KissMeData/058730/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	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	160609	57	100.00	KOSPI	기계	N	N	N	N	N	4340	-15	5	-0.34	277910345	64371	82.50	4340	4355	4300	5660	3050	4355	4317.30	2.15	6591	4508	4431	4373	4296	4238	4402	4267	100	1305	500	3130	5	1	19396941	842	55.64	0.59	12	0.33	78.00	7356.00	6390	20221205	-32.08	3995	20230726	8.64	5240	-17.18	20230620	3995	8.64	20230726	6390	-32.08	20221205	3995	8.64	20230726	4.56	N	058730	500	99 억	416196	N	N	0	N	N
3	20231130	150610	57	100.00	KOSPI	기계	N	N	N	N	N	4340	-15	5	-0.34	241797310	56037	71.82	4340	4355	4300	5660	3050	4355	4314.96	2.15	7088	4508	4431	4373	4296	4238	4402	4267	100	1305	500	3130	5	1	19396941	842	55.64	0.59	12	0.29	78.00	7356.00	6390	20221205	-32.08	3995	20230726	8.64	5240	-17.18	20230620	3995	8.64	20230726	6390	-32.08	20221205	3995	8.64	20230726	4.56	N	058730	500	99 억	416196	N	N	0	N	N
4	20231130	140607	57	100.00	KOSPI	기계	N	N	N	N	N	4335	-20	5	-0.46	227471200	52729	67.58	4340	4355	4300	5660	3050	4355	4313.97	2.15	7043	4508	4431	4373	4296	4238	4402	4267	100	1305	500	3130	5	1	19396941	841	55.58	0.59	12	0.27	78.00	7356.00	6390	20221205	-32.16	3995	20230726	8.51	5240	-17.27	20230620	3995	8.51	20230726	6390	-32.16	20221205	3995	8.51	20230726	4.56	N	058730	500	99 억	416196	N	N	0	N	N
5	20231130	130606	57	100.00	KOSPI	기계	N	N	N	N	N	4345	-10	5	-0.23	199249165	46211	59.22	4340	4355	4300	5660	3050	4355	4311.73	2.15	7249	4508	4431	4373	4296	4238	4402	4267	100	1305	500	3130	5	1	19396941	843	55.71	0.59	12	0.24	78.00	7356.00	6390	20221205	-32.00	3995	20230726	8.76	5240	-17.08	20230620	3995	8.76	20230726	6390	-32.00	20221205	3995	8.76	20230726	4.56	N	058730	500	99 억	416196	N	N	0	N	N
6	20231130	120616	57	100.00	KOSPI	기계	N	N	N	N	N	4320	-35	5	-0.80	188040455	43625	55.91	4340	4355	4300	5660	3050	4355	4310.38	2.15	7332	4508	4431	4373	4296	4238	4402	4267	100	1305	500	3130	5	1	19396941	838	55.38	0.59	12	0.22	78.00	7356.00	6390	20221205	-32.39	3995	20230726	8.14	5240	-17.56	20230620	3995	8.14	20230726	6390	-32.39	20221205	3995	8.14	20230726	4.56	N	058730	500	99 억	416196	N	N	0	N	N
7	20231130	110610	57	100.00	KOSPI	기계	N	N	N	N	N	4315	-40	5	-0.92	161698830	37515	48.08	4340	4355	4300	5660	3050	4355	4310.24	2.15	5875	4508	4431	4373	4296	4238	4402	4267	100	1305	500	3130	5	1	19396941	837	55.32	0.59	12	0.19	78.00	7356.00	6390	20221205	-32.47	3995	20230726	8.01	5240	-17.65	20230620	3995	8.01	20230726	6390	-32.47	20221205	3995	8.01	20230726	4.56	N	058730	500	99 억	416196	N	N	0	N	N
8	20231130	100605	57	100.00	KOSPI	기계	N	N	N	N	N	4320	-35	5	-0.80	55987275	12962	16.61	4340	4355	4305	5660	3050	4355	4319.34	2.15	-350	4508	4431	4373	4296	4238	4402	4267	100	1305	500	3130	5	1	19396941	838	55.38	0.59	12	0.07	78.00	7356.00	6390	20221205	-32.39	3995	20230726	8.14	5240	-17.56	20230620	3995	8.14	20230726	6390	-32.39	20221205	3995	8.14	20230726	4.56	N	058730	500	99 억	416196	N	N	0	N	N
9	20231130	090607	57	100.00	KOSPI	기계	N	N	N	N	N	4355	0	3	0.00	6345665	1463	1.87	4340	4355	4320	5660	3050	4355	4337.43	2.15	-566	4508	4431	4373	4296	4238	4402	4267	100	1305	500	3130	5	1	19396941	845	55.83	0.59	12	0.01	78.00	7356.00	6390	20221205	-31.85	3995	20230726	9.01	5240	-16.89	20230620	3995	9.01	20230726	6390	-31.85	20221205	3995	9.01	20230726	4.56	N	058730	500	99 억	416196	N	N	0	N	N
10	20231129	160604	57	100.00	KOSPI	기계	N	N	N	N	N	4355	-15	5	-0.34	337590220	77735	120.51	4445	4450	4315	5680	3060	4370	4342.83	2.31	-29165	4430	4400	4370	4340	4310	4415	4355	100	1310	500	3140	5	1	19396941	845	55.83	0.59	12	0.40	78.00	7356.00	6390	20221205	-31.85	3995	20230726	9.01	5240	-16.89	20230620	3995	9.01	20230726	6390	-31.85	20221205	3995	9.01	20230726	4.70	N	058730	500	99 억	448863	N	N	0	N	N
11	20231129	150608	57	100.00	KOSPI	기계	N	N	N	N	N	4330	-40	5	-0.92	271368920	62423	96.77	4445	4450	4320	5680	3060	4370	4347.26	2.31	-29142	4430	4400	4370	4340	4310	4415	4355	100	1310	500	3140	5	1	19396941	840	55.51	0.59	12	0.32	78.00	7356.00	6390	20221205	-32.24	3995	20230726	8.39	5240	-17.37	20230620	3995	8.39	20230726	6390	-32.24	20221205	3995	8.39	20230726	4.70	N	058730	500	99 억	448863	N	N	0	N	N
12	20231129	140606	57	100.00	KOSPI	기계	N	N	N	N	N	4340	-30	5	-0.69	209692830	48184	74.70	4445	4450	4320	5680	3060	4370	4351.92	2.31	-22381	4430	4400	4370	4340	4310	4415	4355	100	1310	500	3140	5	1	19396941	842	55.64	0.59	12	0.25	78.00	7356.00	6390	20221205	-32.08	3995	20230726	8.64	5240	-17.18	20230620	3995	8.64	20230726	6390	-32.08	20221205	3995	8.64	20230726	4.70	N	058730	500	99 억	448863	N	N	0	N	N
13	20231129	130608	57	100.00	KOSPI	기계	N	N	N	N	N	4345	-25	5	-0.57	180630985	41494	64.33	4445	4450	4320	5680	3060	4370	4353.18	2.31	-20698	4430	4400	4370	4340	4310	4415	4355	100	1310	500	3140	5	1	19396941	843	55.71	0.59	12	0.21	78.00	7356.00	6390	20221205	-32.00	3995	20230726	8.76	5240	-17.08	20230620	3995	8.76	20230726	6390	-32.00	20221205	3995	8.76	20230726	4.70	N	058730	500	99 억	448863	N	N	0	N	N
14	20231129	120607	57	100.00	KOSPI	기계	N	N	N	N	N	4350	-20	5	-0.46	163015220	37440	58.04	4445	4450	4320	5680	3060	4370	4354.04	2.31	-20264	4430	4400	4370	4340	4310	4415	4355	100	1310	500	3140	5	1	19396941	844	55.77	0.59	12	0.19	78.00	7356.00	6390	20221205	-31.92	3995	20230726	8.89	5240	-16.98	20230620	3995	8.89	20230726	6390	-31.92	20221205	3995	8.89	20230726	4.70	N	058730	500	99 억	448863	N	N	0	N	N
15	20231129	110608	57	100.00	KOSPI	기계	N	N	N	N	N	4335	-35	5	-0.80	161636160	37123	57.55	4445	4450	4320	5680	3060	4370	4354.07	2.31	-20427	4430	4400	4370	4340	4310	4415	4355	100	1310	500	3140	5	1	19396941	841	55.58	0.59	12	0.19	78.00	7356.00	6390	20221205	-32.16	3995	20230726	8.51	5240	-17.27	20230620	3995	8.51	20230726	6390	-32.16	20221205	3995	8.51	20230726	4.70	N	058730	500	99 억	448863	N	N	0	N	N
16	20231129	100606	57	100.00	KOSPI	기계	N	N	N	N	N	4325	-45	5	-1.03	116432330	26730	41.44	4445	4450	4320	5680	3060	4370	4355.87	2.31	-18902	4430	4400	4370	4340	4310	4415	4355	100	1310	500	3140	5	1	19396941	839	55.45	0.59	12	0.14	78.00	7356.00	6390	20221205	-32.32	3995	20230726	8.26	5240	-17.46	20230620	3995	8.26	20230726	6390	-32.32	20221205	3995	8.26	20230726	4.70	N	058730	500	99 억	448863	N	N	0	N	N
17	20231129	090604	57	100.00	KOSPI	기계	N	N	N	N	N	4385	15	2	0.34	22469645	5085	7.88	4445	4450	4385	5680	3060	4370	4418.81	2.31	-3023	4430	4400	4370	4340	4310	4415	4355	100	1310	500	3140	5	1	19396941	851	56.22	0.60	12	0.03	78.00	7356.00	6390	20221205	-31.38	3995	20230726	9.76	5240	-16.32	20230620	3995	9.76	20230726	6390	-31.38	20221205	3995	9.76	20230726	4.70	N	058730	500	99 억	448863	N	N	0	N	N
18	20231128	160605	57	100.00	KOSPI	기계	N	N	N	N	N	4370	-10	5	-0.23	280795725	64422	71.45	4355	4400	4340	5690	3070	4380	4358.68	2.34	-8010	4486	4432	4391	4337	4296	4412	4317	100	1310	500	3150	5	1	19396941	848	56.03	0.59	12	0.33	78.00	7356.00	6390	20221205	-31.61	3995	20230726	9.39	5240	-16.60	20230620	3995	9.39	20230726	6390	-31.61	20221205	3995	9.39	20230726	4.72	N	058730	500	99 억	454851	N	N	0	N	N
19	20231128	150528	57	100.00	KOSPI	기계	N	N	N	N	N	4350	-30	5	-0.68	241396250	55381	61.43	4355	4400	4340	5690	3070	4380	4358.83	2.34	-6988	4486	4432	4391	4337	4296	4412	4317	100	1310	500	3150	5	1	19396941	844	55.77	0.59	12	0.29	78.00	7356.00	6390	20221205	-31.92	3995	20230726	8.89	5240	-16.98	20230620	3995	8.89	20230726	6390	-31.92	20221205	3995	8.89	20230726	4.72	N	058730	500	99 억	454851	N	N	0	N	N
20	20231128	140605	57	100.00	KOSPI	기계	N	N	N	N	N	4365	-15	5	-0.34	164261010	37670	41.78	4355	4400	4340	5690	3070	4380	4360.53	2.34	-6701	4486	4432	4391	4337	4296	4412	4317	100	1310	500	3150	5	1	19396941	847	55.96	0.59	12	0.19	78.00	7356.00	6390	20221205	-31.69	3995	20230726	9.26	5240	-16.70	20230620	3995	9.26	20230726	6390	-31.69	20221205	3995	9.26	20230726	4.72	N	058730	500	99 억	454851	N	N	0	N	N
21	20231128	130601	57	100.00	KOSPI	기계	N	N	N	N	N	4380	0	3	0.00	135353145	31033	34.42	4355	4400	4340	5690	3070	4380	4361.59	2.34	-6488	4486	4432	4391	4337	4296	4412	4317	100	1310	500	3150	5	1	19396941	850	56.15	0.60	12	0.16	78.00	7356.00	6390	20221205	-31.46	3995	20230726	9.64	5240	-16.41	20230620	3995	9.64	20230726	6390	-31.46	20221205	3995	9.64	20230726	4.72	N	058730	500	99 억	454851	N	N	0	N	N
22	20231128	120603	57	100.00	KOSPI	기계	N	N	N	N	N	4395	15	2	0.34	94443870	21671	24.04	4355	4400	4340	5690	3070	4380	4358.08	2.34	-2854	4486	4432	4391	4337	4296	4412	4317	100	1310	500	3150	5	1	19396941	852	56.35	0.60	12	0.11	78.00	7356.00	6390	20221205	-31.22	3995	20230726	10.01	5240	-16.13	20230620	3995	10.01	20230726	6390	-31.22	20221205	3995	10.01	20230726	4.72	N	058730	500	99 억	454851	N	N	0	N	N
23	20231128	110603	57	100.00	KOSPI	기계	N	N	N	N	N	4395	15	2	0.34	84714265	19453	21.58	4355	4395	4340	5690	3070	4380	4354.82	2.34	-2034	4486	4432	4391	4337	4296	4412	4317	100	1310	500	3150	5	1	19396941	852	56.35	0.60	12	0.10	78.00	7356.00	6390	20221205	-31.22	3995	20230726	10.01	5240	-16.13	20230620	3995	10.01	20230726	6390	-31.22	20221205	3995	10.01	20230726	4.72	N	058730	500	99 억	454851	N	N	0	N	N
24	20231128	100602	57	100.00	KOSPI	기계	N	N	N	N	N	4360	-20	5	-0.46	46862110	10759	11.93	4355	4395	4340	5690	3070	4380	4355.62	2.34	-2706	4486	4432	4391	4337	4296	4412	4317	100	1310	500	3150	5	1	19396941	846	55.90	0.59	12	0.06	78.00	7356.00	6390	20221205	-31.77	3995	20230726	9.14	5240	-16.79	20230620	3995	9.14	20230726	6390	-31.77	20221205	3995	9.14	20230726	4.72	N	058730	500	99 억	454851	N	N	0	N	N
25	20231128	090601	57	100.00	KOSPI	기계	N	N	N	N	N	4395	15	2	0.34	4948430	1136	1.26	4355	4395	4350	5690	3070	4380	4356.01	2.34	146	4486	4432	4391	4337	4296	4412	4317	100	1310	500	3150	5	1	19396941	852	56.35	0.60	12	0.01	78.00	7356.00	6390	20221205	-31.22	3995	20230726	10.01	5240	-16.13	20230620	3995	10.01	20230726	6390	-31.22	20221205	3995	10.01	20230726	4.72	N	058730	500	99 억	454851	N	N	0	N	N
26	20231127	160600	57	100.00	KOSPI	기계	N	N	N	N	N	4380	-40	5	-0.90	394659540	90158	129.31	4410	4445	4350	5740	3095	4420	4377.42	2.24	20897	4520	4470	4440	4390	4360	4455	4375	100	1320	500	3180	5	1	19396941	850	56.15	0.60	12	0.46	78.00	7356.00	6390	20221205	-31.46	3995	20230726	9.64	5240	-16.41	20230620	3995	9.64	20230726	6390	-31.46	20221205	3995	9.64	20230726	4.80	N	058730	500	99 억	434657	N	N	0	N	N
27	20231127	150600	57	100.00	KOSPI	기계	N	N	N	N	N	4370	-50	5	-1.13	382395065	87355	125.29	4410	4445	4350	5740	3095	4420	4377.48	2.24	20556	4520	4470	4440	4390	4360	4455	4375	100	1320	500	3180	5	1	19396941	848	56.03	0.59	12	0.45	78.00	7356.00	6390	20221205	-31.61	3995	20230726	9.39	5240	-16.60	20230620	3995	9.39	20230726	6390	-31.61	20221205	3995	9.39	20230726	4.80	N	058730	500	99 억	434657	N	N	0	N	N
28	20231127	140605	57	100.00	KOSPI	기계	N	N	N	N	N	4370	-50	5	-1.13	354601070	80994	116.17	4410	4445	4350	5740	3095	4420	4378.12	2.24	17239	4520	4470	4440	4390	4360	4455	4375	100	1320	500	3180	5	1	19396941	848	56.03	0.59	12	0.42	78.00	7356.00	6390	20221205	-31.61	3995	20230726	9.39	5240	-16.60	20230620	3995	9.39	20230726	6390	-31.61	20221205	3995	9.39	20230726	4.80	N	058730	500	99 억	434657	N	N	0	N	N
29	20231127	130603	57	100.00	KOSPI	기계	N	N	N	N	N	4385	-35	5	-0.79	315463140	72030	103.31	4410	4445	4350	5740	3095	4420	4379.61	2.24	14181	4520	4470	4440	4390	4360	4455	4375	100	1320	500	3180	5	1	19396941	851	56.22	0.60	12	0.37	78.00	7356.00	6390	20221205	-31.38	3995	20230726	9.76	5240	-16.32	20230620	3995	9.76	20230726	6390	-31.38	20221205	3995	9.76	20230726	4.80	N	058730	500	99 억	434657	N	N	0	N	N
30	20231127	120603	57	100.00	KOSPI	기계	N	N	N	N	N	4355	-65	5	-1.47	253221915	57792	82.89	4410	4445	4350	5740	3095	4420	4381.61	2.24	14972	4520	4470	4440	4390	4360	4455	4375	100	1320	500	3180	5	1	19396941	845	55.83	0.59	12	0.30	78.00	7356.00	6390	20221205	-31.85	3995	20230726	9.01	5240	-16.89	20230620	3995	9.01	20230726	6390	-31.85	20221205	3995	9.01	20230726	4.80	N	058730	500	99 억	434657	N	N	0	N	N
31	20231127	110556	57	100.00	KOSPI	기계	N	N	N	N	N	4375	-45	5	-1.02	185629930	42345	60.73	4410	4445	4350	5740	3095	4420	4383.75	2.24	14655	4520	4470	4440	4390	4360	4455	4375	100	1320	500	3180	5	1	19396941	849	56.09	0.59	12	0.22	78.00	7356.00	6390	20221205	-31.53	3995	20230726	9.51	5240	-16.51	20230620	3995	9.51	20230726	6390	-31.53	20221205	3995	9.51	20230726	4.80	N	058730	500	99 억	434657	N	N	0	N	N
32	20231127	100555	57	100.00	KOSPI	기계	N	N	N	N	N	4375	-45	5	-1.02	145982035	33282	47.74	4410	4445	4350	5740	3095	4420	4386.22	2.24	11394	4520	4470	4440	4390	4360	4455	4375	100	1320	500	3180	5	1	19396941	849	56.09	0.59	12	0.17	78.00	7356.00	6390	20221205	-31.53	3995	20230726	9.51	5240	-16.51	20230620	3995	9.51	20230726	6390	-31.53	20221205	3995	9.51	20230726	4.80	N	058730	500	99 억	434657	N	N	0	N	N
33	20231127	090557	57	100.00	KOSPI	기계	N	N	N	N	N	4410	-10	5	-0.23	38131835	8645	12.40	4410	4445	4410	5740	3095	4420	4410.85	2.24	3055	4520	4470	4440	4390	4360	4455	4375	100	1320	500	3180	5	1	19396941	855	56.54	0.60	12	0.04	78.00	7356.00	6390	20221205	-30.99	3995	20230726	10.39	5240	-15.84	20230620	3995	10.39	20230726	6390	-30.99	20221205	3995	10.39	20230726	4.80	N	058730	500	99 억	434657	N	N	0	N	N
34	20231124	160550	57	100.00	KOSPI	기계	N	N	N	N	N	4420	-55	5	-1.23	308933615	69617	64.00	4445	4490	4410	5810	3135	4475	4437.67	2.27	-3519	4598	4536	4493	4431	4388	4515	4410	100	1335	500	3220	5	1	19396941	857	56.67	0.60	12	0.36	78.00	7356.00	6390	20221205	-30.83	3995	20230726	10.64	5240	-15.65	20230620	3995	10.64	20230726	6390	-30.83	20221205	3995	10.64	20230726	4.74	N	058730	500	99 억	440824	N	N	0	N	N
35	20231124	150558	57	100.00	KOSPI	기계	N	N	N	N	N	4420	-55	5	-1.23	246177875	55430	50.96	4445	4490	4420	5810	3135	4475	4441.24	2.27	-1788	4598	4536	4493	4431	4388	4515	4410	100	1335	500	3220	5	1	19396941	857	56.67	0.60	12	0.29	78.00	7356.00	6390	20221205	-30.83	3995	20230726	10.64	5240	-15.65	20230620	3995	10.64	20230726	6390	-30.83	20221205	3995	10.64	20230726	4.74	N	058730	500	99 억	440824	N	N	0	N	N
36	20231124	140559	57	100.00	KOSPI	기계	N	N	N	N	N	4430	-45	5	-1.01	227548800	51221	47.09	4445	4490	4425	5810	3135	4475	4442.49	2.27	-376	4598	4536	4493	4431	4388	4515	4410	100	1335	500	3220	5	1	19396941	859	56.79	0.60	12	0.26	78.00	7356.00	6390	20221205	-30.67	3995	20230726	10.89	5240	-15.46	20230620	3995	10.89	20230726	6390	-30.67	20221205	3995	10.89	20230726	4.74	N	058730	500	99 억	440824	N	N	0	N	N
37	20231124	130555	57	100.00	KOSPI	기계	N	N	N	N	N	4435	-40	5	-0.89	179136885	40288	37.04	4445	4490	4425	5810	3135	4475	4446.41	2.27	3054	4598	4536	4493	4431	4388	4515	4410	100	1335	500	3220	5	1	19396941	860	56.86	0.60	12	0.21	78.00	7356.00	6390	20221205	-30.59	3995	20230726	11.01	5240	-15.36	20230620	3995	11.01	20230726	6390	-30.59	20221205	3995	11.01	20230726	4.74	N	058730	500	99 억	440824	N	N	0	N	N
38	20231124	120559	57	100.00	KOSPI	기계	N	N	N	N	N	4440	-35	5	-0.78	172231665	38731	35.61	4445	4490	4425	5810	3135	4475	4446.87	2.27	3185	4598	4536	4493	4431	4388	4515	4410	100	1335	500	3220	5	1	19396941	861	56.92	0.60	12	0.20	78.00	7356.00	6390	20221205	-30.52	3995	20230726	11.14	5240	-15.27	20230620	3995	11.14	20230726	6390	-30.52	20221205	3995	11.14	20230726	4.74	N	058730	500	99 억	440824	N	N	0	N	N
39	20231124	110556	57	100.00	KOSPI	기계	N	N	N	N	N	4440	-35	5	-0.78	148289435	33327	30.64	4445	4490	4435	5810	3135	4475	4449.53	2.27	2965	4598	4536	4493	4431	4388	4515	4410	100	1335	500	3220	5	1	19396941	861	56.92	0.60	12	0.17	78.00	7356.00	6390	20221205	-30.52	3995	20230726	11.14	5240	-15.27	20230620	3995	11.14	20230726	6390	-30.52	20221205	3995	11.14	20230726	4.74	N	058730	500	99 억	440824	N	N	0	N	N
40	20231124	100555	57	100.00	KOSPI	기계	N	N	N	N	N	4455	-20	5	-0.45	62236120	13957	12.83	4445	4490	4435	5810	3135	4475	4459.13	2.27	3803	4598	4536	4493	4431	4388	4515	4410	100	1335	500	3220	5	1	19396941	864	57.12	0.61	12	0.07	78.00	7356.00	6390	20221205	-30.28	3995	20230726	11.51	5240	-14.98	20230620	3995	11.51	20230726	6390	-30.28	20221205	3995	11.51	20230726	4.74	N	058730	500	99 억	440824	N	N	0	N	N
41	20231124	090556	57	100.00	KOSPI	기계	N	N	N	N	N	4470	-5	5	-0.11	20381155	4583	4.21	4445	4470	4435	5810	3135	4475	4447.12	2.27	1506	4598	4536	4493	4431	4388	4515	4410	100	1335	500	3220	5	1	19396941	867	57.31	0.61	12	0.02	78.00	7356.00	6390	20221205	-30.05	3995	20230726	11.89	5240	-14.69	20230620	3995	11.89	20230726	6390	-30.05	20221205	3995	11.89	20230726	4.74	N	058730	500	99 억	440824	N	N	0	N	N
42	20231123	160549	57	100.00	KOSPI	기계	N	N	N	N	N	4475	-55	5	-1.21	483702370	107946	79.76	4540	4555	4450	5880	3175	4530	4480.96	2.37	-17444	4670	4600	4510	4440	4350	4635	4475	100	1350	500	3260	5	1	19396941	868	57.37	0.61	12	0.56	78.00	7356.00	6390	20221205	-29.97	3995	20230726	12.02	5240	-14.60	20230620	3995	12.02	20230726	6390	-29.97	20221205	3995	12.02	20230726	4.74	N	058730	500	99 억	458962	N	N	1	N	N
43	20231123	150608	57	100.00	KOSPI	기계	N	N	N	N	N	4470	-60	5	-1.32	415316430	92627	68.44	4540	4555	4450	5880	3175	4530	4483.70	2.37	-12900	4670	4600	4510	4440	4350	4635	4475	100	1350	500	3260	5	1	19396941	867	57.31	0.61	12	0.48	78.00	7356.00	6390	20221205	-30.05	3995	20230726	11.89	5240	-14.69	20230620	3995	11.89	20230726	6390	-30.05	20221205	3995	11.89	20230726	4.74	N	058730	500	99 억	458962	N	N	1	N	N
44	20231123	140603	57	100.00	KOSPI	기계	N	N	N	N	N	4475	-55	5	-1.21	342712100	76372	56.43	4540	4555	4450	5880	3175	4530	4487.35	2.37	-10177	4670	4600	4510	4440	4350	4635	4475	100	1350	500	3260	5	1	19396941	868	57.37	0.61	12	0.39	78.00	7356.00	6390	20221205	-29.97	3995	20230726	12.02	5240	-14.60	20230620	3995	12.02	20230726	6390	-29.97	20221205	3995	12.02	20230726	4.74	N	058730	500	99 억	458962	N	N	1	N	N
45	20231123	130603	57	100.00	KOSPI	기계	N	N	N	N	N	4475	-55	5	-1.21	282041665	62802	46.40	4540	4555	4450	5880	3175	4530	4490.90	2.37	-9422	4670	4600	4510	4440	4350	4635	4475	100	1350	500	3260	5	1	19396941	868	57.37	0.61	12	0.32	78.00	7356.00	6390	20221205	-29.97	3995	20230726	12.02	5240	-14.60	20230620	3995	12.02	20230726	6390	-29.97	20221205	3995	12.02	20230726	4.74	N	058730	500	99 억	458962	N	N	1	N	N
46	20231123	120556	57	100.00	KOSPI	기계	N	N	N	N	N	4510	-20	5	-0.44	220717125	49099	36.28	4540	4555	4450	5880	3175	4530	4495.28	2.37	-4231	4670	4600	4510	4440	4350	4635	4475	100	1350	500	3260	5	1	19396941	875	57.82	0.61	12	0.25	78.00	7356.00	6390	20221205	-29.42	3995	20230726	12.89	5240	-13.93	20230620	3995	12.89	20230726	6390	-29.42	20221205	3995	12.89	20230726	4.74	N	058730	500	99 억	458962	N	N	1	N	N
47	20231123	110610	57	100.00	KOSPI	기계	N	N	N	N	N	4510	-20	5	-0.44	184571400	41066	30.34	4540	4555	4450	5880	3175	4530	4494.42	2.37	-437	4670	4600	4510	4440	4350	4635	4475	100	1350	500	3260	5	1	19396941	875	57.82	0.61	12	0.21	78.00	7356.00	6390	20221205	-29.42	3995	20230726	12.89	5240	-13.93	20230620	3995	12.89	20230726	6390	-29.42	20221205	3995	12.89	20230726	4.74	N	058730	500	99 억	458962	N	N	1	N	N
48	20231123	100558	57	100.00	KOSPI	기계	N	N	N	N	N	4525	-5	5	-0.11	107098385	23814	17.60	4540	4545	4450	5880	3175	4530	4497.15	2.37	664	4670	4600	4510	4440	4350	4635	4475	100	1350	500	3260	5	1	19396941	878	58.01	0.62	12	0.12	78.00	7356.00	6390	20221205	-29.19	3995	20230726	13.27	5240	-13.65	20230620	3995	13.27	20230726	6390	-29.19	20221205	3995	13.27	20230726	4.74	N	058730	500	99 억	458962	N	N	1	N	N
49	20231123	090554	57	100.00	KOSPI	기계	N	N	N	N	N	4520	-10	5	-0.22	26993720	5965	4.41	4540	4545	4505	5880	3175	4530	4525.27	2.37	-491	4670	4600	4510	4440	4350	4635	4475	100	1350	500	3260	5	1	19396941	877	57.95	0.61	12	0.03	78.00	7356.00	6390	20221205	-29.26	3995	20230726	13.14	5240	-13.74	20230620	3995	13.14	20230726	6390	-29.26	20221205	3995	13.14	20230726	4.74	N	058730	500	99 억	458962	N	N	1	N	N
50	20231122	160537	57	100.00	KOSPI	기계	N	N	N	N	N	4530	40	2	0.89	595980965	132156	111.48	4480	4580	4420	5830	3145	4490	4509.67	2.38	-3895	4583	4536	4468	4421	4353	4560	4445	100	1340	500	3230	5	1	19396941	879	58.08	0.62	12	0.68	78.00	7356.00	6390	20221205	-29.11	3995	20230726	13.39	5240	-13.55	20230620	3995	13.39	20230726	6390	-29.11	20221205	3995	13.39	20230726	4.80	N	058730	500	99 억	462216	N	N	1	N	N
51	20231122	150547	57	100.00	KOSPI	기계	N	N	N	N	N	4515	25	2	0.56	572748590	127021	107.15	4480	4580	4420	5830	3145	4490	4509.09	2.38	-4072	4583	4536	4468	4421	4353	4560	4445	100	1340	500	3230	5	1	19396941	876	57.88	0.61	12	0.65	78.00	7356.00	6390	20221205	-29.34	3995	20230726	13.02	5240	-13.84	20230620	3995	13.02	20230726	6390	-29.34	20221205	3995	13.02	20230726	4.80	N	058730	500	99 억	462216	N	N	95	N	N
52	20231122	140538	57	100.00	KOSPI	기계	N	N	N	N	N	4515	25	2	0.56	532222150	118060	99.59	4480	4580	4420	5830	3145	4490	4508.06	2.38	-4081	4583	4536	4468	4421	4353	4560	4445	100	1340	500	3230	5	1	19396941	876	57.88	0.61	12	0.61	78.00	7356.00	6390	20221205	-29.34	3995	20230726	13.02	5240	-13.84	20230620	3995	13.02	20230726	6390	-29.34	20221205	3995	13.02	20230726	4.80	N	058730	500	99 억	462216	N	N	95	N	N
53	20231122	130558	57	100.00	KOSPI	기계	N	N	N	N	N	4550	60	2	1.34	420963625	93522	78.89	4480	4580	4420	5830	3145	4490	4501.23	2.38	-5083	4583	4536	4468	4421	4353	4560	4445	100	1340	500	3230	5	1	19396941	883	58.33	0.62	12	0.48	78.00	7356.00	6390	20221205	-28.79	3995	20230726	13.89	5240	-13.17	20230620	3995	13.89	20230726	6390	-28.79	20221205	3995	13.89	20230726	4.80	N	058730	500	99 억	462216	N	N	95	N	N
54	20231122	120602	57	100.00	KOSPI	기계	N	N	N	N	N	4520	30	2	0.67	244489445	54656	46.11	4480	4525	4420	5830	3145	4490	4473.24	2.38	-2483	4583	4536	4468	4421	4353	4560	4445	100	1340	500	3230	5	1	19396941	877	57.95	0.61	12	0.28	78.00	7356.00	6390	20221205	-29.26	3995	20230726	13.14	5240	-13.74	20230620	3995	13.14	20230726	6390	-29.26	20221205	3995	13.14	20230726	4.80	N	058730	500	99 억	462216	N	N	95	N	N
55	20231122	110626	57	100.00	KOSPI	기계	N	N	N	N	N	4475	-15	5	-0.33	171563795	38452	32.44	4480	4505	4420	5830	3145	4490	4461.77	2.38	-543	4583	4536	4468	4421	4353	4560	4445	100	1340	500	3230	5	1	19396941	868	57.37	0.61	12	0.20	78.00	7356.00	6390	20221205	-29.97	3995	20230726	12.02	5240	-14.60	20230620	3995	12.02	20230726	6390	-29.97	20221205	3995	12.02	20230726	4.80	N	058730	500	99 억	462216	N	N	95	N	N
56	20231122	100610	57	100.00	KOSPI	기계	N	N	N	N	N	4450	-40	5	-0.89	115784785	25986	21.92	4480	4490	4420	5830	3145	4490	4455.66	2.38	2780	4583	4536	4468	4421	4353	4560	4445	100	1340	500	3230	5	1	19396941	863	57.05	0.60	12	0.13	78.00	7356.00	6390	20221205	-30.36	3995	20230726	11.39	5240	-15.08	20230620	3995	11.39	20230726	6390	-30.36	20221205	3995	11.39	20230726	4.80	N	058730	500	99 억	462216	N	N	95	N	N
57	20231122	090541	57	100.00	KOSPI	기계	N	N	N	N	N	4435	-55	5	-1.22	28675655	6433	5.43	4480	4480	4420	5830	3145	4490	4457.59	2.38	-1256	4583	4536	4468	4421	4353	4560	4445	100	1340	500	3230	5	1	19396941	860	56.86	0.60	12	0.03	78.00	7356.00	6390	20221205	-30.59	3995	20230726	11.01	5240	-15.36	20230620	3995	11.01	20230726	6390	-30.59	20221205	3995	11.01	20230726	4.80	N	058730	500	99 억	462216	N	N	95	N	N
58	20231121	160542	57	100.00	KOSPI	기계	N	N	N	N	N	4490	25	2	0.56	525721770	117814	6.78	4430	4515	4400	5800	3130	4465	4462.16	2.36	1974	5011	4737	4506	4232	4001	4875	4370	100	1335	500	3210	5	1	19396941	871	57.56	0.61	12	0.61	78.00	7356.00	6390	20221205	-29.73	3995	20230726	12.39	5240	-14.31	20230620	3995	12.39	20230726	6390	-29.73	20221205	3995	12.39	20230726	4.85	N	058730	500	99 억	457640	N	N	95	N	N
59	20231121	150543	57	100.00	KOSPI	기계	N	N	N	N	N	4485	20	2	0.45	496054765	111206	6.40	4430	4515	4400	5800	3130	4465	4460.68	2.36	3029	5011	4737	4506	4232	4001	4875	4370	100	1335	500	3210	5	1	19396941	870	57.50	0.61	12	0.57	78.00	7356.00	6390	20221205	-29.81	3995	20230726	12.27	5240	-14.41	20230620	3995	12.27	20230726	6390	-29.81	20221205	3995	12.27	20230726	4.85	N	058730	500	99 억	457640	N	N	8	N	N
60	20231121	140538	57	100.00	KOSPI	기계	N	N	N	N	N	4490	25	2	0.56	435435675	97713	5.63	4430	4500	4400	5800	3130	4465	4456.27	2.36	5539	5011	4737	4506	4232	4001	4875	4370	100	1335	500	3210	5	1	19396941	871	57.56	0.61	12	0.50	78.00	7356.00	6390	20221205	-29.73	3995	20230726	12.39	5240	-14.31	20230620	3995	12.39	20230726	6390	-29.73	20221205	3995	12.39	20230726	4.85	N	058730	500	99 억	457640	N	N	8	N	N
61	20231121	130535	57	100.00	KOSPI	기계	N	N	N	N	N	4485	20	2	0.45	354095770	79586	4.58	4430	4500	4400	5800	3130	4465	4449.22	2.36	8856	5011	4737	4506	4232	4001	4875	4370	100	1335	500	3210	5	1	19396941	870	57.50	0.61	12	0.41	78.00	7356.00	6390	20221205	-29.81	3995	20230726	12.27	5240	-14.41	20230620	3995	12.27	20230726	6390	-29.81	20221205	3995	12.27	20230726	4.85	N	058730	500	99 억	457640	N	N	8	N	N
62	20231121	120533	57	100.00	KOSPI	기계	N	N	N	N	N	4470	5	2	0.11	296631070	66741	3.84	4430	4500	4400	5800	3130	4465	4444.51	2.36	10045	5011	4737	4506	4232	4001	4875	4370	100	1335	500	3210	5	1	19396941	867	57.31	0.61	12	0.34	78.00	7356.00	6390	20221205	-30.05	3995	20230726	11.89	5240	-14.69	20230620	3995	11.89	20230726	6390	-30.05	20221205	3995	11.89	20230726	4.85	N	058730	500	99 억	457640	N	N	8	N	N
63	20231121	110533	57	100.00	KOSPI	기계	N	N	N	N	N	4465	0	3	0.00	268597065	60461	3.48	4430	4500	4400	5800	3130	4465	4442.48	2.36	11769	5011	4737	4506	4232	4001	4875	4370	100	1335	500	3210	5	1	19396941	866	57.24	0.61	12	0.31	78.00	7356.00	6390	20221205	-30.13	3995	20230726	11.76	5240	-14.79	20230620	3995	11.76	20230726	6390	-30.13	20221205	3995	11.76	20230726	4.85	N	058730	500	99 억	457640	N	N	8	N	N
64	20231121	100520	57	100.00	KOSPI	기계	N	N	N	N	N	4465	0	3	0.00	238862925	53806	3.10	4430	4500	4400	5800	3130	4465	4439.33	2.36	9002	5011	4737	4506	4232	4001	4875	4370	100	1335	500	3210	5	1	19396941	866	57.24	0.61	12	0.28	78.00	7356.00	6390	20221205	-30.13	3995	20230726	11.76	5240	-14.79	20230620	3995	11.76	20230726	6390	-30.13	20221205	3995	11.76	20230726	4.85	N	058730	500	99 억	457640	N	N	8	N	N
65	20231121	090527	57	100.00	KOSPI	기계	N	N	N	N	N	4420	-45	5	-1.01	66941940	15087	0.87	4430	4470	4420	5800	3130	4465	4437.06	2.36	3433	5011	4737	4506	4232	4001	4875	4370	100	1335	500	3210	5	1	19396941	857	56.67	0.60	12	0.08	78.00	7356.00	6390	20221205	-30.83	3995	20230726	10.64	5240	-15.65	20230620	3995	10.64	20230726	6390	-30.83	20221205	3995	10.64	20230726	4.85	N	058730	500	99 억	457640	N	N	8	N	N
66	20231120	160531	57	100.00	KOSPI	기계	N	N	N	N	N	4465	170	2	3.96	7945425750	1733720	2367.98	4295	4780	4275	5580	3010	4295	4583.06	2.24	25460	4351	4322	4266	4237	4181	4337	4252	100	1285	500	3090	5	1	19396941	866	57.24	0.61	12	8.94	78.00	7356.00	6390	20221205	-30.13	3995	20230726	11.76	5240	-14.79	20230620	3995	11.76	20230726	6390	-30.13	20221205	3995	11.76	20230726	4.86	N	058730	500	99 억	433874	N	N	8	N	N
67	20231120	150535	57	100.00	KOSPI	기계	N	N	N	N	N	4455	160	2	3.73	7829093985	1707584	2332.29	4295	4780	4275	5580	3010	4295	4584.95	2.24	25492	4351	4322	4266	4237	4181	4337	4252	100	1285	500	3090	5	1	19396941	864	57.12	0.61	12	8.80	78.00	7356.00	6390	20221205	-30.28	3995	20230726	11.51	5240	-14.98	20230620	3995	11.51	20230726	6390	-30.28	20221205	3995	11.51	20230726	4.86	N	058730	500	99 억	433874	N	N	2	N	N
68	20231120	140533	57	100.00	KOSPI	기계	N	N	N	N	N	4435	140	2	3.26	7720550645	1683129	2298.89	4295	4780	4275	5580	3010	4295	4587.08	2.24	18455	4351	4322	4266	4237	4181	4337	4252	100	1285	500	3090	5	1	19396941	860	56.86	0.60	12	8.68	78.00	7356.00	6390	20221205	-30.59	3995	20230726	11.01	5240	-15.36	20230620	3995	11.01	20230726	6390	-30.59	20221205	3995	11.01	20230726	4.86	N	058730	500	99 억	433874	N	N	2	N	N
69	20231120	130531	57	100.00	KOSPI	기계	N	N	N	N	N	4490	195	2	4.54	7361556540	1602254	2188.42	4295	4780	4275	5580	3010	4295	4594.56	2.24	-16823	4351	4322	4266	4237	4181	4337	4252	100	1285	500	3090	5	1	19396941	871	57.56	0.61	12	8.26	78.00	7356.00	6390	20221205	-29.73	3995	20230726	12.39	5240	-14.31	20230620	3995	12.39	20230726	6390	-29.73	20221205	3995	12.39	20230726	4.86	N	058730	500	99 억	433874	N	N	2	N	N
70	20231120	120532	57	100.00	KOSPI	기계	N	N	N	N	N	4505	210	2	4.89	7138981060	1553047	2121.21	4295	4780	4275	5580	3010	4295	4596.82	2.24	-26101	4351	4322	4266	4237	4181	4337	4252	100	1285	500	3090	5	1	19396941	874	57.76	0.61	12	8.01	78.00	7356.00	6390	20221205	-29.50	3995	20230726	12.77	5240	-14.03	20230620	3995	12.77	20230726	6390	-29.50	20221205	3995	12.77	20230726	4.86	N	058730	500	99 억	433874	N	N	2	N	N
71	20231120	110530	57	100.00	KOSPI	기계	N	N	N	N	N	4485	190	2	4.42	6967988770	1515057	2069.33	4295	4780	4275	5580	3010	4295	4599.22	2.24	-34445	4351	4322	4266	4237	4181	4337	4252	100	1285	500	3090	5	1	19396941	870	57.50	0.61	12	7.81	78.00	7356.00	6390	20221205	-29.81	3995	20230726	12.27	5240	-14.41	20230620	3995	12.27	20230726	6390	-29.81	20221205	3995	12.27	20230726	4.86	N	058730	500	99 억	433874	N	N	2	N	N
72	20231120	100528	57	100.00	KOSPI	기계	N	N	N	N	N	4720	425	2	9.90	4098436805	892164	1218.55	4295	4720	4275	5580	3010	4295	4593.92	2.24	-72530	4351	4322	4266	4237	4181	4337	4252	100	1285	500	3090	5	1	19396941	916	60.51	0.64	12	4.60	78.00	7356.00	6390	20221205	-26.13	3995	20230726	18.15	5240	-9.92	20230620	3995	18.15	20230726	6390	-26.13	20221205	3995	18.15	20230726	4.86	N	058730	500	99 억	433874	N	N	2	N	N
73	20231120	090534	57	100.00	KOSPI	기계	N	N	N	N	N	4275	-20	5	-0.47	20215735	4705	6.43	4295	4310	4275	5580	3010	4295	4296.77	2.24	-512	4351	4322	4266	4237	4181	4337	4252	100	1285	500	3090	5	1	19396941	829	54.81	0.58	12	0.02	78.00	7356.00	6390	20221205	-33.10	3995	20230726	7.01	5240	-18.42	20230620	3995	7.01	20230726	6390	-33.10	20221205	3995	7.01	20230726	4.86	N	058730	500	99 억	433874	N	N	2	N	N
74	20231117	160543	57	100.00	KOSPI	기계	N	N	N	N	N	4295	-5	5	-0.12	310895190	73155	86.59	4260	4295	4210	5590	3010	4300	4249.53	2.33	-19306	4370	4335	4270	4235	4170	4352	4252	100	1290	500	3090	5	1	19396941	833	55.06	0.58	12	0.38	78.00	7356.00	6390	20221205	-32.79	3995	20230726	7.51	5240	-18.03	20230620	3995	7.51	20230726	6390	-32.79	20221205	3995	7.51	20230726	4.91	N	058730	500	99 억	452572	N	N	2	N	N
75	20231117	150547	57	100.00	KOSPI	기계	N	N	N	N	N	4270	-30	5	-0.70	270439175	63719	75.42	4260	4280	4210	5590	3010	4300	4244.25	2.33	-18860	4370	4335	4270	4235	4170	4352	4252	100	1290	500	3090	5	1	19396941	828	54.74	0.58	12	0.33	78.00	7356.00	6390	20221205	-33.18	3995	20230726	6.88	5240	-18.51	20230620	3995	6.88	20230726	6390	-33.18	20221205	3995	6.88	20230726	4.91	N	058730	500	99 억	452572	N	N	0	N	N
76	20231117	140545	57	100.00	KOSPI	기계	N	N	N	N	N	4265	-35	5	-0.81	224205380	52879	62.59	4260	4280	4210	5590	3010	4300	4239.97	2.33	-17556	4370	4335	4270	4235	4170	4352	4252	100	1290	500	3090	5	1	19396941	827	54.68	0.58	12	0.27	78.00	7356.00	6390	20221205	-33.26	3995	20230726	6.76	5240	-18.61	20230620	3995	6.76	20230726	6390	-33.26	20221205	3995	6.76	20230726	4.91	N	058730	500	99 억	452572	N	N	0	N	N
77	20231117	130543	57	100.00	KOSPI	기계	N	N	N	N	N	4250	-50	5	-1.16	182919225	43181	51.11	4260	4265	4210	5590	3010	4300	4236.10	2.33	-14081	4370	4335	4270	4235	4170	4352	4252	100	1290	500	3090	5	1	19396941	824	54.49	0.58	12	0.22	78.00	7356.00	6390	20221205	-33.49	3995	20230726	6.38	5240	-18.89	20230620	3995	6.38	20230726	6390	-33.49	20221205	3995	6.38	20230726	4.91	N	058730	500	99 억	452572	N	N	0	N	N
78	20231117	120545	57	100.00	KOSPI	기계	N	N	N	N	N	4245	-55	5	-1.28	170191720	40180	47.56	4260	4265	4210	5590	3010	4300	4235.73	2.33	-13917	4370	4335	4270	4235	4170	4352	4252	100	1290	500	3090	5	1	19396941	823	54.42	0.58	12	0.21	78.00	7356.00	6390	20221205	-33.57	3995	20230726	6.26	5240	-18.99	20230620	3995	6.26	20230726	6390	-33.57	20221205	3995	6.26	20230726	4.91	N	058730	500	99 억	452572	N	N	0	N	N
79	20231117	110546	57	100.00	KOSPI	기계	N	N	N	N	N	4240	-60	5	-1.40	156799700	37025	43.83	4260	4265	4210	5590	3010	4300	4234.97	2.33	-13279	4370	4335	4270	4235	4170	4352	4252	100	1290	500	3090	5	1	19396941	822	54.36	0.58	12	0.19	78.00	7356.00	6390	20221205	-33.65	3995	20230726	6.13	5240	-19.08	20230620	3995	6.13	20230726	6390	-33.65	20221205	3995	6.13	20230726	4.91	N	058730	500	99 억	452572	N	N	0	N	N
80	20231117	100544	57	100.00	KOSPI	기계	N	N	N	N	N	4225	-75	5	-1.74	110971845	26204	31.02	4260	4265	4210	5590	3010	4300	4234.92	2.33	-13010	4370	4335	4270	4235	4170	4352	4252	100	1290	500	3090	5	1	19396941	820	54.17	0.57	12	0.14	78.00	7356.00	6390	20221205	-33.88	3995	20230726	5.76	5240	-19.37	20230620	3995	5.76	20230726	6390	-33.88	20221205	3995	5.76	20230726	4.91	N	058730	500	99 억	452572	N	N	0	N	N
81	20231117	090546	57	100.00	KOSPI	기계	N	N	N	N	N	4255	-45	5	-1.05	18035250	4238	5.02	4260	4265	4245	5590	3010	4300	4255.60	2.33	713	4370	4335	4270	4235	4170	4352	4252	100	1290	500	3090	5	1	19396941	825	54.55	0.58	12	0.02	78.00	7356.00	6390	20221205	-33.41	3995	20230726	6.51	5240	-18.80	20230620	3995	6.51	20230726	6390	-33.41	20221205	3995	6.51	20230726	4.91	N	058730	500	99 억	452572	N	N	0	N	N
82	20231116	160542	57	100.00	KOSPI	기계	N	N	N	N	N	4285	35	2	0.82	343835070	80742	84.66	4230	4305	4205	5520	2975	4250	4258.44	2.27	8344	4343	4296	4248	4201	4153	4320	4225	100	1270	500	3060	5	1	19396941	831	54.94	0.58	12	0.42	78.00	7356.00	6390	20221205	-32.94	3995	20230726	7.26	5240	-18.23	20230620	3995	7.26	20230726	6390	-32.94	20221205	3995	7.26	20230726	4.96	N	058730	500	99 억	440170	N	N	0	N	N
83	20231116	150542	57	100.00	KOSPI	기계	N	N	N	N	N	4300	50	2	1.18	301793910	70939	74.38	4230	4305	4205	5520	2975	4250	4254.27	2.27	10630	4343	4296	4248	4201	4153	4320	4225	100	1270	500	3060	5	1	19396941	834	55.13	0.58	12	0.37	78.00	7356.00	6390	20221205	-32.71	3995	20230726	7.63	5240	-17.94	20230620	3995	7.63	20230726	6390	-32.71	20221205	3995	7.63	20230726	4.96	N	058730	500	99 억	440170	N	N	0	N	N
84	20231116	140525	57	100.00	KOSPI	기계	N	N	N	N	N	4275	25	2	0.59	243118655	57270	60.05	4230	4295	4205	5520	2975	4250	4245.13	2.27	9294	4343	4296	4248	4201	4153	4320	4225	100	1270	500	3060	5	1	19396941	829	54.81	0.58	12	0.30	78.00	7356.00	6390	20221205	-33.10	3995	20230726	7.01	5240	-18.42	20230620	3995	7.01	20230726	6390	-33.10	20221205	3995	7.01	20230726	4.96	N	058730	500	99 억	440170	N	N	0	N	N
85	20231116	130541	57	100.00	KOSPI	기계	N	N	N	N	N	4270	20	2	0.47	214992820	50689	53.15	4230	4295	4205	5520	2975	4250	4241.41	2.27	6783	4343	4296	4248	4201	4153	4320	4225	100	1270	500	3060	5	1	19396941	828	54.74	0.58	12	0.26	78.00	7356.00	6390	20221205	-33.18	3995	20230726	6.88	5240	-18.51	20230620	3995	6.88	20230726	6390	-33.18	20221205	3995	6.88	20230726	4.96	N	058730	500	99 억	440170	N	N	0	N	N
86	20231116	120544	57	100.00	KOSPI	기계	N	N	N	N	N	4270	20	2	0.47	201645760	47559	49.87	4230	4295	4205	5520	2975	4250	4239.91	2.27	6144	4343	4296	4248	4201	4153	4320	4225	100	1270	500	3060	5	1	19396941	828	54.74	0.58	12	0.25	78.00	7356.00	6390	20221205	-33.18	3995	20230726	6.88	5240	-18.51	20230620	3995	6.88	20230726	6390	-33.18	20221205	3995	6.88	20230726	4.96	N	058730	500	99 억	440170	N	N	0	N	N
87	20231116	110540	57	100.00	KOSPI	기계	N	N	N	N	N	4225	-25	5	-0.59	109843305	25958	27.22	4230	4265	4205	5520	2975	4250	4231.58	2.27	2955	4343	4296	4248	4201	4153	4320	4225	100	1270	500	3060	5	1	19396941	820	54.17	0.57	12	0.13	78.00	7356.00	6390	20221205	-33.88	3995	20230726	5.76	5240	-19.37	20230620	3995	5.76	20230726	6390	-33.88	20221205	3995	5.76	20230726	4.96	N	058730	500	99 억	440170	N	N	0	N	N
88	20231116	100541	57	100.00	KOSPI	기계	N	N	N	N	N	4245	-5	5	-0.12	25236870	5975	6.26	4230	4245	4205	5520	2975	4250	4223.74	2.27	1000	4343	4296	4248	4201	4153	4320	4225	100	1270	500	3060	5	1	19396941	823	54.42	0.58	12	0.03	78.00	7356.00	6390	20221205	-33.57	3995	20230726	6.26	5240	-18.99	20230620	3995	6.26	20230726	6390	-33.57	20221205	3995	6.26	20230726	4.96	N	058730	500	99 억	440170	N	N	0	N	N
89	20231116	090540	57	100.00	KOSPI	기계	N	N	N	N	N	4250	0	3	0.00	0	0	0.00	0	0	0	5520	2975	4250	0.00	2.27	0	4343	4296	4248	4201	4153	4320	4225	100	1270	500	3060	5	1	19396941	824	54.49	0.58	12	0.00	78.00	7356.00	6390	20221205	-33.49	3995	20230726	6.38	5240	-18.89	20230620	3995	6.38	20230726	6390	-33.49	20221205	3995	6.38	20230726	4.96	N	058730	500	99 억	440170	N	N	0	N	N
90	20231115	160508	57	100.00	KOSPI	기계	N	N	N	N	N	4250	70	2	1.67	398439615	93774	80.06	4230	4295	4200	5430	2930	4180	4248.93	2.06	42591	4276	4227	4201	4152	4126	4252	4177	100	1250	500	3000	5	1	19396941	824	54.49	0.58	12	0.48	78.00	7356.00	6390	20221205	-33.49	3995	20230726	6.38	5240	-18.89	20230620	3995	6.38	20230726	6390	-33.49	20221205	3995	6.38	20230726	5.02	N	058730	500	99 억	399081	N	N	11	N	N
91	20231115	150548	57	100.00	KOSPI	기계	N	N	N	N	N	4250	70	2	1.67	380635165	89586	76.49	4230	4295	4200	5430	2930	4180	4248.82	2.06	41261	4276	4227	4201	4152	4126	4252	4177	100	1250	500	3000	5	1	19396941	824	54.49	0.58	12	0.46	78.00	7356.00	6390	20221205	-33.49	3995	20230726	6.38	5240	-18.89	20230620	3995	6.38	20230726	6390	-33.49	20221205	3995	6.38	20230726	5.02	N	058730	500	99 억	399081	N	N	11	N	N
92	20231115	140546	57	100.00	KOSPI	기계	N	N	N	N	N	4260	80	2	1.91	334394050	78715	67.21	4230	4295	4200	5430	2930	4180	4248.16	2.06	39396	4276	4227	4201	4152	4126	4252	4177	100	1250	500	3000	5	1	19396941	826	54.62	0.58	12	0.41	78.00	7356.00	6390	20221205	-33.33	3995	20230726	6.63	5240	-18.70	20230620	3995	6.63	20230726	6390	-33.33	20221205	3995	6.63	20230726	5.02	N	058730	500	99 억	399081	N	N	11	N	N
93	20231115	130549	57	100.00	KOSPI	기계	N	N	N	N	N	4245	65	2	1.56	296195835	69747	59.55	4230	4295	4200	5430	2930	4180	4246.72	2.06	38484	4276	4227	4201	4152	4126	4252	4177	100	1250	500	3000	5	1	19396941	823	54.42	0.58	12	0.36	78.00	7356.00	6390	20221205	-33.57	3995	20230726	6.26	5240	-18.99	20230620	3995	6.26	20230726	6390	-33.57	20221205	3995	6.26	20230726	5.02	N	058730	500	99 억	399081	N	N	11	N	N
94	20231115	120551	57	100.00	KOSPI	기계	N	N	N	N	N	4255	75	2	1.79	257718915	60695	51.82	4230	4295	4200	5430	2930	4180	4246.13	2.06	32850	4276	4227	4201	4152	4126	4252	4177	100	1250	500	3000	5	1	19396941	825	54.55	0.58	12	0.31	78.00	7356.00	6390	20221205	-33.41	3995	20230726	6.51	5240	-18.80	20230620	3995	6.51	20230726	6390	-33.41	20221205	3995	6.51	20230726	5.02	N	058730	500	99 억	399081	N	N	11	N	N
95	20231115	110554	57	100.00	KOSPI	기계	N	N	N	N	N	4250	70	2	1.67	241774490	56941	48.62	4230	4295	4200	5430	2930	4180	4246.05	2.06	31555	4276	4227	4201	4152	4126	4252	4177	100	1250	500	3000	5	1	19396941	824	54.49	0.58	12	0.29	78.00	7356.00	6390	20221205	-33.49	3995	20230726	6.38	5240	-18.89	20230620	3995	6.38	20230726	6390	-33.49	20221205	3995	6.38	20230726	5.02	N	058730	500	99 억	399081	N	N	11	N	N
96	20231115	100551	57	100.00	KOSPI	기계	N	N	N	N	N	4235	55	2	1.32	186367215	43892	37.47	4230	4295	4200	5430	2930	4180	4246.04	2.06	25793	4276	4227	4201	4152	4126	4252	4177	100	1250	500	3000	5	1	19396941	821	54.29	0.58	12	0.23	78.00	7356.00	6390	20221205	-33.72	3995	20230726	6.01	5240	-19.18	20230620	3995	6.01	20230726	6390	-33.72	20221205	3995	6.01	20230726	5.02	N	058730	500	99 억	399081	N	N	11	N	N
97	20231115	090545	57	100.00	KOSPI	기계	N	N	N	N	N	4235	55	2	1.32	41806870	9888	8.44	4230	4245	4200	5430	2930	4180	4228.04	2.06	5603	4276	4227	4201	4152	4126	4252	4177	100	1250	500	3000	5	1	19396941	821	54.29	0.58	12	0.05	78.00	7356.00	6390	20221205	-33.72	3995	20230726	6.01	5240	-19.18	20230620	3995	6.01	20230726	6390	-33.72	20221205	3995	6.01	20230726	5.02	N	058730	500	99 억	399081	N	N	11	N	N
98	20231114	160539	57	100.00	KOSPI	기계	N	N	N	N	N	4180	-10	5	-0.24	482407930	114748	109.67	4175	4250	4175	5440	2935	4190	4204.43	1.91	26058	4316	4252	4221	4157	4126	4237	4142	100	1250	500	3010	5	1	19396941	811	53.59	0.57	12	0.59	78.00	7356.00	6390	20221205	-34.59	3995	20230726	4.63	5240	-20.23	20230620	3995	4.63	20230726	6390	-34.59	20221205	3995	4.63	20230726	5.02	N	058730	500	99 억	370006	N	N	11	N	N
99	20231114	150540	57	100.00	KOSPI	기계	N	N	N	N	N	4235	45	2	1.07	259559440	61612	58.89	4175	4250	4175	5440	2935	4190	4212.81	1.91	21196	4316	4252	4221	4157	4126	4237	4142	100	1250	500	3010	5	1	19396941	821	54.29	0.58	12	0.32	78.00	7356.00	6390	20221205	-33.72	3995	20230726	6.01	5240	-19.18	20230620	3995	6.01	20230726	6390	-33.72	20221205	3995	6.01	20230726	5.02	N	058730	500	99 억	370006	N	N	11	N	N
100	20231114	140539	57	100.00	KOSPI	기계	N	N	N	N	N	4225	35	2	0.84	246525225	58520	55.93	4175	4250	4175	5440	2935	4190	4212.67	1.91	19772	4316	4252	4221	4157	4126	4237	4142	100	1250	500	3010	5	1	19396941	820	54.17	0.57	12	0.30	78.00	7356.00	6390	20221205	-33.88	3995	20230726	5.76	5240	-19.37	20230620	3995	5.76	20230726	6390	-33.88	20221205	3995	5.76	20230726	5.02	N	058730	500	99 억	370006	N	N	11	N	N
101	20231114	130542	57	100.00	KOSPI	기계	N	N	N	N	N	4230	40	2	0.95	127041030	30111	28.78	4175	4250	4175	5440	2935	4190	4219.09	1.91	7261	4316	4252	4221	4157	4126	4237	4142	100	1250	500	3010	5	1	19396941	820	54.23	0.58	12	0.16	78.00	7356.00	6390	20221205	-33.80	3995	20230726	5.88	5240	-19.27	20230620	3995	5.88	20230726	6390	-33.80	20221205	3995	5.88	20230726	5.02	N	058730	500	99 억	370006	N	N	11	N	N
102	20231114	120542	57	100.00	KOSPI	기계	N	N	N	N	N	4230	40	2	0.95	119481450	28325	27.07	4175	4250	4175	5440	2935	4190	4218.23	1.91	6829	4316	4252	4221	4157	4126	4237	4142	100	1250	500	3010	5	1	19396941	820	54.23	0.58	12	0.15	78.00	7356.00	6390	20221205	-33.80	3995	20230726	5.88	5240	-19.27	20230620	3995	5.88	20230726	6390	-33.80	20221205	3995	5.88	20230726	5.02	N	058730	500	99 억	370006	N	N	11	N	N
103	20231114	110548	57	100.00	KOSPI	기계	N	N	N	N	N	4230	40	2	0.95	115434835	27368	26.16	4175	4250	4175	5440	2935	4190	4217.88	1.91	6463	4316	4252	4221	4157	4126	4237	4142	100	1250	500	3010	5	1	19396941	820	54.23	0.58	12	0.14	78.00	7356.00	6390	20221205	-33.80	3995	20230726	5.88	5240	-19.27	20230620	3995	5.88	20230726	6390	-33.80	20221205	3995	5.88	20230726	5.02	N	058730	500	99 억	370006	N	N	11	N	N
104	20231114	100542	57	100.00	KOSPI	기계	N	N	N	N	N	4220	30	2	0.72	89980640	21353	20.41	4175	4250	4175	5440	2935	4190	4213.96	1.91	4604	4316	4252	4221	4157	4126	4237	4142	100	1250	500	3010	5	1	19396941	819	54.10	0.57	12	0.11	78.00	7356.00	6390	20221205	-33.96	3995	20230726	5.63	5240	-19.47	20230620	3995	5.63	20230726	6390	-33.96	20221205	3995	5.63	20230726	5.02	N	058730	500	99 억	370006	N	N	11	N	N
105	20231114	090536	57	100.00	KOSPI	기계	N	N	N	N	N	4190	0	3	0.00	22946060	5481	5.24	4175	4210	4175	5440	2935	4190	4186.47	1.91	664	4316	4252	4221	4157	4126	4237	4142	100	1250	500	3010	5	1	19396941	813	53.72	0.57	12	0.03	78.00	7356.00	6390	20221205	-34.43	3995	20230726	4.88	5240	-20.04	20230620	3995	4.88	20230726	6390	-34.43	20221205	3995	4.88	20230726	5.02	N	058730	500	99 억	370006	N	N	11	N	N
106	20231113	160533	57	100.00	KOSPI	기계	N	N	N	N	N	4190	-95	5	-2.22	440274130	104442	240.34	4285	4285	4190	5570	3000	4285	4215.72	2.03	-23865	4358	4321	4253	4216	4148	4340	4235	100	1285	500	3080	5	1	19396941	813	53.72	0.57	12	0.54	78.00	7356.00	6390	20221205	-34.43	3995	20230726	4.88	5240	-20.04	20230620	3995	4.88	20230726	6390	-34.43	20221205	3995	4.88	20230726	5.03	N	058730	500	99 억	394348	N	N	11	N	N
107	20231113	150533	57	100.00	KOSPI	기계	N	N	N	N	N	4205	-80	5	-1.87	396210685	93941	216.17	4285	4285	4195	5570	3000	4285	4217.65	2.03	-22158	4358	4321	4253	4216	4148	4340	4235	100	1285	500	3080	5	1	19396941	816	53.91	0.57	12	0.48	78.00	7356.00	6390	20221205	-34.19	3995	20230726	5.26	5240	-19.75	20230620	3995	5.26	20230726	6390	-34.19	20221205	3995	5.26	20230726	5.03	N	058730	500	99 억	394348	N	N	4	N	N
108	20231113	140530	57	100.00	KOSPI	기계	N	N	N	N	N	4200	-85	5	-1.98	361981075	85792	197.42	4285	4285	4195	5570	3000	4285	4219.28	2.03	-21047	4358	4321	4253	4216	4148	4340	4235	100	1285	500	3080	5	1	19396941	815	53.85	0.57	12	0.44	78.00	7356.00	6390	20221205	-34.27	3995	20230726	5.13	5240	-19.85	20230620	3995	5.13	20230726	6390	-34.27	20221205	3995	5.13	20230726	5.03	N	058730	500	99 억	394348	N	N	4	N	N
109	20231113	130529	57	100.00	KOSPI	기계	N	N	N	N	N	4200	-85	5	-1.98	326235685	77283	177.84	4285	4285	4200	5570	3000	4285	4221.30	2.03	-21160	4358	4321	4253	4216	4148	4340	4235	100	1285	500	3080	5	1	19396941	815	53.85	0.57	12	0.40	78.00	7356.00	6390	20221205	-34.27	3995	20230726	5.13	5240	-19.85	20230620	3995	5.13	20230726	6390	-34.27	20221205	3995	5.13	20230726	5.03	N	058730	500	99 억	394348	N	N	4	N	N
110	20231113	120530	57	100.00	KOSPI	기계	N	N	N	N	N	4225	-60	5	-1.40	230753355	54583	125.61	4285	4285	4200	5570	3000	4285	4227.56	2.03	-2577	4358	4321	4253	4216	4148	4340	4235	100	1285	500	3080	5	1	19396941	820	54.17	0.57	12	0.28	78.00	7356.00	6390	20221205	-33.88	3995	20230726	5.76	5240	-19.37	20230620	3995	5.76	20230726	6390	-33.88	20221205	3995	5.76	20230726	5.03	N	058730	500	99 억	394348	N	N	4	N	N
111	20231113	110529	57	100.00	KOSPI	기계	N	N	N	N	N	4225	-60	5	-1.40	181989965	43034	99.03	4285	4285	4200	5570	3000	4285	4228.97	2.03	1874	4358	4321	4253	4216	4148	4340	4235	100	1285	500	3080	5	1	19396941	820	54.17	0.57	12	0.22	78.00	7356.00	6390	20221205	-33.88	3995	20230726	5.76	5240	-19.37	20230620	3995	5.76	20230726	6390	-33.88	20221205	3995	5.76	20230726	5.03	N	058730	500	99 억	394348	N	N	4	N	N
112	20231113	100527	57	100.00	KOSPI	기계	N	N	N	N	N	4210	-75	5	-1.75	128766455	30400	69.96	4285	4285	4200	5570	3000	4285	4235.72	2.03	2237	4358	4321	4253	4216	4148	4340	4235	100	1285	500	3080	5	1	19396941	817	53.97	0.57	12	0.16	78.00	7356.00	6390	20221205	-34.12	3995	20230726	5.38	5240	-19.66	20230620	3995	5.38	20230726	6390	-34.12	20221205	3995	5.38	20230726	5.03	N	058730	500	99 억	394348	N	N	4	N	N
113	20231113	090532	57	100.00	KOSPI	기계	N	N	N	N	N	4265	-20	5	-0.47	5095955	1190	2.74	4285	4285	4265	5570	3000	4285	4282.29	2.03	-440	4358	4321	4253	4216	4148	4340	4235	100	1285	500	3080	5	1	19396941	827	54.68	0.58	12	0.01	78.00	7356.00	6390	20221205	-33.26	3995	20230726	6.76	5240	-18.61	20230620	3995	6.76	20230726	6390	-33.26	20221205	3995	6.76	20230726	5.03	N	058730	500	99 억	394348	N	N	4	N	N
114	20231110	160548	57	100.00	KOSPI	기계	N	N	N	N	N	4285	-10	5	-0.23	184172830	43448	82.38	4250	4290	4185	5580	3010	4295	4238.93	2.11	-13904	4345	4320	4275	4250	4205	4297	4227	100	1285	500	3090	5	1	19396941	831	54.94	0.58	12	0.22	78.00	7356.00	6620	20221108	-35.27	3995	20230726	7.26	5240	-18.23	20230620	3995	7.26	20230726	6390	-32.94	20221205	3995	7.26	20230726	5.04	N	058730	500	99 억	408852	N	N	4	N	N
115	20231110	150539	57	100.00	KOSPI	기계	N	N	N	N	N	4245	-50	5	-1.16	154823690	36577	69.35	4250	4285	4185	5580	3010	4295	4232.82	2.11	-12247	4345	4320	4275	4250	4205	4297	4227	100	1285	500	3090	5	1	19396941	823	54.42	0.58	12	0.19	78.00	7356.00	6620	20221108	-35.88	3995	20230726	6.26	5240	-18.99	20230620	3995	6.26	20230726	6390	-33.57	20221205	3995	6.26	20230726	5.04	N	058730	500	99 억	408852	N	N	7	N	N
116	20231110	140535	57	100.00	KOSPI	기계	N	N	N	N	N	4235	-60	5	-1.40	137027905	32393	61.42	4250	4285	4185	5580	3010	4295	4230.17	2.11	-11685	4345	4320	4275	4250	4205	4297	4227	100	1285	500	3090	5	1	19396941	821	54.29	0.58	12	0.17	78.00	7356.00	6620	20221108	-36.03	3995	20230726	6.01	5240	-19.18	20230620	3995	6.01	20230726	6390	-33.72	20221205	3995	6.01	20230726	5.04	N	058730	500	99 억	408852	N	N	7	N	N
117	20231110	130535	57	100.00	KOSPI	기계	N	N	N	N	N	4270	-25	5	-0.58	121081025	28633	54.29	4250	4285	4185	5580	3010	4295	4228.72	2.11	-11482	4345	4320	4275	4250	4205	4297	4227	100	1285	500	3090	5	1	19396941	828	54.74	0.58	12	0.15	78.00	7356.00	6620	20221108	-35.50	3995	20230726	6.88	5240	-18.51	20230620	3995	6.88	20230726	6390	-33.18	20221205	3995	6.88	20230726	5.04	N	058730	500	99 억	408852	N	N	7	N	N
118	20231110	120536	57	100.00	KOSPI	기계	N	N	N	N	N	4260	-35	5	-0.81	91411975	21674	41.10	4250	4285	4185	5580	3010	4295	4217.59	2.11	-10724	4345	4320	4275	4250	4205	4297	4227	100	1285	500	3090	5	1	19396941	826	54.62	0.58	12	0.11	78.00	7356.00	6620	20221108	-35.65	3995	20230726	6.63	5240	-18.70	20230620	3995	6.63	20230726	6390	-33.33	20221205	3995	6.63	20230726	5.04	N	058730	500	99 억	408852	N	N	7	N	N
119	20231110	110530	57	100.00	KOSPI	기계	N	N	N	N	N	4225	-70	5	-1.63	70488540	16748	31.76	4250	4285	4185	5580	3010	4295	4208.77	2.11	-8363	4345	4320	4275	4250	4205	4297	4227	100	1285	500	3090	5	1	19396941	820	54.17	0.57	12	0.09	78.00	7356.00	6620	20221108	-36.18	3995	20230726	5.76	5240	-19.37	20230620	3995	5.76	20230726	6390	-33.88	20221205	3995	5.76	20230726	5.04	N	058730	500	99 억	408852	N	N	7	N	N
120	20231110	100535	57	100.00	KOSPI	기계	N	N	N	N	N	4220	-75	5	-1.75	54564415	12969	24.59	4250	4285	4185	5580	3010	4295	4207.30	2.11	-7387	4345	4320	4275	4250	4205	4297	4227	100	1285	500	3090	5	1	19396941	819	54.10	0.57	12	0.07	78.00	7356.00	6620	20221108	-36.25	3995	20230726	5.63	5240	-19.47	20230620	3995	5.63	20230726	6390	-33.96	20221205	3995	5.63	20230726	5.04	N	058730	500	99 억	408852	N	N	7	N	N
121	20231110	090525	57	100.00	KOSPI	기계	N	N	N	N	N	4285	-10	5	-0.23	2222080	523	0.99	4250	4285	4240	5580	3010	4295	4248.72	2.11	-200	4345	4320	4275	4250	4205	4297	4227	100	1285	500	3090	5	1	19396941	831	54.94	0.58	12	0.00	78.00	7356.00	6620	20221108	-35.27	3995	20230726	7.26	5240	-18.23	20230620	3995	7.26	20230726	6390	-32.94	20221205	3995	7.26	20230726	5.04	N	058730	500	99 억	408852	N	N	7	N	N
122	20231109	160521	57	100.00	KOSPI	기계	N	N	N	N	N	4295	-5	5	-0.12	221769540	52110	64.10	4300	4300	4230	5590	3010	4300	4255.72	2.17	-13281	4396	4347	4286	4237	4176	4355	4245	100	1290	500	3090	5	1	19396941	833	55.06	0.58	12	0.27	78.00	7356.00	6620	20221108	-35.12	3995	20230726	7.51	5240	-18.03	20230620	3995	7.51	20230726	6390	-32.79	20221205	3995	7.51	20230726	4.97	N	058730	500	99 억	420915	N	N	7	N	N
123	20231109	150522	57	100.00	KOSPI	기계	N	N	N	N	N	4250	-50	5	-1.16	187856990	44185	54.35	4300	4300	4230	5590	3010	4300	4251.60	2.17	-8863	4396	4347	4286	4237	4176	4355	4245	100	1290	500	3090	5	1	19396941	824	54.49	0.58	12	0.23	78.00	7356.00	6620	20221108	-35.80	3995	20230726	6.38	5240	-18.89	20230620	3995	6.38	20230726	6390	-33.49	20221205	3995	6.38	20230726	4.97	N	058730	500	99 억	420915	N	N	2	N	N
124	20231109	140521	57	100.00	KOSPI	기계	N	N	N	N	N	4235	-65	5	-1.51	164275845	38643	47.53	4300	4300	4230	5590	3010	4300	4251.12	2.17	-7374	4396	4347	4286	4237	4176	4355	4245	100	1290	500	3090	5	1	19396941	821	54.29	0.58	12	0.20	78.00	7356.00	6620	20221108	-36.03	3995	20230726	6.01	5240	-19.18	20230620	3995	6.01	20230726	6390	-33.72	20221205	3995	6.01	20230726	4.97	N	058730	500	99 억	420915	N	N	2	N	N
125	20231109	130522	57	100.00	KOSPI	기계	N	N	N	N	N	4250	-50	5	-1.16	143164055	33664	41.41	4300	4300	4230	5590	3010	4300	4252.73	2.17	-6633	4396	4347	4286	4237	4176	4355	4245	100	1290	500	3090	5	1	19396941	824	54.49	0.58	12	0.17	78.00	7356.00	6620	20221108	-35.80	3995	20230726	6.38	5240	-18.89	20230620	3995	6.38	20230726	6390	-33.49	20221205	3995	6.38	20230726	4.97	N	058730	500	99 억	420915	N	N	2	N	N
126	20231109	120524	57	100.00	KOSPI	기계	N	N	N	N	N	4270	-30	5	-0.70	99276210	23321	28.68	4300	4300	4230	5590	3010	4300	4256.94	2.17	-2921	4396	4347	4286	4237	4176	4355	4245	100	1290	500	3090	5	1	19396941	828	54.74	0.58	12	0.12	78.00	7356.00	6620	20221108	-35.50	3995	20230726	6.88	5240	-18.51	20230620	3995	6.88	20230726	6390	-33.18	20221205	3995	6.88	20230726	4.97	N	058730	500	99 억	420915	N	N	2	N	N
127	20231109	110523	57	100.00	KOSPI	기계	N	N	N	N	N	4275	-25	5	-0.58	93383735	21937	26.98	4300	4300	4230	5590	3010	4300	4256.91	2.17	-3118	4396	4347	4286	4237	4176	4355	4245	100	1290	500	3090	5	1	19396941	829	54.81	0.58	12	0.11	78.00	7356.00	6620	20221108	-35.42	3995	20230726	7.01	5240	-18.42	20230620	3995	7.01	20230726	6390	-33.10	20221205	3995	7.01	20230726	4.97	N	058730	500	99 억	420915	N	N	2	N	N
128	20231109	100519	57	100.00	KOSPI	기계	N	N	N	N	N	4240	-60	5	-1.40	54504835	12782	15.72	4300	4300	4240	5590	3010	4300	4264.19	2.17	-4128	4396	4347	4286	4237	4176	4355	4245	100	1290	500	3090	5	1	19396941	822	54.36	0.58	12	0.07	78.00	7356.00	6620	20221108	-35.95	3995	20230726	6.13	5240	-19.08	20230620	3995	6.13	20230726	6390	-33.65	20221205	3995	6.13	20230726	4.97	N	058730	500	99 억	420915	N	N	2	N	N
129	20231109	090520	57	100.00	KOSPI	기계	N	N	N	N	N	4255	-45	5	-1.05	8117300	1894	2.33	4300	4300	4255	5590	3010	4300	4285.80	2.17	-120	4396	4347	4286	4237	4176	4355	4245	100	1290	500	3090	5	1	19396941	825	54.55	0.58	12	0.01	78.00	7356.00	6620	20221108	-35.73	3995	20230726	6.51	5240	-18.80	20230620	3995	6.51	20230726	6390	-33.41	20221205	3995	6.51	20230726	4.97	N	058730	500	99 억	420915	N	N	2	N	N
130	20231108	160517	57	100.00	KOSPI	기계	N	N	N	N	N	4300	0	3	0.00	344607545	80593	62.23	4300	4335	4225	5590	3010	4300	4275.62	2.20	-7766	4543	4421	4348	4226	4153	4385	4190	100	1290	500	3090	5	1	19396941	834	55.13	0.58	12	0.42	78.00	7356.00	6620	20221108	-35.05	3995	20230726	7.63	5240	-17.94	20230620	3995	7.63	20230726	6620	-35.05	20221108	3995	7.63	20230726	5.03	N	058730	500	99 억	425817	N	N	2	N	N
131	20231108	150519	57	100.00	KOSPI	기계	N	N	N	N	N	4265	-35	5	-0.81	307254495	71853	55.49	4300	4335	4225	5590	3010	4300	4276.15	2.20	-2456	4543	4421	4348	4226	4153	4385	4190	100	1290	500	3090	5	1	19396941	827	54.68	0.58	12	0.37	78.00	7356.00	6620	20221108	-35.57	3995	20230726	6.76	5240	-18.61	20230620	3995	6.76	20230726	6620	-35.57	20221108	3995	6.76	20230726	5.03	N	058730	500	99 억	425817	N	N	0	N	N
132	20231108	140518	57	100.00	KOSPI	기계	N	N	N	N	N	4275	-25	5	-0.58	282203120	65983	50.95	4300	4335	4225	5590	3010	4300	4276.90	2.20	-997	4543	4421	4348	4226	4153	4385	4190	100	1290	500	3090	5	1	19396941	829	54.81	0.58	12	0.34	78.00	7356.00	6620	20221108	-35.42	3995	20230726	7.01	5240	-18.42	20230620	3995	7.01	20230726	6620	-35.42	20221108	3995	7.01	20230726	5.03	N	058730	500	99 억	425817	N	N	0	N	N
133	20231108	130519	57	100.00	KOSPI	기계	N	N	N	N	N	4280	-20	5	-0.47	244323990	57116	44.11	4300	4335	4225	5590	3010	4300	4277.68	2.20	-1103	4543	4421	4348	4226	4153	4385	4190	100	1290	500	3090	5	1	19396941	830	54.87	0.58	12	0.29	78.00	7356.00	6620	20221108	-35.35	3995	20230726	7.13	5240	-18.32	20230620	3995	7.13	20230726	6620	-35.35	20221108	3995	7.13	20230726	5.03	N	058730	500	99 억	425817	N	N	0	N	N
134	20231108	120518	57	100.00	KOSPI	기계	N	N	N	N	N	4290	-10	5	-0.23	225939585	52829	40.79	4300	4335	4225	5590	3010	4300	4276.80	2.20	-713	4543	4421	4348	4226	4153	4385	4190	100	1290	500	3090	5	1	19396941	832	55.00	0.58	12	0.27	78.00	7356.00	6620	20221108	-35.20	3995	20230726	7.38	5240	-18.13	20230620	3995	7.38	20230726	6620	-35.20	20221108	3995	7.38	20230726	5.03	N	058730	500	99 억	425817	N	N	0	N	N
135	20231108	110517	57	100.00	KOSPI	기계	N	N	N	N	N	4275	-25	5	-0.58	221123480	51705	39.93	4300	4335	4225	5590	3010	4300	4276.63	2.20	-604	4543	4421	4348	4226	4153	4385	4190	100	1290	500	3090	5	1	19396941	829	54.81	0.58	12	0.27	78.00	7356.00	6620	20221108	-35.42	3995	20230726	7.01	5240	-18.42	20230620	3995	7.01	20230726	6620	-35.42	20221108	3995	7.01	20230726	5.03	N	058730	500	99 억	425817	N	N	0	N	N
136	20231108	100518	57	100.00	KOSPI	기계	N	N	N	N	N	4275	-25	5	-0.58	92012130	21414	16.54	4300	4335	4275	5590	3010	4300	4296.82	2.20	-1380	4543	4421	4348	4226	4153	4385	4190	100	1290	500	3090	5	1	19396941	829	54.81	0.58	12	0.11	78.00	7356.00	6620	20221108	-35.42	3995	20230726	7.01	5240	-18.42	20230620	3995	7.01	20230726	6620	-35.42	20221108	3995	7.01	20230726	5.03	N	058730	500	99 억	425817	N	N	0	N	N
137	20231108	090515	57	100.00	KOSPI	기계	N	N	N	N	N	4315	15	2	0.35	23632625	5499	4.25	4300	4315	4285	5590	3010	4300	4297.62	2.20	1956	4543	4421	4348	4226	4153	4385	4190	100	1290	500	3090	5	1	19396941	837	55.32	0.59	12	0.03	78.00	7356.00	6620	20221108	-34.82	3995	20230726	8.01	5240	-17.65	20230620	3995	8.01	20230726	6620	-34.82	20221108	3995	8.01	20230726	5.03	N	058730	500	99 억	425817	N	N	0	N	N
138	20231107	160518	57	100.00	KOSPI	기계	N	N	N	N	N	4300	-155	5	-3.48	557383005	128799	92.40	4445	4470	4275	5790	3120	4455	4327.69	2.38	-34178	4581	4517	4446	4382	4311	4550	4415	100	1335	500	3200	5	1	19396941	834	55.13	0.58	12	0.66	78.00	7356.00	6620	20221108	-35.05	3995	20230726	7.63	5240	-17.94	20230620	3995	7.63	20230726	6620	-35.05	20221108	3995	7.63	20230726	5.06	N	058730	500	99 억	460840	N	N	1	N	N
139	20231107	150519	57	100.00	KOSPI	기계	N	N	N	N	N	4320	-135	5	-3.03	532416935	122999	88.24	4445	4470	4275	5790	3120	4455	4328.63	2.38	-33371	4581	4517	4446	4382	4311	4550	4415	100	1335	500	3200	5	1	19396941	838	55.38	0.59	12	0.63	78.00	7356.00	6620	20221108	-34.74	3995	20230726	8.14	5240	-17.56	20230620	3995	8.14	20230726	6620	-34.74	20221108	3995	8.14	20230726	5.06	N	058730	500	99 억	460840	N	N	1	N	N
140	20231107	140521	57	100.00	KOSPI	기계	N	N	N	N	N	4295	-160	5	-3.59	496609005	114682	82.28	4445	4470	4275	5790	3120	4455	4330.31	2.38	-32119	4581	4517	4446	4382	4311	4550	4415	100	1335	500	3200	5	1	19396941	833	55.06	0.58	12	0.59	78.00	7356.00	6620	20221108	-35.12	3995	20230726	7.51	5240	-18.03	20230620	3995	7.51	20230726	6620	-35.12	20221108	3995	7.51	20230726	5.06	N	058730	500	99 억	460840	N	N	1	N	N
141	20231107	130520	57	100.00	KOSPI	기계	N	N	N	N	N	4315	-140	5	-3.14	440421620	101583	72.88	4445	4470	4275	5790	3120	4455	4335.58	2.38	-36147	4581	4517	4446	4382	4311	4550	4415	100	1335	500	3200	5	1	19396941	837	55.32	0.59	12	0.52	78.00	7356.00	6620	20221108	-34.82	3995	20230726	8.01	5240	-17.65	20230620	3995	8.01	20230726	6620	-34.82	20221108	3995	8.01	20230726	5.06	N	058730	500	99 억	460840	N	N	1	N	N
142	20231107	120516	57	100.00	KOSPI	기계	N	N	N	N	N	4285	-170	5	-3.82	369838895	85141	61.08	4445	4470	4285	5790	3120	4455	4343.84	2.38	-29398	4581	4517	4446	4382	4311	4550	4415	100	1335	500	3200	5	1	19396941	831	54.94	0.58	12	0.44	78.00	7356.00	6620	20221108	-35.27	3995	20230726	7.26	5240	-18.23	20230620	3995	7.26	20230726	6620	-35.27	20221108	3995	7.26	20230726	5.06	N	058730	500	99 억	460840	N	N	1	N	N
143	20231107	110517	57	100.00	KOSPI	기계	N	N	N	N	N	4350	-105	5	-2.36	218414420	49998	35.87	4445	4470	4340	5790	3120	4455	4368.46	2.38	-13788	4581	4517	4446	4382	4311	4550	4415	100	1335	500	3200	5	1	19396941	844	55.77	0.59	12	0.26	78.00	7356.00	6620	20221108	-34.29	3995	20230726	8.89	5240	-16.98	20230620	3995	8.89	20230726	6620	-34.29	20221108	3995	8.89	20230726	5.06	N	058730	500	99 억	460840	N	N	1	N	N
144	20231107	100523	57	100.00	KOSPI	기계	N	N	N	N	N	4340	-115	5	-2.58	186220140	42590	30.56	4445	4470	4340	5790	3120	4455	4372.39	2.38	-11991	4581	4517	4446	4382	4311	4550	4415	100	1335	500	3200	5	1	19396941	842	55.64	0.59	12	0.22	78.00	7356.00	6620	20221108	-34.44	3995	20230726	8.64	5240	-17.18	20230620	3995	8.64	20230726	6620	-34.44	20221108	3995	8.64	20230726	5.06	N	058730	500	99 억	460840	N	N	1	N	N
145	20231107	090510	57	100.00	KOSPI	기계	N	N	N	N	N	4365	-90	5	-2.02	46367865	10546	7.57	4445	4470	4365	5790	3120	4455	4396.73	2.38	-6088	4581	4517	4446	4382	4311	4550	4415	100	1335	500	3200	5	1	19396941	847	55.96	0.59	12	0.05	78.00	7356.00	6620	20221108	-34.06	3995	20230726	9.26	5240	-16.70	20230620	3995	9.26	20230726	6620	-34.06	20221108	3995	9.26	20230726	5.06	N	058730	500	99 억	460840	N	N	1	N	N
146	20231106	160505	57	100.00	KOSPI	기계	N	N	N	N	N	4455	50	2	1.14	612256255	138630	86.11	4440	4510	4375	5720	3085	4405	4416.43	2.42	-4136	4565	4485	4440	4360	4315	4462	4337	100	1315	500	3170	5	1	19396941	864	57.12	0.61	12	0.71	78.00	7356.00	6620	20221108	-32.70	3995	20230726	11.51	5240	-14.98	20230620	3995	11.51	20230726	6620	-32.70	20221108	3995	11.51	20230726	4.96	N	058730	500	99 억	469453	N	N	1	N	N
147	20231106	150508	57	100.00	KOSPI	기계	N	N	N	N	N	4445	40	2	0.91	564958550	127994	79.50	4440	4510	4375	5720	3085	4405	4413.97	2.42	-2878	4565	4485	4440	4360	4315	4462	4337	100	1315	500	3170	5	1	19396941	862	56.99	0.60	12	0.66	78.00	7356.00	6620	20221108	-32.85	3995	20230726	11.26	5240	-15.17	20230620	3995	11.26	20230726	6620	-32.85	20221108	3995	11.26	20230726	4.96	N	058730	500	99 억	469453	N	N	0	N	N
148	20231106	140506	57	100.00	KOSPI	기계	N	N	N	N	N	4395	-10	5	-0.23	509792615	115519	71.75	4440	4510	4375	5720	3085	4405	4413.08	2.42	2204	4565	4485	4440	4360	4315	4462	4337	100	1315	500	3170	5	1	19396941	852	56.35	0.60	12	0.60	78.00	7356.00	6620	20221108	-33.61	3995	20230726	10.01	5240	-16.13	20230620	3995	10.01	20230726	6620	-33.61	20221108	3995	10.01	20230726	4.96	N	058730	500	99 억	469453	N	N	0	N	N
149	20231106	130513	57	100.00	KOSPI	기계	N	N	N	N	N	4405	0	3	0.00	459024650	103970	64.58	4440	4510	4375	5720	3085	4405	4415.00	2.42	4799	4565	4485	4440	4360	4315	4462	4337	100	1315	500	3170	5	1	19396941	854	56.47	0.60	12	0.54	78.00	7356.00	6620	20221108	-33.46	3995	20230726	10.26	5240	-15.94	20230620	3995	10.26	20230726	6620	-33.46	20221108	3995	10.26	20230726	4.96	N	058730	500	99 억	469453	N	N	0	N	N
150	20231106	120509	57	100.00	KOSPI	기계	N	N	N	N	N	4390	-15	5	-0.34	367629315	83140	51.64	4440	4510	4385	5720	3085	4405	4421.87	2.42	8262	4565	4485	4440	4360	4315	4462	4337	100	1315	500	3170	5	1	19396941	852	56.28	0.60	12	0.43	78.00	7356.00	6620	20221108	-33.69	3995	20230726	9.89	5240	-16.22	20230620	3995	9.89	20230726	6620	-33.69	20221108	3995	9.89	20230726	4.96	N	058730	500	99 억	469453	N	N	0	N	N
151	20231106	110509	57	100.00	KOSPI	기계	N	N	N	N	N	4395	-10	5	-0.23	294822500	66612	41.38	4440	4510	4385	5720	3085	4405	4426.06	2.42	8105	4565	4485	4440	4360	4315	4462	4337	100	1315	500	3170	5	1	19396941	852	56.35	0.60	12	0.34	78.00	7356.00	6620	20221108	-33.61	3995	20230726	10.01	5240	-16.13	20230620	3995	10.01	20230726	6620	-33.61	20221108	3995	10.01	20230726	4.96	N	058730	500	99 억	469453	N	N	0	N	N
152	20231106	100448	57	100.00	KOSPI	기계	N	N	N	N	N	4460	55	2	1.25	190871120	43123	26.79	4440	4510	4385	5720	3085	4405	4426.35	2.42	5355	4565	4485	4440	4360	4315	4462	4337	100	1315	500	3170	5	1	19396941	865	57.18	0.61	12	0.22	78.00	7356.00	6620	20221108	-32.63	3995	20230726	11.64	5240	-14.89	20230620	3995	11.64	20230726	6620	-32.63	20221108	3995	11.64	20230726	4.96	N	058730	500	99 억	469453	N	N	0	N	N
153	20231106	090510	57	100.00	KOSPI	기계	N	N	N	N	N	4420	15	2	0.34	49277175	11093	6.89	4440	4510	4420	5720	3085	4405	4443.22	2.42	-5393	4565	4485	4440	4360	4315	4462	4337	100	1315	500	3170	5	1	19396941	857	56.67	0.60	12	0.06	78.00	7356.00	6620	20221108	-33.23	3995	20230726	10.64	5240	-15.65	20230620	3995	10.64	20230726	6620	-33.23	20221108	3995	10.64	20230726	4.96	N	058730	500	99 억	469453	N	N	0	N	N
154	20231103	160502	57	100.00	KOSPI	기계	N	N	N	N	N	4405	-115	5	-2.54	700026425	157663	130.54	4520	4520	4395	5870	3165	4520	4439.21	2.45	-11728	4606	4562	4476	4432	4346	4585	4455	100	1350	500	3250	5	1	19396941	854	56.47	0.60	12	0.81	78.00	7356.00	6620	20221108	-33.46	3995	20230726	10.26	5240	-15.94	20230620	3995	10.26	20230726	6620	-33.46	20221108	3995	10.26	20230726	5.12	N	058730	500	99 억	475920	N	N	0	N	N
155	20231103	150501	57	100.00	KOSPI	기계	N	N	N	N	N	4405	-115	5	-2.54	654223740	147269	121.93	4520	4520	4395	5870	3165	4520	4441.30	2.45	-8240	4606	4562	4476	4432	4346	4585	4455	100	1350	500	3250	5	1	19396941	854	56.47	0.60	12	0.76	78.00	7356.00	6620	20221108	-33.46	3995	20230726	10.26	5240	-15.94	20230620	3995	10.26	20230726	6620	-33.46	20221108	3995	10.26	20230726	5.12	N	058730	500	99 억	475920	N	N	0	N	N
156	20231103	140502	57	100.00	KOSPI	기계	N	N	N	N	N	4440	-80	5	-1.77	517935640	116380	96.36	4520	4520	4415	5870	3165	4520	4449.17	2.45	-2941	4606	4562	4476	4432	4346	4585	4455	100	1350	500	3250	5	1	19396941	861	56.92	0.60	12	0.60	78.00	7356.00	6620	20221108	-32.93	3995	20230726	11.14	5240	-15.27	20230620	3995	11.14	20230726	6620	-32.93	20221108	3995	11.14	20230726	5.12	N	058730	500	99 억	475920	N	N	0	N	N
157	20231103	130501	57	100.00	KOSPI	기계	N	N	N	N	N	4460	-60	5	-1.33	449837515	100998	83.62	4520	4520	4415	5870	3165	4520	4452.59	2.45	-1376	4606	4562	4476	4432	4346	4585	4455	100	1350	500	3250	5	1	19396941	865	57.18	0.61	12	0.52	78.00	7356.00	6620	20221108	-32.63	3995	20230726	11.64	5240	-14.89	20230620	3995	11.64	20230726	6620	-32.63	20221108	3995	11.64	20230726	5.12	N	058730	500	99 억	475920	N	N	0	N	N
158	20231103	120502	57	100.00	KOSPI	기계	N	N	N	N	N	4440	-80	5	-1.77	395096580	88691	73.43	4520	4520	4415	5870	3165	4520	4453.25	2.45	1411	4606	4562	4476	4432	4346	4585	4455	100	1350	500	3250	5	1	19396941	861	56.92	0.60	12	0.46	78.00	7356.00	6620	20221108	-32.93	3995	20230726	11.14	5240	-15.27	20230620	3995	11.14	20230726	6620	-32.93	20221108	3995	11.14	20230726	5.12	N	058730	500	99 억	475920	N	N	0	N	N
159	20231103	110504	57	100.00	KOSPI	기계	N	N	N	N	N	4475	-45	5	-1.00	328535810	73705	61.02	4520	4520	4430	5870	3165	4520	4455.70	2.45	2778	4606	4562	4476	4432	4346	4585	4455	100	1350	500	3250	5	1	19396941	868	57.37	0.61	12	0.38	78.00	7356.00	6620	20221108	-32.40	3995	20230726	12.02	5240	-14.60	20230620	3995	12.02	20230726	6620	-32.40	20221108	3995	12.02	20230726	5.12	N	058730	500	99 억	475920	N	N	0	N	N
160	20231103	100458	57	100.00	KOSPI	기계	N	N	N	N	N	4470	-50	5	-1.11	298476025	66978	55.45	4520	4520	4430	5870	3165	4520	4454.37	2.45	4778	4606	4562	4476	4432	4346	4585	4455	100	1350	500	3250	5	1	19396941	867	57.31	0.61	12	0.35	78.00	7356.00	6620	20221108	-32.48	3995	20230726	11.89	5240	-14.69	20230620	3995	11.89	20230726	6620	-32.48	20221108	3995	11.89	20230726	5.12	N	058730	500	99 억	475920	N	N	0	N	N
161	20231103	090456	57	100.00	KOSPI	기계	N	N	N	N	N	4445	-75	5	-1.66	81587455	18176	15.05	4520	4520	4440	5870	3165	4520	4484.88	2.45	-5281	4606	4562	4476	4432	4346	4585	4455	100	1350	500	3250	5	1	19396941	862	56.99	0.60	12	0.09	78.00	7356.00	6620	20221108	-32.85	3995	20230726	11.26	5240	-15.17	20230620	3995	11.26	20230726	6620	-32.85	20221108	3995	11.26	20230726	5.12	N	058730	500	99 억	475920	N	N	0	N	N
162	20231102	160458	57	100.00	KOSPI	기계	N	N	N	N	N	4520	150	2	3.43	517528730	116016	209.47	4410	4520	4390	5680	3060	4370	4462.16	2.43	4864	4466	4417	4376	4327	4286	4397	4307	100	1310	500	3140	5	1	19396941	877	57.95	0.61	12	0.60	78.00	7356.00	6620	20221108	-31.72	3995	20230726	13.14	5240	-13.74	20230620	3995	13.14	20230726	6620	-31.72	20221108	3995	13.14	20230726	5.20	N	058730	500	99 억	470726	N	N	0	N	N
163	20231102	150503	57	100.00	KOSPI	기계	N	N	N	N	N	4470	100	2	2.29	308840815	69648	125.75	4410	4470	4390	5680	3060	4370	4436.22	2.43	8230	4466	4417	4376	4327	4286	4397	4307	100	1310	500	3140	5	1	19396941	867	57.31	0.61	12	0.36	78.00	7356.00	6620	20221108	-32.48	3995	20230726	11.89	5240	-14.69	20230620	3995	11.89	20230726	6620	-32.48	20221108	3995	11.89	20230726	5.20	N	058730	500	99 억	470726	N	N	0	N	N
164	20231102	140454	57	100.00	KOSPI	기계	N	N	N	N	N	4430	60	2	1.37	245443575	55402	100.03	4410	4470	4390	5680	3060	4370	4432.50	2.43	8267	4466	4417	4376	4327	4286	4397	4307	100	1310	500	3140	5	1	19396941	859	56.79	0.60	12	0.29	78.00	7356.00	6620	20221108	-33.08	3995	20230726	10.89	5240	-15.46	20230620	3995	10.89	20230726	6620	-33.08	20221108	3995	10.89	20230726	5.20	N	058730	500	99 억	470726	N	N	0	N	N
165	20231102	130458	57	100.00	KOSPI	기계	N	N	N	N	N	4445	75	2	1.72	203771470	46021	83.09	4410	4470	4390	5680	3060	4370	4430.43	2.43	7973	4466	4417	4376	4327	4286	4397	4307	100	1310	500	3140	5	1	19396941	862	56.99	0.60	12	0.24	78.00	7356.00	6620	20221108	-32.85	3995	20230726	11.26	5240	-15.17	20230620	3995	11.26	20230726	6620	-32.85	20221108	3995	11.26	20230726	5.20	N	058730	500	99 억	470726	N	N	0	N	N
166	20231102	120456	57	100.00	KOSPI	기계	N	N	N	N	N	4435	65	2	1.49	159545860	36033	65.06	4410	4470	4390	5680	3060	4370	4431.18	2.43	7961	4466	4417	4376	4327	4286	4397	4307	100	1310	500	3140	5	1	19396941	860	56.86	0.60	12	0.19	78.00	7356.00	6620	20221108	-33.01	3995	20230726	11.01	5240	-15.36	20230620	3995	11.01	20230726	6620	-33.01	20221108	3995	11.01	20230726	5.20	N	058730	500	99 억	470726	N	N	0	N	N
167	20231102	110457	57	100.00	KOSPI	기계	N	N	N	N	N	4455	85	2	1.95	127893935	28902	52.18	4410	4470	4390	5680	3060	4370	4429.20	2.43	7903	4466	4417	4376	4327	4286	4397	4307	100	1310	500	3140	5	1	19396941	864	57.12	0.61	12	0.15	78.00	7356.00	6620	20221108	-32.70	3995	20230726	11.51	5240	-14.98	20230620	3995	11.51	20230726	6620	-32.70	20221108	3995	11.51	20230726	5.20	N	058730	500	99 억	470726	N	N	0	N	N
168	20231102	100457	57	100.00	KOSPI	기계	N	N	N	N	N	4420	50	2	1.14	62828185	14264	25.75	4410	4430	4390	5680	3060	4370	4410.35	2.43	6431	4466	4417	4376	4327	4286	4397	4307	100	1310	500	3140	5	1	19396941	857	56.67	0.60	12	0.07	78.00	7356.00	6620	20221108	-33.23	3995	20230726	10.64	5240	-15.65	20230620	3995	10.64	20230726	6620	-33.23	20221108	3995	10.64	20230726	5.20	N	058730	500	99 억	470726	N	N	0	N	N
169	20231102	090500	57	100.00	KOSPI	기계	N	N	N	N	N	4400	30	2	0.69	17447470	3977	7.18	4410	4410	4400	5680	3060	4370	4404.54	2.43	615	4466	4417	4376	4327	4286	4397	4307	100	1310	500	3140	5	1	19396941	853	56.41	0.60	12	0.02	78.00	7356.00	6620	20221108	-33.53	3995	20230726	10.14	5240	-16.03	20230620	3995	10.14	20230726	6620	-33.53	20221108	3995	10.14	20230726	5.20	N	058730	500	99 억	470726	N	N	0	N	N
170	20231101	160455	57	100.00	KOSPI	기계	N	N	N	N	N	4370	-30	5	-0.68	239394320	54792	41.81	4380	4425	4335	5720	3080	4400	4368.92	2.49	-11465	4640	4520	4390	4270	4140	4455	4205	100	1320	500	3160	5	1	19396941	848	56.03	0.59	12	0.28	78.00	7356.00	6620	20221108	-33.99	3995	20230726	9.39	5240	-16.60	20230620	3995	9.39	20230726	6620	-33.99	20221108	3995	9.39	20230726	5.13	N	058730	500	99 억	482465	N	N	0	N	N
171	20231101	150454	57	100.00	KOSPI	기계	N	N	N	N	N	4355	-45	5	-1.02	215193370	49247	37.58	4380	4425	4335	5720	3080	4400	4369.43	2.49	-9770	4640	4520	4390	4270	4140	4455	4205	100	1320	500	3160	5	1	19396941	845	55.83	0.59	12	0.25	78.00	7356.00	6620	20221108	-34.21	3995	20230726	9.01	5240	-16.89	20230620	3995	9.01	20230726	6620	-34.21	20221108	3995	9.01	20230726	5.13	N	058730	500	99 억	482465	N	N	0	N	N
172	20231101	140451	57	100.00	KOSPI	기계	N	N	N	N	N	4355	-45	5	-1.02	183444170	41944	32.01	4380	4425	4335	5720	3080	4400	4373.30	2.49	-7292	4640	4520	4390	4270	4140	4455	4205	100	1320	500	3160	5	1	19396941	845	55.83	0.59	12	0.22	78.00	7356.00	6620	20221108	-34.21	3995	20230726	9.01	5240	-16.89	20230620	3995	9.01	20230726	6620	-34.21	20221108	3995	9.01	20230726	5.13	N	058730	500	99 억	482465	N	N	0	N	N
173	20231101	130454	57	100.00	KOSPI	기계	N	N	N	N	N	4375	-25	5	-0.57	167022080	38175	29.13	4380	4425	4335	5720	3080	4400	4374.91	2.49	-5946	4640	4520	4390	4270	4140	4455	4205	100	1320	500	3160	5	1	19396941	849	56.09	0.59	12	0.20	78.00	7356.00	6620	20221108	-33.91	3995	20230726	9.51	5240	-16.51	20230620	3995	9.51	20230726	6620	-33.91	20221108	3995	9.51	20230726	5.13	N	058730	500	99 억	482465	N	N	0	N	N
174	20231101	120504	57	100.00	KOSPI	기계	N	N	N	N	N	4350	-50	5	-1.14	158762920	36278	27.68	4380	4425	4335	5720	3080	4400	4376.02	2.49	-6156	4640	4520	4390	4270	4140	4455	4205	100	1320	500	3160	5	1	19396941	844	55.77	0.59	12	0.19	78.00	7356.00	6620	20221108	-34.29	3995	20230726	8.89	5240	-16.98	20230620	3995	8.89	20230726	6620	-34.29	20221108	3995	8.89	20230726	5.13	N	058730	500	99 억	482465	N	N	0	N	N
175	20231101	110507	57	100.00	KOSPI	기계	N	N	N	N	N	4350	-50	5	-1.14	135740125	30979	23.64	4380	4425	4350	5720	3080	4400	4381.44	2.49	-6293	4640	4520	4390	4270	4140	4455	4205	100	1320	500	3160	5	1	19396941	844	55.77	0.59	12	0.16	78.00	7356.00	6620	20221108	-34.29	3995	20230726	8.89	5240	-16.98	20230620	3995	8.89	20230726	6620	-34.29	20221108	3995	8.89	20230726	5.13	N	058730	500	99 억	482465	N	N	0	N	N
176	20231101	100501	57	100.00	KOSPI	기계	N	N	N	N	N	4415	15	2	0.34	86141390	19636	14.98	4380	4425	4350	5720	3080	4400	4386.64	2.49	-2579	4640	4520	4390	4270	4140	4455	4205	100	1320	500	3160	5	1	19396941	856	56.60	0.60	12	0.10	78.00	7356.00	6620	20221108	-33.31	3995	20230726	10.51	5240	-15.74	20230620	3995	10.51	20230726	6620	-33.31	20221108	3995	10.51	20230726	5.13	N	058730	500	99 억	482465	N	N	0	N	N
177	20231101	090503	57	100.00	KOSPI	기계	N	N	N	N	N	4350	-50	5	-1.14	16262485	3718	2.84	4380	4380	4350	5720	3080	4400	4370.85	2.49	349	4640	4520	4390	4270	4140	4455	4205	100	1320	500	3160	5	1	19396941	844	55.77	0.59	12	0.02	78.00	7356.00	6620	20221108	-34.29	3995	20230726	8.89	5240	-16.98	20230620	3995	8.89	20230726	6620	-34.29	20221108	3995	8.89	20230726	5.13	N	058730	500	99 억	482465	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History