970	7.91	20231031	4745	-32.46	20230711	2970	7.91	20231031	2.31	N	049800	500	100 억	330266	N	N	1	N	N
86	20231116	120515	57	100.00	KOSPI	기계	N	N	N	N		N	3220	-20	5	-0.62	13208430	4102	18.69	3240	3240	3200	4210	2270	3240	3220.00	1.65	114	3306	3272	3236	3202	3166	3255	3185	100	970	500	2330	5	1	20000000	644	2.95	0.63	12	0.02	1093.00	5139.00	4745	20230711	-32.14	2970	20231031	8.42	4745	-32.14	20230711	2970	8.42	20231031	4745	-32.14	20230711	2970	8.42	20231031	2.31	N	049800	500	100 억	330266	N	N	1	N	N
87	20231116	110511	57	100.00	KOSPI	기계	N	N	N	N		N	3230	-10	5	-0.31	10308445	3200	14.58	3240	3240	3200	4210	2270	3240	3221.39	1.65	181	3306	3272	3236	3202	3166	3255	3185	100	970	500	2330	5	1	20000000	646	2.96	0.63	12	0.02	1093.00	5139.00	4745	20230711	-31.93	2970	20231031	8.75	4745	-31.93	20230711	2970	8.75	20231031	4745	-31.93	20230711	2970	8.75	20231031	2.31	N	049800	500	100 억	330266	N	N	1	N	N
88	20231116	100512	57	100.00	KOSPI	기계	N	N	N	N		N	3230	-10	5	-0.31	1785280	555	2.53	3240	3240	3200	4210	2270	3240	3216.72	1.65	2	3306	3272	3236	3202	3166	3255	3185	100	970	500	2330	5	1	20000000	646	2.96	0.63	12	0.00	1093.00	5139.00	4745	20230711	-31.93	2970	20231031	8.75	4745	-31.93	20230711	2970	8.75	20231031	4745	-31.93	20230711	2970	8.75	20231031	2.31	N	049800	500	100 억	330266	N	N	1	N	N
89	20231116	090511	57	100.00	KOSPI	기계	N	N	N	N		N	3240	0	3	0.00	0	0	0.00	0	0	0	4210	2270	3240	0.00	1.65	0	3306	3272	3236	3202	3166	3255	3185	100	970	500	2330	5	1	20000000	648	2.96	0.63	12	0.00	1093.00	5139.00	4745	20230711	-31.72	2970	20231031	9.09	4745	-31.72	20230711	2970	9.09	20231031	4745	-31.72	20230711	2970	9.09	20231031	2.31	N	049800	500	100 억	330266	N	N	1	N	N
90	20231115	160442	57	100.00	KOSPI	기계	N	N	N	N		N	3240	30	2	0.93	70850205	21930	175.40	3270	3270	3200	4170	2250	3210	3230.74	1.65	-506	3280	3245	3195	3160	3110	3262	3177	100	960	500	2310	5	1	20000000	648	2.96	0.63	12	0.11	1093.00	5139.00	4745	20230711	-31.72	2970	20231031	9.09	4745	-31.72	20230711	2970	9.09	20231031	4745	-31.72	20230711	2970	9.09	20231031	2.31	N	049800	500	100 억	330759	N	N	1	N	N
91	20231115	150519	57	100.00	KOSPI	기계	N	N	N	N		N	3250	40	2	1.25	68337540	21155	169.20	3270	3270	3200	4170	2250	3210	3230.33	1.65	-653	3280	3245	3195	3160	3110	3262	3177	100	960	500	2310	5	1	20000000	650	2.97	0.63	12	0.11	1093.00	5139.00	4745	20230711	-31.51	2970	20231031	9.43	4745	-31.51	20230711	2970	9.43	20231031	4745	-31.51	20230711	2970	9.43	20231031	2.31	N	049800	500	100 억	330759	N	N	11	N	N
92	20231115	140521	57	100.00	KOSPI	기계	N	N	N	N		N	3250	40	2	1.25	58595840	18153	145.19	3270	3270	3200	4170	2250	3210	3227.89	1.65	-653	3280	3245	3195	3160	3110	3262	3177	100	960	500	2310	5	1	20000000	650	2.97	0.63	12	0.09	1093.00	5139.00	4745	20230711	-31.51	2970	20231031	9.43	4745	-31.51	20230711	2970	9.43	20231031	4745	-31.51	20230711	2970	9.43	20231031	2.31	N	049800	500	100 억	330759	N	N	11	N	N
93	20231115	130520	57	100.00	KOSPI	기계	N	N	N	N		N	3240	30	2	0.93	48705100	15105	120.81	3270	3270	3200	4170	2250	3210	3224.44	1.65	-657	3280	3245	3195	3160	3110	3262	3177	100	960	500	2310	5	1	20000000	648	2.96	0.63	12	0.08	1093.00	5139.00	4745	20230711	-31.72	2970	20231031	9.09	4745	-31.72	20230711	2970	9.09	20231031	4745	-31.72	20230711	2970	9.09	20231031	2.31	N	049800	500	100 억	330759	N	N	11	N	N
94	20231115	120521	57	100.00	KOSPI	기계	N	N	N	N		N	3230	20	2	0.62	33064775	10267	82.12	3270	3270	3200	4170	2250	3210	3220.49	1.65	-661	3280	3245	3195	3160	3110	3262	3177	100	960	500	2310	5	1	20000000	646	2.96	0.63	12	0.05	1093.00	5139.00	4745	20230711	-31.93	2970	20231031	8.75	4745	-31.93	20230711	2970	8.75	20231031	4745	-31.93	20230711	2970	8.75	20231031	2.31	N	049800	500	100 억	330759	N	N	11	N	N
95	20231115	110525	57	100.00	KOSPI	기계	N	N	N	N		N	3230	20	2	0.62	27855910	8648	69.17	3270	3270	3200	4170	2250	3210	3221.08	1.65	330	3280	3245	3195	3160	3110	3262	3177	100	960	500	2310	5	1	20000000	646	2.96	0.63	12	0.04	1093.00	5139.00	4745	20230711	-31.93	2970	20231031	8.75	4745	-31.93	20230711	2970	8.75	20231031	4745	-31.93	20230711	2970	8.75	20231031	2.31	N	049800	500	100 억	330759	N	N	11	N	N
96	20231115	100522	57	100.00	KOSPI	기계	N	N	N	N		N	3230	20	2	0.62	9250955	2874	22.99	3270	3270	3200	4170	2250	3210	3218.84	1.65	-74	3280	3245	3195	3160	3110	3262	3177	100	960	500	2310	5	1	20000000	646	2.96	0.63	12	0.01	1093.00	5139.00	4745	20230711	-31.93	2970	20231031	8.75	4745	-31.93	20230711	2970	8.75	20231031	4745	-31.93	20230711	2970	8.75	20231031	2.31	N	049800	500	100 억	330759	N	N	11	N	N
97	20231115	090516	57	100.00	KOSPI	기계	N	N	N	N		N	3255	45	2	1.40	185690	57	0.46	3270	3270	3230	4170	2250	3210	3257.72	1.65	-43	3280	3245	3195	3160	3110	3262	3177	100	960	500	2310	5	1	20000000	651	2.98	0.63	12	0.00	1093.00	5139.00	4745	20230711	-31.40	2970	20231031	9.60	4745	-31.40	20230711	2970	9.60	20231031	4745	-31.40	20230711	2970	9.60	20231031	2.31	N	049800	500	100 억	330759	N	N	11	N	N
98	20231114	160512	57	100.00	KOSPI	기계	N	N	N	N		N	3210	30	2	0.94	39439845	12357	91.14	3155	3230	3145	4130	2230	3180	3191.70	1.64	3353	3283	3231	3203	3151	3123	3217	3137	100	950	500	2280	5	1	20000000	642	2.94	0.62	12	0.06	1093.00	5139.00	4745	20230711	-32.35	2970	20231031	8.08	4745	-32.35	20230711	2970	8.08	20231031	4745	-32.35	20230711	2970	8.08	20231031	2.31	N	049800	500	100 억	327381	N	N	11	N	N
99	20231114	150511	57	100.00	KOSPI	기계	N	N	N	N		N	3225	45	2	1.42	37138565	11638	85.84	3155	3230	3145	4130	2230	3180	3191.15	1.64	2892	3283	3231	3203	3151	3123	3217	3137	100	950	500	2280	5	1	20000000	645	2.95	0.63	12	0.06	1093.00	5139.00	4745	20230711	-32.03	2970	20231031	8.59	4745	-32.03	20230711	2970	8.59	20231031	4745	-32.03	20230711	2970	8.59	20231031	2.31	N	049800	500	100 억	327381	N	N	11	N	N
100	20231114	140511	57	100.00	KOSPI	기계	N	N	N	N		N	3230	50	2	1.57	24576665	7712	56.88	3155	3230	3145	4130	2230	3180	3186.81	1.64	2267	3283	3231	3203	3151	3123	3217	3137	100	950	500	2280	5	1	20000000	646	2.96	0.63	12	0.04	1093.00	5139.00	4745	20230711	-31.93	2970	20231031	8.75	4745	-31.93	20230711	2970	8.75	20231031	4745	-31.93	20230711	2970	8.75	20231031	2.31	N	049800	500	100 억	327381	N	N	11	N	N
101	20231114	130513	57	100.00	KOSPI	기계	N	N	N	N		N	3225	45	2	1.42	21758040	6839	50.44	3155	3225	3145	4130	2230	3180	3181.47	1.64	2267	3283	3231	3203	3151	3123	3217	3137	100	950	500	2280	5	1	20000000	645	2.95	0.63	12	0.03	1093.00	5139.00	4745	20230711	-32.03	2970	20231031	8.59	4745	-32.03	20230711	2970	8.59	20231031	4745	-32.03	20230711	2970	8.59	20231031	2.31	N	049800	500	100 억	327381	N	N	11	N	N
102	20231114	120513	57	100.00	KOSPI	기계	N	N	N	N		N	3220	40	2	1.26	20972705	6595	48.64	3155	3225	3145	4130	2230	3180	3180.09	1.64	2266	3283	3231	3203	3151	3123	3217	3137	100	950	500	2280	5	1	20000000	644	2.95	0.63	12	0.03	1093.00	5139.00	4745	20230711	-32.14	2970	20231031	8.42	4745	-32.14	20230711	2970	8.42	20231031	4745	-32.14	20230711	2970	8.42	20231031	2.31	N	049800	500	100 억	327381	N	N	11	N	N
103	20231114	110519	57	100.00	KOSPI	기계	N	N	N	N		N	3205	25	2	0.79	19609820	6170	45.51	3155	3205	3145	4130	2230	3180	3178.25	1.64	2266	3283	3231	3203	3151	3123	3217	3137	100	950	500	2280	5	1	20000000	641	2.93	0.62	12	0.03	1093.00	5139.00	4745	20230711	-32.46	2970	20231031	7.91	4745	-32.46	20230711	2970	7.91	20231031	4745	-32.46	20230711	2970	7.91	20231031	2.31	N	049800	500	100 억	327381	N	N	11	N	N
104	20231114	100514	57	100.00	KOSPI	기계	N	N	N	N		N	3185	5	2	0.16	17218195	5422	39.99	3155	3200	3145	4130	2230	3180	3175.62	1.64	2234	3283	3231	3203	3151	3123	3217	3137	100	950	500	2280	5	1	20000000	637	2.91	0.62	12	0.03	1093.00	5139.00	4745	20230711	-32.88	2970	20231031	7.24	4745	-32.88	20230711	2970	7.24	20231031	4745	-32.88	20230711	2970	7.24	20231031	2.31	N	049800	500	100 억	327381	N	N	11	N	N
105	20231114	090508	57	100.00	KOSPI	기계	N	N	N	N		N	3180	0	3	0.00	628270	199	1.47	3155	3180	3155	4130	2230	3180	3157.14	1.64	12	3283	3231	3203	3151	3123	3217	3137	100	950	500	2280	5	1	20000000	636	2.91	0.62	12	0.00	1093.00	5139.00	4745	20230711	-32.98	2970	20231031	7.07	4745	-32.98	20230711	2970	7.07	20231031	4745	-32.98	20230711	2970	7.07	20231031	2.31	N	049800	500	100 억	327381	N	N	11	N	N
106	20231113	160505	57	100.00	KOSPI	기계	N	N	N	N		N	3180	-40	5	-1.24	42867065	13377	101.20	3220	3255	3175	4185	2255	3220	3204.54	1.65	-1512	3266	3242	3206	3182	3146	3255	3195	100	965	500	2310	5	1	20000000	636	2.91	0.62	12	0.07	1093.00	5139.00	4745	20230711	-32.98	2970	20231031	7.07	4745	-32.98	20230711	2970	7.07	20231031	4745	-32.98	20230711	2970	7.07	20231031	2.29	N	049800	500	100 억	329540	N	N	11	N	N
107	20231113	150505	57	100.00	KOSPI	기계	N	N	N	N		N	3185	-35	5	-1.09	41168080	12843	97.16	3220	3255	3175	4185	2255	3220	3205.49	1.65	-1468	3266	3242	3206	3182	3146	3255	3195	100	965	500	2310	5	1	20000000	637	2.91	0.62	12	0.06	1093.00	5139.00	4745	20230711	-32.88	2970	20231031	7.24	4745	-32.88	20230711	2970	7.24	20231031	4745	-32.88	20230711	2970	7.24	20231031	2.29	N	049800	500	100 억	329540	N	N	4	N	N
108	20231113	140503	57	100.00	KOSPI	기계	N	N	N	N		N	3180	-40	5	-1.24	37930960	11825	89.45	3220	3255	3175	4185	2255	3220	3207.69	1.65	-1374	3266	3242	3206	3182	3146	3255	3195	100	965	500	2310	5	1	20000000	636	2.91	0.62	12	0.06	1093.00	5139.00	4745	20230711	-32.98	2970	20231031	7.07	4745	-32.98	20230711	2970	7.07	20231031	4745	-32.98	20230711	2970	7.07	20231031	2.29	N	049800	500	100 억	329540	N	N	4	N	N
109	20231113	130502	57	100.00	KOSPI	기계	N	N	N	N		N	3215	-5	5	-0.16	34943590	10887	82.36	3220	3255	3180	4185	2255	3220	3209.66	1.65	-1308	3266	3242	3206	3182	3146	3255	3195	100	965	500	2310	5	1	20000000	643	2.94	0.63	12	0.05	1093.00	5139.00	4745	20230711	-32.24	2970	20231031	8.25	4745	-32.24	20230711	2970	8.25	20231031	4745	-32.24	20230711	2970	8.25	20231031	2.29	N	049800	500	100 억	329540	N	N	4	N	N
110	20231113	120503	57	100.00	KOSPI	기계	N	N	N	N		N	3190	-30	5	-0.93	27730635	8629	65.28	3220	3255	3190	4185	2255	3220	3213.66	1.65	-794	3266	3242	3206	3182	3146	3255	3195	100	965	500	2310	5	1	20000000	638	2.92	0.62	12	0.04	1093.00	5139.00	4745	20230711	-32.77	2970	20231031	7.41	4745	-32.77	20230711	2970	7.41	20231031	4745	-32.77	20230711	2970	7.41	20231031	2.29	N	049800	500	100 억	329540	N	N	4	N	N
111	20231113	110501	57	100.00	KOSPI	기계	N	N	N	N		N	3230	10	2	0.31	18693355	5808	43.94	3220	3255	3195	4185	2255	3220	3218.55	1.65	22	3266	3242	3206	3182	3146	3255	3195	100	965	500	2310	5	1	20000000	646	2.96	0.63	12	0.03	1093.00	5139.00	4745	20230711	-31.93	2970	20231031	8.75	4745	-31.93	20230711	2970	8.75	20231031	4745	-31.93	20230711	2970	8.75	20231031	2.29	N	049800	500	100 억	329540	N	N	4	N	N
112	20231113	100500	57	100.00	KOSPI	기계	N	N	N	N		N	3235	15	2	0.47	13673550	4249	32.14	3220	3255	3195	4185	2255	3220	3218.06	1.65	732	3266	3242	3206	3182	3146	3255	3195	100	965	500	2310	5	1	20000000	647	2.96	0.63	12	0.02	1093.00	5139.00	4745	20230711	-31.82	2970	20231031	8.92	4745	-31.82	20230711	2970	8.92	20231031	4745	-31.82	20230711	2970	8.92	20231031	2.29	N	049800	500	100 억	329540	N	N	4	N	N
113	20231113	090504	57	100.00	KOSPI	기계	N	N	N	N		N	3240	20	2	0.62	1509330	468	3.54	3220	3255	3220	4185	2255	3220	3225.06	1.65	88	3266	3242	3206	3182	3146	3255	3195	100	965	500	2310	5	1	20000000	648	2.96	0.63	12	0.00	1093.00	5139.00	4745	20230711	-31.72	2970	20231031	9.09	4745	-31.72	20230711	2970	9.09	20231031	4745	-31.72	20230711	2970	9.09	20231031	2.29	N	049800	500	100 억	329540	N	N	4	N	N
114	20231110	160520	57	100.00	KOSPI	기계	N	N	N	N		N	3220	-30	5	-0.92	42120975	13159	88.23	3190	3230	3170	4225	2275	3250	3200.93	1.66	-2495	3293	3271	3238	3216	3183	3277	3222	100	975	500	2340	5	1	20000000	644	2.95	0.63	12	0.07	1093.00	5139.00	4745	20230711	-32.14	2970	20231031	8.42	4745	-32.14	20230711	2970	8.42	20231031	4745	-32.14	20230711	2970	8.42	20231031	2.28	N	049800	500	100 억	332018	N	N	4	N	N
115	20231110	150511	57	100.00	KOSPI	기계	N	N	N	N		N	3220	-30	5	-0.92	41538875	12978	87.01	3190	3230	3170	4225	2275	3250	3200.71	1.66	-2480	3293	3271	3238	3216	3183	3277	3222	100	975	500	2340	5	1	20000000	644	2.95	0.63	12	0.06	1093.00	5139.00	4745	20230711	-32.14	2970	20231031	8.42	4745	-32.14	20230711	2970	8.42	20231031	4745	-32.14	20230711	2970	8.42	20231031	2.28	N	049800	500	100 억	332018	N	N	7	N	N
116	20231110	140507	57	100.00	KOSPI	기계	N	N	N	N		N	3230	-20	5	-0.62	36640575	11460	76.84	3190	3230	3170	4225	2275	3250	3197.26	1.66	-2345	3293	3271	3238	3216	3183	3277	3222	100	975	500	2340	5	1	20000000	646	2.96	0.63	12	0.06	1093.00	5139.00	4745	20230711	-31.93	2970	20231031	8.75	4745	-31.93	20230711	2970	8.75	20231031	4745	-31.93	20230711	2970	8.75	20231031	2.28	N	049800	500	100 억	332018	N	N	7	N	N
117	20231110	130507	57	100.00	KOSPI	기계	N	N	N	N		N	3225	-25	5	-0.77	34127360	10681	71.61	3190	3225	3170	4225	2275	3250	3195.15	1.66	-1918	3293	3271	3238	3216	3183	3277	3222	100	975	500	2340	5	1	20000000	645	2.95	0.63	12	0.05	1093.00	5139.00	4745	20230711	-32.03	2970	20231031	8.59	4745	-32.03	20230711	2970	8.59	20231031	4745	-32.03	20230711	2970	8.59	20231031	2.28	N	049800	500	100 억	332018	N	N	7	N	N
118	20231110	120508	57	100.00	KOSPI	기계	N	N	N	N		N	3200	-50	5	-1.54	29153175	9130	61.21	3190	3225	3170	4225	2275	3250	3193.12	1.66	-1368	3293	3271	3238	3216	3183	3277	3222	100	975	500	2340	5	1	20000000	640	2.93	0.62	12	0.05	1093.00	5139.00	4745	20230711	-32.56	2970	20231031	7.74	4745	-32.56	20230711	2970	7.74	20231031	4745	-32.56	20230711	2970	7.74	20231031	2.28	N	049800	500	100 억	332018	N	N	7	N	N
119	20231110	110504	57	100.00	KOSPI	기계	N	N	N	N		N	3225	-25	5	-0.77	26462320	8292	55.60	3190	3225	3170	4225	2275	3250	3191.31	1.66	-1035	3293	3271	3238	3216	3183	3277	3222	100	975	500	2340	5	1	20000000	645	2.95	0.63	12	0.04	1093.00	5139.00	4745	20230711	-32.03	2970	20231031	8.59	4745	-32.03	20230711	2970	8.59	20231031	4745	-32.03	20230711	2970	8.59	20231031	2.28	N	049800	500	100 억	332018	N	N	7	N	N
120	20231110	100508	57	100.00	KOSPI	기계	N	N	N	N		N	3210	-40	5	-1.23	22650530	7106	47.64	3190	3225	3170	4225	2275	3250	3187.52	1.66	-682	3293	3271	3238	3216	3183	3277	3222	100	975	500	2340	5	1	20000000	642	2.94	0.62	12	0.04	1093.00	5139.00	4745	20230711	-32.35	2970	20231031	8.08	4745	-32.35	20230711	2970	8.08	20231031	4745	-32.35	20230711	2970	8.08	20231031	2.28	N	049800	500	100 억	332018	N	N	7	N	N
121	20231110	090458	57	100.00	KOSPI	기계	N	N	N	N		N	3200	-50	5	-1.54	3185965	999	6.70	3190	3210	3185	4225	2275	3250	3189.15	1.66	254	3293	3271	3238	3216	3183	3277	3222	100	975	500	2340	5	1	20000000	640	2.93	0.62	12	0.00	1093.00	5139.00	4745	20230711	-32.56	2970	20231031	7.74	4745	-32.56	20230711	2970	7.74	20231031	4745	-32.56	20230711	2970	7.74	20231031	2.28	N	049800	500	100 억	332018	N	N	7	N	N
122	20231109	160454	57	100.00	KOSPI	기계	N	N	N	N		N	3250	35	2	1.09	46679830	14446	89.79	3250	3260	3205	4175	2255	3215	3231.32	1.69	-5158	3275	3245	3225	3195	3175	3235	3185	100	960	500	2310	5	1	20000000	650	2.97	0.63	12	0.07	1093.00	5139.00	4745	20230711	-31.51	2970	20231031	9.43	4745	-31.51	20230711	2970	9.43	20231031	4745	-31.51	20230711	2970	9.43	20231031	2.29	N	049800	500	100 억	338008	N	N	7	N	N
123	20231109	150456	57	100.00	KOSPI	기계	N	N	N	N		N	3245	30	2	0.93	43713935	13532	84.11	3250	3260	3205	4175	2255	3215	3230.41	1.69	-4940	3275	3245	3225	3195	3175	3235	3185	100	960	500	2310	5	1	20000000	649	2.97	0.63	12	0.07	1093.00	5139.00	4745	20230711	-31.61	2970	20231031	9.26	4745	-31.61	20230711	2970	9.26	20231031	4745	-31.61	20230711	2970	9.26	20231031	2.29	N	049800	500	100 억	338008	N	N	1	N	N
124	20231109	140454	57	100.00	KOSPI	기계	N	N	N	N		N	3230	15	2	0.47	35615985	11024	68.52	3250	3260	3205	4175	2255	3215	3230.77	1.69	-3923	3275	3245	3225	3195	3175	3235	3185	100	960	500	2310	5	1	20000000	646	2.96	0.63	12	0.06	1093.00	5139.00	4745	20230711	-31.93	2970	20231031	8.75	4745	-31.93	20230711	2970	8.75	20231031	4745	-31.93	20230711	2970	8.75	20231031	2.29	N	049800	500	100 억	338008	N	N	1	N	N
125	20231109	130456	57	100.00	KOSPI	기계	N	N	N	N		N	3220	5	2	0.16	34098760	10554	65.60	3250	3260	3205	4175	2255	3215	3230.88	1.69	-3785	3275	3245	3225	3195	3175	3235	3185	100	960	500	2310	5	1	20000000	644	2.95	0.63	12	0.05	1093.00	5139.00	4745	20230711	-32.14	2970	20231031	8.42	4745	-32.14	20230711	2970	8.42	20231031	4745	-32.14	20230711	2970	8.42	20231031	2.29	N	049800	500	100 억	338008	N	N	1	N	N
126	20231109	120457	57	100.00	KOSPI	기계	N	N	N	N		N	3245	30	2	0.93	28771345	8907	55.36	3250	3260	3205	4175	2255	3215	3230.19	1.69	-3681	3275	3245	3225	3195	3175	3235	3185	100	960	500	2310	5	1	20000000	649	2.97	0.63	12	0.04	1093.00	5139.00	4745	20230711	-31.61	2970	20231031	9.26	4745	-31.61	20230711	2970	9.26	20231031	4745	-31.61	20230711	2970	9.26	20231031	2.29	N	049800	500	100 억	338008	N	N	1	N	N
127	20231109	110457	57	100.00	KOSPI	기계	N	N	N	N		N	3260	45	2	1.40	25456690	7887	49.02	3250	3260	3205	4175	2255	3215	3227.68	1.69	-3655	3275	3245	3225	3195	3175	3235	3185	100	960	500	2310	5	1	20000000	652	2.98	0.63	12	0.04	1093.00	5139.00	4745	20230711	-31.30	2970	20231031	9.76	4745	-31.30	20230711	2970	9.76	20231031	4745	-31.30	20230711	2970	9.76	20231031	2.29	N	049800	500	100 억	338008	N	N	1	N	N
128	20231109	100453	57	100.00	KOSPI	기계	N	N	N	N		N	3230	15	2	0.47	11209725	3485	21.66	3250	3250	3205	4175	2255	3215	3216.56	1.69	-2199	3275	3245	3225	3195	3175	3235	3185	100	960	500	2310	5	1	20000000	646	2.96	0.63	12	0.02	1093.00	5139.00	4745	20230711	-31.93	2970	20231031	8.75	4745	-31.93	20230711	2970	8.75	20231031	4745	-31.93	20230711	2970	8.75	20231031	2.29	N	049800	500	100 억	338008	N	N	1	N	N
129	20231109	090454	57	100.00	KOSPI	기계	N	N	N	N		N	3245	30	2	0.93	152305	47	0.29	3250	3250	3230	4175	2255	3215	3240.53	1.69	-41	3275	3245	3225	3195	3175	3235	3185	100	960	500	2310	5	1	20000000	649	2.97	0.63	12	0.00	1093.00	5139.00	4745	20230711	-31.61	2970	20231031	9.26	4745	-31.61	20230711	2970	9.26	20231031	4745	-31.61	20230711	2970	9.26	20231031	2.29	N	049800	500	100 억	338008	N	N	1	N	N
130	20231108	160451	57	100.00	KOSPI	기계	N	N	N	N		N	3215	5	2	0.16	51986060	16086	31.68	3240	3255	3205	4170	2250	3210	3231.76	1.71	-4612	3410	3310	3220	3120	3030	3360	3170	100	960	500	2310	5	1	20000000	643	2.94	0.63	12	0.08	1093.00	5139.00	4745	20230711	-32.24	2970	20231031	8.25	4745	-32.24	20230711	2970	8.25	20231031	4745	-32.24	20230711	2970	8.25	20231031	2.30	N	049800	500	100 억	342613	N	N	1	N	N
131	20231108	150453	57	100.00	KOSPI	기계	N	N	N	N		N	3225	15	2	0.47	50897995	15747	31.01	3240	3255	3210	4170	2250	3210	3232.23	1.71	-4560	3410	3310	3220	3120	3030	3360	3170	100	960	500	2310	5	1	20000000	645	2.95	0.63	12	0.08	1093.00	5139.00	4745	20230711	-32.03	2970	20231031	8.59	4745	-32.03	20230711	2970	8.59	20231031	4745	-32.03	20230711	2970	8.59	20231031	2.30	N	049800	500	100 억	342613	N	N	1	N	N
132	20231108	140452	57	100.00	KOSPI	기계	N	N	N	N		N	3235	25	2	0.78	30927135	9548	18.80	3240	3255	3210	4170	2250	3210	3239.12	1.71	-2202	3410	3310	3220	3120	3030	3360	3170	100	960	500	2310	5	1	20000000	647	2.96	0.63	12	0.05	1093.00	5139.00	4745	20230711	-31.82	2970	20231031	8.92	4745	-31.82	20230711	2970	8.92	20231031	4745	-31.82	20230711	2970	8.92	20231031	2.30	N	049800	500	100 억	342613	N	N	1	N	N
133	20231108	130453	57	100.00	KOSPI	기계	N	N	N	N		N	3245	35	2	1.09	21113380	6517	12.84	3240	3255	3210	4170	2250	3210	3239.74	1.71	-2117	3410	3310	3220	3120	3030	3360	3170	100	960	500	2310	5	1	20000000	649	2.97	0.63	12	0.03	1093.00	5139.00	4745	20230711	-31.61	2970	20231031	9.26	4745	-31.61	20230711	2970	9.26	20231031	4745	-31.61	20230711	2970	9.26	20231031	2.30	N	049800	500	100 억	342613	N	N	1	N	N
134	20231108	120454	57	100.00	KOSPI	기계	N	N	N	N		N	3245	35	2	1.09	13032110	4023	7.92	3240	3255	3210	4170	2250	3210	3239.40	1.71	-826	3410	3310	3220	3120	3030	3360	3170	100	960	500	2310	5	1	20000000	649	2.97	0.63	12	0.02	1093.00	5139.00	4745	20230711	-31.61	2970	20231031	9.26	4745	-31.61	20230711	2970	9.26	20231031	4745	-31.61	20230711	2970	9.26	20231031	2.30	N	049800	500	100 억	342613	N	N	1	N	N
135	20231108	110451	57	100.00	KOSPI	기계	N	N	N	N		N	3230	20	2	0.62	12818185	3957	7.79	3240	3255	3210	4170	2250	3210	3239.37	1.71	-825	3410	3310	3220	3120	3030	3360	3170	100	960	500	2310	5	1	20000000	646	2.96	0.63	12	0.02	1093.00	5139.00	4745	20230711	-31.93	2970	20231031	8.75	4745	-31.93	20230711	2970	8.75	20231031	4745	-31.93	20230711	2970	8.75	20231031	2.30	N	049800	500	100 억	342613	N	N	1	N	N
136	20231108	100452	57	100.00	KOSPI	기계	N	N	N	N		N	3245	35	2	1.09	8542425	2636	5.19	3240	3255	3210	4170	2250	3210	3240.68	1.71	-162	3410	3310	3220	3120	3030	3360	3170	100	960	500	2310	5	1	20000000	649	2.97	0.63	12	0.01	1093.00	5139.00	4745	20230711	-31.61	2970	20231031	9.26	4745	-31.61	20230711	2970	9.26	20231031	4745	-31.61	20230711	2970	9.26	20231031	2.30	N	049800	500	100 억	342613	N	N	1	N	N
137	20231108	090450	57	100.00	KOSPI	기계	N	N	N	N		N	3245	35	2	1.09	249910	77	0.15	3240	3250	3210	4170	2250	3210	3245.58	1.71	0	3410	3310	3220	3120	3030	3360	3170	100	960	500	2310	5	1	20000000	649	2.97	0.63	12	0.00	1093.00	5139.00	4745	20230711	-31.61	2970	20231031	9.26	4745	-31.61	20230711	2970	9.26	20231031	4745	-31.61	20230711	2970	9.26	20231031	2.30	N	049800	500	100 억	342613	N	N	1	N	N
138	20231107	160452	57	100.00	KOSPI	기계	N	N	N	N		N	3210	35	2	1.10	164608710	50754	55.61	3175	3320	3130	4125	2225	3175	3243.27	1.76	-7840	3721	3447	3286	3012	2851	3585	3150	100	950	500	2280	5	1	20000000	642	2.94	0.62	12	0.25	1093.00	5139.00	4745	20230711	-32.35	2970	20231031	8.08	4745	-32.35	20230711	2970	8.08	20231031	4745	-32.35	20230711	2970	8.08	20231031	2.30	N	049800	500	100 억	351522	N	N	1	N	N
139	20231107	150452	57	100.00	KOSPI	기계	N	N	N	N		N	3200	25	2	0.79	158869145	48962	53.65	3175	3320	3130	4125	2225	3175	3244.74	1.76	-7902	3721	3447	3286	3012	2851	3585	3150	100	950	500	2280	5	1	20000000	640	2.93	0.62	12	0.24	1093.00	5139.00	4745	20230711	-32.56	2970	20231031	7.74	4745	-32.56	20230711	2970	7.74	20231031	4745	-32.56	20230711	2970	7.74	20231031	2.30	N	049800	500	100 억	351522	N	N	1	N	N
140	20231107	140455	57	100.00	KOSPI	기계	N	N	N	N		N	3190	15	2	0.47	150591925	46393	50.83	3175	3320	3130	4125	2225	3175	3246.01	1.76	-7259	3721	3447	3286	3012	2851	3585	3150	100	950	500	2280	5	1	20000000	638	2.92	0.62	12	0.23	1093.00	5139.00	4745	20230711	-32.77	2970	20231031	7.41	4745	-32.77	20230711	2970	7.41	20231031	4745	-32.77	20230711	2970	7.41	20231031	2.30	N	049800	500	100 억	351522	N	N	1	N	N
141	20231107	130453	57	100.00	KOSPI	기계	N	N	N	N		N	3195	20	2	0.63	141767400	43633	47.81	3175	3320	3130	4125	2225	3175	3249.09	1.76	-6236	3721	3447	3286	3012	2851	3585	3150	100	950	500	2280	5	1	20000000	639	2.92	0.62	12	0.22	1093.00	5139.00	4745	20230711	-32.67	2970	20231031	7.58	4745	-32.67	20230711	2970	7.58	20231031	4745	-32.67	20230711	2970	7.58	20231031	2.30	N	049800	500	100 억	351522	N	N	1	N	N
142	20231107	120450	57	100.00	KOSPI	기계	N	N	N	N		N	3215	40	2	1.26	132361160	40688	44.58	3175	3320	3130	4125	2225	3175	3253.08	1.76	-5663	3721	3447	3286	3012	2851	3585	3150	100	950	500	2280	5	1	20000000	643	2.94	0.63	12	0.20	1093.00	5139.00	4745	20230711	-32.24	2970	20231031	8.25	4745	-32.24	20230711	2970	8.25	20231031	4745	-32.24	20230711	2970	8.25	20231031	2.30	N	049800	500	100 억	351522	N	N	1	N	N
143	20231107	110451	57	100.00	KOSPI	기계	N	N	N	N		N	3250	75	2	2.36	117135645	35973	39.41	3175	3320	3130	4125	2225	3175	3256.21	1.76	-2983	3721	3447	3286	3012	2851	3585	3150	100	950	500	2280	5	1	20000000	650	2.97	0.63	12	0.18	1093.00	5139.00	4745	20230711	-31.51	2970	20231031	9.43	4745	-31.51	20230711	2970	9.43	20231031	4745	-31.51	20230711	2970	9.43	20231031	2.30	N	049800	500	100 억	351522	N	N	1	N	N
144	20231107	100456	57	100.00	KOSPI	기계	N	N	N	N		N	3295	120	2	3.78	84468215	25958	28.44	3175	3320	3130	4125	2225	3175	3254.03	1.76	-1381	3721	3447	3286	3012	2851	3585	3150	100	950	500	2280	5	1	20000000	659	3.01	0.64	12	0.13	1093.00	5139.00	4745	20230711	-30.56	2970	20231031	10.94	4745	-30.56	20230711	2970	10.94	20231031	4745	-30.56	20230711	2970	10.94	20231031	2.30	N	049800	500	100 억	351522	N	N	1	N	N
145	20231107	090444	57	100.00	KOSPI	기계	N	N	N	N		N	3190	15	2	0.47	10623320	3356	3.68	3175	3240	3130	4125	2225	3175	3165.47	1.76	-194	3721	3447	3286	3012	2851	3585	3150	100	950	500	2280	5	1	20000000	638	2.92	0.62	12	0.02	1093.00	5139.00	4745	20230711	-32.77	2970	20231031	7.41	4745	-32.77	20230711	2970	7.41	20231031	4745	-32.77	20230711	2970	7.41	20231031	2.30	N	049800	500	100 억	351522	N	N	1	N	N
146	20231106	160441	57	100.00	KOSPI	기계	N	N	N	N		N	3175	45	2	1.44	293626530	89363	485.99	3130	3560	3125	4065	2195	3130	3286.38	1.81	-8540	3190	3160	3120	3090	3050	3165	3095	100	935	500	2250	5	1	20000000	635	2.90	0.62	12	0.45	1093.00	5139.00	4745	20230711	-33.09	2970	20231031	6.90	4745	-33.09	20230711	2970	6.90	20231031	4745	-33.09	20230711	2970	6.90	20231031	2.30	N	049800	500	100 억	361687	N	N	1	N	N
147	20231106	150444	57	100.00	KOSPI	기계	N	N	N	N		N	3205	75	2	2.40	284019725	86341	469.55	3130	3560	3125	4065	2195	3130	3289.51	1.81	-8332	3190	3160	3120	3090	3050	3165	3095	100	935	500	2250	5	1	20000000	641	2.93	0.62	12	0.43	1093.00	5139.00	4745	20230711	-32.46	2970	20231031	7.91	4745	-32.46	20230711	2970	7.91	20231031	4745	-32.46	20230711	2970	7.91	20231031	2.30	N	049800	500	100 억	361687	N	N	0	N	N
148	20231106	140440	57	100.00	KOSPI	기계	N	N	N	N		N	3195	65	2	2.08	263081545	79769	433.81	3130	3560	3125	4065	2195	3130	3298.04	1.81	-8014	3190	3160	3120	3090	3050	3165	3095	100	935	500	2250	5	1	20000000	639	2.92	0.62	12	0.40	1093.00	5139.00	4745	20230711	-32.67	2970	20231031	7.58	4745	-32.67	20230711	2970	7.58	20231031	4745	-32.67	20230711	2970	7.58	20231031	2.30	N	049800	500	100 억	361687	N	N	0	N	N
149	20231106	130447	57	100.00	KOSPI	기계	N	N	N	N		N	3160	30	2	0.96	41351620	13185	71.70	3130	3160	3125	4065	2195	3130	3136.26	1.81	1317	3190	3160	3120	3090	3050	3165	3095	100	935	500	2250	5	1	20000000	632	2.89	0.61	12	0.07	1093.00	5139.00	4745	20230711	-33.40	2970	20231031	6.40	4745	-33.40	20230711	2970	6.40	20231031	4745	-33.40	20230711	2970	6.40	20231031	2.30	N	049800	500	100 억	361687	N	N	0	N	N
150	20231106	120444	57	100.00	KOSPI	기계	N	N	N	N		N	3155	25	2	0.80	39592360	12628	68.68	3130	3160	3125	4065	2195	3130	3135.28	1.81	1358	3190	3160	3120	3090	3050	3165	3095	100	935	500	2250	5	1	20000000	631	2.89	0.61	12	0.06	1093.00	5139.00	4745	20230711	-33.51	2970	20231031	6.23	4745	-33.51	20230711	2970	6.23	20231031	4745	-33.51	20230711	2970	6.23	20231031	2.30	N	049800	500	100 억	361687	N	N	0	N	N
151	20231106	110444	57	100.00	KOSPI	기계	N	N	N	N		N	3155	25	2	0.80	36099140	11519	62.64	3130	3160	3125	4065	2195	3130	3133.88	1.81	1645	3190	3160	3120	3090	3050	3165	3095	100	935	500	2250	5	1	20000000	631	2.89	0.61	12	0.06	1093.00	5139.00	4745	20230711	-33.51	2970	20231031	6.23	4745	-33.51	20230711	2970	6.23	20231031	4745	-33.51	20230711	2970	6.23	20231031	2.30	N	049800	500	100 억	361687	N	N	0	N	N
152	20231106	100423	57	100.00	KOSPI	기계	N	N	N	N		N	3145	15	2	0.48	9749775	3110	16.91	3130	3160	3130	4065	2195	3130	3134.98	1.81	162	3190	3160	3120	3090	3050	3165	3095	100	935	500	2250	5	1	20000000	629	2.88	0.61	12	0.02	1093.00	5139.00	4745	20230711	-33.72	2970	20231031	5.89	4745	-33.72	20230711	2970	5.89	20231031	4745	-33.72	20230711	2970	5.89	20231031	2.30	N	049800	500	100 억	361687	N	N	0	N	N
153	20231106	090444	57	100.00	KOSPI	기계	N	N	N	N		N	3155	25	2	0.80	4961370	1585	8.62	3130	3160	3130	4065	2195	3130	3130.20	1.81	93	3190	3160	3120	3090	3050	3165	3095	100	935	500	2250	5	1	20000000	631	2.89	0.61	12	0.01	1093.00	5139.00	4745	20230711	-33.51	2970	20231031	6.23	4745	-33.51	20230711	2970	6.23	20231031	4745	-33.51	20230711	2970	6.23	20231031	2.30	N	049800	500	100 억	361687	N	N	0	N	N
154	20231103	160438	57	100.00	KOSPI	기계	N	N	N	N		N	3130	45	2	1.46	57036110	18357	201.86	3130	3150	3080	4010	2160	3085	3107.02	1.82	-1489	3165	3125	3080	3040	2995	3145	3060	100	925	500	2220	5	1	20000000	626	2.86	0.61	12	0.09	1093.00	5139.00	4745	20230711	-34.04	2970	20231031	5.39	4745	-34.04	20230711	2970	5.39	20231031	4745	-34.04	20230711	2970	5.39	20231031	2.30	N	049800	500	100 억	363156	N	N	0	N	N
155	20231103	150438	57	100.00	KOSPI	기계	N	N	N	N		N	3130	45	2	1.46	47556060	15291	168.14	3130	3150	3085	4010	2160	3085	3110.07	1.82	-1463	3165	3125	3080	3040	2995	3145	3060	100	925	500	2220	5	1	20000000	626	2.86	0.61	12	0.08	1093.00	5139.00	4745	20230711	-34.04	2970	20231031	5.39	4745	-34.04	20230711	2970	5.39	20231031	4745	-34.04	20230711	2970	5.39	20231031	2.30	N	049800	500	100 억	363156	N	N	0	N	N
156	20231103	140438	57	100.00	KOSPI	기계	N	N	N	N		N	3110	25	2	0.81	34353820	11047	121.48	3130	3150	3085	4010	2160	3085	3109.79	1.82	-1127	3165	3125	3080	3040	2995	3145	3060	100	925	500	2220	5	1	20000000	622	2.85	0.61	12	0.06	1093.00	5139.00	4745	20230711	-34.46	2970	20231031	4.71	4745	-34.46	20230711	2970	4.71	20231031	4745	-34.46	20230711	2970	4.71	20231031	2.30	N	049800	500	100 억	363156	N	N	0	N	N
157	20231103	130437	57	100.00	KOSPI	기계	N	N	N	N		N	3090	5	2	0.16	33534235	10783	118.57	3130	3150	3085	4010	2160	3085	3109.92	1.82	-1178	3165	3125	3080	3040	2995	3145	3060	100	925	500	2220	5	1	20000000	618	2.83	0.60	12	0.05	1093.00	5139.00	4745	20230711	-34.88	2970	20231031	4.04	4745	-34.88	20230711	2970	4.04	20231031	4745	-34.88	20230711	2970	4.04	20231031	2.30	N	049800	500	100 억	363156	N	N	0	N	N
158	20231103	120436	57	100.00	KOSPI	기계	N	N	N	N		N	3120	35	2	1.13	12666015	4071	44.77	3130	3150	3085	4010	2160	3085	3111.28	1.82	-367	3165	3125	3080	3040	2995	3145	3060	100	925	500	2220	5	1	20000000	624	2.85	0.61	12	0.02	1093.00	5139.00	4745	20230711	-34.25	2970	20231031	5.05	4745	-34.25	20230711	2970	5.05	20231031	4745	-34.25	20230711	2970	5.05	20231031	2.30	N	049800	500	100 억	363156	N	N	0	N	N
159	20231103	110440	57	100.00	KOSPI	기계	N	N	N	N		N	3110	25	2	0.81	4463765	1441	15.85	3130	3130	3085	4010	2160	3085	3097.69	1.82	113	3165	3125	3080	3040	2995	3145	3060	100	925	500	2220	5	1	20000000	622	2.85	0.61	12	0.01	1093.00	5139.00	4745	20230711	-34.46	2970	20231031	4.71	4745	-34.46	20230711	2970	4.71	20231031	4745	-34.46	20230711	2970	4.71	20231031	2.30	N	049800	500	100 억	363156	N	N	0	N	N
160	20231103	100434	57	100.00	KOSPI	기계	N	N	N	N		N	3100	15	2	0.49	1753490	567	6.23	3130	3130	3085	4010	2160	3085	3092.57	1.82	-346	3165	3125	3080	3040	2995	3145	3060	100	925	500	2220	5	1	20000000	620	2.84	0.60	12	0.00	1093.00	5139.00	4745	20230711	-34.67	2970	20231031	4.38	4745	-34.67	20230711	2970	4.38	20231031	4745	-34.67	20230711	2970	4.38	20231031	2.30	N	049800	500	100 억	363156	N	N	0	N	N
161	20231103	090433	57	100.00	KOSPI	기계	N	N	N	N		N	3125	40	2	1.30	121915	39	0.43	3130	3130	3125	4010	2160	3085	3126.03	1.82	-1	3165	3125	3080	3040	2995	3145	3060	100	925	500	2220	5	1	20000000	625	2.86	0.61	12	0.00	1093.00	5139.00	4745	20230711	-34.14	2970	20231031	5.22	4745	-34.14	20230711	2970	5.22	20231031	4745	-34.14	20230711	2970	5.22	20231031	2.30	N	049800	500	100 억	363156	N	N	0	N	N
162	20231102	160434	57	100.00	KOSPI	기계	N	N	N	N		N	3085	50	2	1.65	27845310	8994	57.13	3035	3120	3035	3945	2125	3035	3095.99	1.81	1056	3088	3061	3033	3006	2978	3047	2992	100	910	500	2180	5	1	20000000	617	2.82	0.60	12	0.04	1093.00	5139.00	4745	20230711	-34.98	2970	20231031	3.87	4745	-34.98	20230711	2970	3.87	20231031	4745	-34.98	20230711	2970	3.87	20231031	2.30	N	049800	500	100 억	362100	N	N	0	N	N
163	20231102	150439	57	100.00	KOSPI	기계	N	N	N	N		N	3085	50	2	1.65	25708205	8301	52.72	3035	3120	3035	3945	2125	3035	3097.00	1.81	830	3088	3061	3033	3006	2978	3047	2992	100	910	500	2180	5	1	20000000	617	2.82	0.60	12	0.04	1093.00	5139.00	4745	20230711	-34.98	2970	20231031	3.87	4745	-34.98	20230711	2970	3.87	20231031	4745	-34.98	20230711	2970	3.87	20231031	2.30	N	049800	500	100 억	362100	N	N	0	N	N
164	20231102	140431	57	100.00	KOSPI	기계	N	N	N	N		N	3095	60	2	1.98	23003455	7425	47.16	3035	3120	3035	3945	2125	3035	3098.11	1.81	934	3088	3061	3033	3006	2978	3047	2992	100	910	500	2180	5	1	20000000	619	2.83	0.60	12	0.04	1093.00	5139.00	4745	20230711	-34.77	2970	20231031	4.21	4745	-34.77	20230711	2970	4.21	20231031	4745	-34.77	20230711	2970	4.21	20231031	2.30	N	049800	500	100 억	362100	N	N	0	N	N
165	20231102	130435	57	100.00	KOSPI	기계	N	N	N	N		N	3100	65	2	2.14	22478985	7256	46.09	3035	3120	3035	3945	2125	3035	3097.99	1.81	934	3088	3061	3033	3006	2978	3047	2992	100	910	500	2180	5	1	20000000	620	2.84	0.60	12	0.04	1093.00	5139.00	4745	20230711	-34.67	2970	20231031	4.38	4745	-34.67	20230711	2970	4.38	20231031	4745	-34.67	20230711	2970	4.38	20231031	2.30	N	049800	500	100 억	362100	N	N	0	N	N
166	20231102	120432	57	100.00	KOSPI	기계	N	N	N	N		N	3100	65	2	2.14	21237485	6855	43.54	3035	3120	3035	3945	2125	3035	3098.10	1.81	931	3088	3061	3033	3006	2978	3047	2992	100	910	500	2180	5	1	20000000	620	2.84	0.60	12	0.03	1093.00	5139.00	4745	20230711	-34.67	2970	20231031	4.38	4745	-34.67	20230711	2970	4.38	20231031	4745	-34.67	20230711	2970	4.38	20231031	2.30	N	049800	500	100 억	362100	N	N	0	N	N
167	20231102	110433	57	100.00	KOSPI	기계	N	N	N	N		N	3100	65	2	2.14	14219615	4589	29.15	3035	3120	3035	3945	2125	3035	3098.63	1.81	139	3088	3061	3033	3006	2978	3047	2992	100	910	500	2180	5	1	20000000	620	2.84	0.60	12	0.02	1093.00	5139.00	4745	20230711	-34.67	2970	20231031	4.38	4745	-34.67	20230711	2970	4.38	20231031	4745	-34.67	20230711	2970	4.38	20231031	2.30	N	049800	500	100 억	362100	N	N	0	N	N
168	20231102	100433	57	100.00	KOSPI	기계	N	N	N	N		N	3105	70	2	2.31	5909715	1915	12.16	3035	3110	3035	3945	2125	3035	3086.01	1.81	-254	3088	3061	3033	3006	2978	3047	2992	100	910	500	2180	5	1	20000000	621	2.84	0.60	12	0.01	1093.00	5139.00	4745	20230711	-34.56	2970	20231031	4.55	4745	-34.56	20230711	2970	4.55	20231031	4745	-34.56	20230711	2970	4.55	20231031	2.30	N	049800	500	100 억	362100	N	N	0	N	N
169	20231102	090436	57	100.00	KOSPI	기계	N	N	N	N		N	3070	35	2	1.15	513320	169	1.07	3035	3070	3035	3945	2125	3035	3037.40	1.81	-23	3088	3061	3033	3006	2978	3047	2992	100	910	500	2180	5	1	20000000	614	2.81	0.60	12	0.00	1093.00	5139.00	4745	20230711	-35.30	2970	20231031	3.37	4745	-35.30	20230711	2970	3.37	20231031	4745	-35.30	20230711	2970	3.37	20231031	2.30	N	049800	500	100 억	362100	N	N	0	N	N
170	20231101	160432	57	100.00	KOSPI	기계	N	N	N	N		N	3035	40	2	1.34	47367955	15580	66.38	3040	3060	3005	3890	2100	2995	3040.32	1.81	-113	3178	3086	3028	2936	2878	3057	2907	100	895	500	2150	5	1	20000000	607	2.78	0.59	12	0.08	1093.00	5139.00	4745	20230711	-36.04	2970	20231031	2.19	4745	-36.04	20230711	2970	2.19	20231031	4745	-36.04	20230711	2970	2.19	20231031	2.30	N	049800	500	100 억	362213	N	N	0	N	N
171	20231101	150430	57	100.00	KOSPI	기계	N	N	N	N		N	3040	45	2	1.50	44168050	14527	61.90	3040	3060	3005	3890	2100	2995	3040.41	1.81	-75	3178	3086	3028	2936	2878	3057	2907	100	895	500	2150	5	1	20000000	608	2.78	0.59	12	0.07	1093.00	5139.00	4745	20230711	-35.93	2970	20231031	2.36	4745	-35.93	20230711	2970	2.36	20231031	4745	-35.93	20230711	2970	2.36	20231031	2.30	N	049800	500	100 억	362213	N	N	0	N	N
172	20231101	140427	57	100.00	KOSPI	기계	N	N	N	N		N	3045	50	2	1.67	41204960	13553	57.75	3040	3060	3005	3890	2100	2995	3040.28	1.81	27	3178	3086	3028	2936	2878	3057	2907	100	895	500	2150	5	1	20000000	609	2.79	0.59	12	0.07	1093.00	5139.00	4745	20230711	-35.83	2970	20231031	2.53	4745	-35.83	20230711	2970	2.53	20231031	4745	-35.83	20230711	2970	2.53	20231031	2.30	N	049800	500	100 억	362213	N	N	0	N	N
173	20231101	130431	57	100.00	KOSPI	기계	N	N	N	N		N	3055	60	2	2.00	37457055	12324	52.51	3040	3060	3005	3890	2100	2995	3039.36	1.81	31	3178	3086	3028	2936	2878	3057	2907	100	895	500	2150	5	1	20000000	611	2.80	0.59	12	0.06	1093.00	5139.00	4745	20230711	-35.62	2970	20231031	2.86	4745	-35.62	20230711	2970	2.86	20231031	4745	-35.62	20230711	2970	2.86	20231031	2.30	N	049800	500	100 억	362213	N	N	0	N	N
174	20231101	120439	57	100.00	KOSPI	기계	N	N	N	N		N	3050	55	2	1.84	36587320	12039	51.30	3040	3060	3005	3890	2100	2995	3039.07	1.81	31	3178	3086	3028	2936	2878	3057	2907	100	895	500	2150	5	1	20000000	610	2.79	0.59	12	0.06	1093.00	5139.00	4745	20230711	-35.72	2970	20231031	2.69	4745	-35.72	20230711	2970	2.69	20231031	4745	-35.72	20230711	2970	2.69	20231031	2.30	N	049800	500	100 억	362213	N	N	0	N	N
175	20231101	110442	57	100.00	KOSPI	기계	N	N	N	N		N	3055	60	2	2.00	32945370	10846	46.21	3040	3055	3005	3890	2100	2995	3037.56	1.81	-6	3178	3086	3028	2936	2878	3057	2907	100	895	500	2150	5	1	20000000	611	2.80	0.59	12	0.05	1093.00	5139.00	4745	20230711	-35.62	2970	20231031	2.86	4745	-35.62	20230711	2970	2.86	20231031	4745	-35.62	20230711	2970	2.86	20231031	2.30	N	049800	500	100 억	362213	N	N	0	N	N
176	20231101	100437	57	100.00	KOSPI	기계	N	N	N	N		N	3045	50	2	1.67	14226145	4693	20.00	3040	3045	3005	3890	2100	2995	3031.35	1.81	-643	3178	3086	3028	2936	2878	3057	2907	100	895	500	2150	5	1	20000000	609	2.79	0.59	12	0.02	1093.00	5139.00	4745	20230711	-35.83	2970	20231031	2.53	4745	-35.83	20230711	2970	2.53	20231031	4745	-35.83	20230711	2970	2.53	20231031	2.30	N	049800	500	100 억	362213	N	N	0	N	N
177	20231101	090438	57	100.00	KOSPI	기계	N	N	N	N		N	3040	45	2	1.50	2024635	666	2.84	3040	3040	3035	3890	2100	2995	3039.99	1.81	-100	3178	3086	3028	2936	2878	3057	2907	100	895	500	2150	5	1	20000000	608	2.78	0.59	12	0.00	1093.00	5139.00	4745	20230711	-35.93	2970	20231031	2.36	4745	-35.93	20230711	2970	2.36	20231031	4745	-35.93	20230711	2970	2.36	20231031	2.30	N	049800	500	100 억	362213	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History