KissMeData/004450/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

69 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160203	57	100.00	KOSPI	기계	N	N	N	N	N	31900	-150	5	-0.47	53452550	1679	467.69	32050	32050	31500	41650	22450	32050	31835.94	3.72	-6	-7	32283	32166	31933	31816	31583	32225	31875	108	9600	5000	21150	50	1	2154379	687	-3.99	0.54	12	0.08	-7993.00	59526.00	48050	20221223	-33.61	30650	20231031	4.08	45050	-29.19	20230706	30650	4.08	20231031	45050	-29.19	20230706	30650	4.08	20231031	0.37	N	004450	5000	107 억	80060	N	N	0	N	N
3	20231229	150202	57	100.00	KOSPI	기계	N	N	N	N	N	31900	-150	5	-0.47	53452550	1679	467.69	32050	32050	31500	41650	22450	32050	31835.94	3.72	-6	-7	32283	32166	31933	31816	31583	32225	31875	108	9600	5000	21150	50	1	2154379	687	-3.99	0.54	12	0.08	-7993.00	59526.00	48050	20221223	-33.61	30650	20231031	4.08	45050	-29.19	20230706	30650	4.08	20231031	45050	-29.19	20230706	30650	4.08	20231031	0.37	N	004450	5000	107 억	80060	N	N	0	N	N
4	20231229	140202	57	100.00	KOSPI	기계	N	N	N	N	N	31900	-150	5	-0.47	53452550	1679	467.69	32050	32050	31500	41650	22450	32050	31835.94	3.72	-6	-7	32283	32166	31933	31816	31583	32225	31875	108	9600	5000	21150	50	1	2154379	687	-3.99	0.54	12	0.08	-7993.00	59526.00	48050	20221223	-33.61	30650	20231031	4.08	45050	-29.19	20230706	30650	4.08	20231031	45050	-29.19	20230706	30650	4.08	20231031	0.37	N	004450	5000	107 억	80060	N	N	0	N	N
5	20231229	130203	57	100.00	KOSPI	기계	N	N	N	N	N	31900	-150	5	-0.47	53452550	1679	467.69	32050	32050	31500	41650	22450	32050	31835.94	3.72	-6	-7	32283	32166	31933	31816	31583	32225	31875	108	9600	5000	21150	50	1	2154379	687	-3.99	0.54	12	0.08	-7993.00	59526.00	48050	20221223	-33.61	30650	20231031	4.08	45050	-29.19	20230706	30650	4.08	20231031	45050	-29.19	20230706	30650	4.08	20231031	0.37	N	004450	5000	107 억	80060	N	N	0	N	N
6	20231229	120202	57	100.00	KOSPI	기계	N	N	N	N	N	31900	-150	5	-0.47	53452550	1679	467.69	32050	32050	31500	41650	22450	32050	31835.94	3.72	-6	-7	32283	32166	31933	31816	31583	32225	31875	108	9600	5000	21150	50	1	2154379	687	-3.99	0.54	12	0.08	-7993.00	59526.00	48050	20221223	-33.61	30650	20231031	4.08	45050	-29.19	20230706	30650	4.08	20231031	45050	-29.19	20230706	30650	4.08	20231031	0.37	N	004450	5000	107 억	80060	N	N	0	N	N
7	20231229	110158	57	100.00	KOSPI	기계	N	N	N	N	N	31900	-150	5	-0.47	53452550	1679	467.69	32050	32050	31500	41650	22450	32050	31835.94	3.72	-6	-7	32283	32166	31933	31816	31583	32225	31875	108	9600	5000	21150	50	1	2154379	687	-3.99	0.54	12	0.08	-7993.00	59526.00	48050	20221223	-33.61	30650	20231031	4.08	45050	-29.19	20230706	30650	4.08	20231031	45050	-29.19	20230706	30650	4.08	20231031	0.37	N	004450	5000	107 억	80060	N	N	0	N	N
8	20231229	100159	57	100.00	KOSPI	기계	N	N	N	N	N	31900	-150	5	-0.47	53452550	1679	467.69	32050	32050	31500	41650	22450	32050	31835.94	3.72	-6	-7	32283	32166	31933	31816	31583	32225	31875	108	9600	5000	21150	50	1	2154379	687	-3.99	0.54	12	0.08	-7993.00	59526.00	48050	20221223	-33.61	30650	20231031	4.08	45050	-29.19	20230706	30650	4.08	20231031	45050	-29.19	20230706	30650	4.08	20231031	0.37	N	004450	5000	107 억	80060	N	N	0	N	N
9	20231229	090158	57	100.00	KOSPI	기계	N	N	N	N	N	31900	-150	5	-0.47	53452550	1679	467.69	32050	32050	31500	41650	22450	32050	31835.94	3.72	-6	-7	32283	32166	31933	31816	31583	32225	31875	108	9600	5000	21150	50	1	2154379	687	-3.99	0.54	12	0.08	-7993.00	59526.00	48050	20221223	-33.61	30650	20231031	4.08	45050	-29.19	20230706	30650	4.08	20231031	45050	-29.19	20230706	30650	4.08	20231031	0.37	N	004450	5000	107 억	80060	N	N	0	N	N
10	20231228	160157	57	100.00	KOSPI	기계	N	N	N	N	N	31900	-150	5	-0.47	53452550	1679	467.69	32050	32050	31500	41650	22450	32050	31835.94	3.72	0	-7	32283	32166	31933	31816	31583	32225	31875	108	9600	5000	21150	50	1	2154379	687	-3.99	0.54	12	0.08	-7993.00	59526.00	48050	20221223	-33.61	30650	20231031	4.08	45050	-29.19	20230706	30650	4.08	20231031	45050	-29.19	20230706	30650	4.08	20231031	0.37	N	004450	5000	107 억	80066	N	N	0	N	N
11	20231228	150158	57	100.00	KOSPI	기계	N	N	N	N	N	31850	-200	5	-0.62	51125150	1606	447.35	32050	32050	31500	41650	22450	32050	31833.84	3.72	0	-4	32283	32166	31933	31816	31583	32225	31875	108	9600	5000	21150	50	1	2154379	686	-3.98	0.54	12	0.07	-7993.00	59526.00	48050	20221223	-33.71	30650	20231031	3.92	45050	-29.30	20230706	30650	3.92	20231031	45050	-29.30	20230706	30650	3.92	20231031	0.37	N	004450	5000	107 억	80066	N	N	0	N	N
12	20231228	140158	57	100.00	KOSPI	기계	N	N	N	N	N	31550	-500	5	-1.56	50169650	1576	439.00	32050	32050	31500	41650	22450	32050	31833.53	3.72	0	-2	32283	32166	31933	31816	31583	32225	31875	108	9600	5000	21150	50	1	2154379	680	-3.95	0.53	12	0.07	-7993.00	59526.00	48050	20221223	-34.34	30650	20231031	2.94	45050	-29.97	20230706	30650	2.94	20231031	45050	-29.97	20230706	30650	2.94	20231031	0.37	N	004450	5000	107 억	80066	N	N	0	N	N
13	20231228	130157	57	100.00	KOSPI	기계	N	N	N	N	N	31850	-200	5	-0.62	40237550	1262	351.53	32050	32050	31500	41650	22450	32050	31883.95	3.72	0	-2	32283	32166	31933	31816	31583	32225	31875	108	9600	5000	21150	50	1	2154379	686	-3.98	0.54	12	0.06	-7993.00	59526.00	48050	20221223	-33.71	30650	20231031	3.92	45050	-29.30	20230706	30650	3.92	20231031	45050	-29.30	20230706	30650	3.92	20231031	0.37	N	004450	5000	107 억	80066	N	N	0	N	N
14	20231228	120158	57	100.00	KOSPI	기계	N	N	N	N	N	31950	-100	5	-0.31	18183250	568	158.22	32050	32050	31850	41650	22450	32050	32012.76	3.72	0	0	32283	32166	31933	31816	31583	32225	31875	108	9600	5000	21150	50	1	2154379	688	-4.00	0.54	12	0.03	-7993.00	59526.00	48050	20221223	-33.51	30650	20231031	4.24	45050	-29.08	20230706	30650	4.24	20231031	45050	-29.08	20230706	30650	4.24	20231031	0.37	N	004450	5000	107 억	80066	N	N	0	N	N
15	20231228	110158	57	100.00	KOSPI	기계	N	N	N	N	N	32050	0	3	0.00	12496150	390	108.64	32050	32050	31850	41650	22450	32050	32041.41	3.72	0	0	32283	32166	31933	31816	31583	32225	31875	108	9600	5000	21150	50	1	2154379	690	-4.01	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-33.30	30650	20231031	4.57	45050	-28.86	20230706	30650	4.57	20231031	45050	-28.86	20230706	30650	4.57	20231031	0.37	N	004450	5000	107 억	80066	N	N	0	N	N
16	20231228	100157	57	100.00	KOSPI	기계	N	N	N	N	N	32050	0	3	0.00	608950	19	5.29	32050	32050	32050	41650	22450	32050	32050.00	3.72	0	0	32283	32166	31933	31816	31583	32225	31875	108	9600	5000	21150	50	1	2154379	690	-4.01	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-33.30	30650	20231031	4.57	45050	-28.86	20230706	30650	4.57	20231031	45050	-28.86	20230706	30650	4.57	20231031	0.37	N	004450	5000	107 억	80066	N	N	0	N	N
17	20231228	090157	57	100.00	KOSPI	기계	N	N	N	N	N	32050	0	3	0.00	0	0	0.00	0	0	0	41650	22450	32050	0.00	3.72	0	0	32283	32166	31933	31816	31583	32225	31875	108	9600	5000	21150	50	1	2154379	690	-4.01	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-33.30	30650	20231031	4.57	45050	-28.86	20230706	30650	4.57	20231031	45050	-28.86	20230706	30650	4.57	20231031	0.37	N	004450	5000	107 억	80066	N	N	0	N	N
18	20231227	160157	57	100.00	KOSPI	기계	N	N	N	N	N	32050	100	2	0.31	11460450	359	50.56	31950	32050	31700	41500	22400	31950	31923.26	3.72	0	0	32350	32150	32000	31800	31650	32075	31725	108	9550	5000	21080	50	1	2154379	690	-4.01	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-33.30	30650	20231031	4.57	45050	-28.86	20230706	30650	4.57	20231031	45050	-28.86	20230706	30650	4.57	20231031	0.37	N	004450	5000	107 억	80078	N	N	0	N	N
19	20231227	150158	57	100.00	KOSPI	기계	N	N	N	N	N	32000	50	2	0.16	10148000	318	44.79	31950	32000	31700	41500	22400	31950	31911.95	3.72	0	3	32350	32150	32000	31800	31650	32075	31725	108	9550	5000	21080	50	1	2154379	689	-4.00	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.40	30650	20231031	4.40	45050	-28.97	20230706	30650	4.40	20231031	45050	-28.97	20230706	30650	4.40	20231031	0.37	N	004450	5000	107 억	80078	N	N	0	N	N
20	20231227	140157	57	100.00	KOSPI	기계	N	N	N	N	N	32000	50	2	0.16	9860150	309	43.52	31950	32000	31700	41500	22400	31950	31909.87	3.72	0	3	32350	32150	32000	31800	31650	32075	31725	108	9550	5000	21080	50	1	2154379	689	-4.00	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.40	30650	20231031	4.40	45050	-28.97	20230706	30650	4.40	20231031	45050	-28.97	20230706	30650	4.40	20231031	0.37	N	004450	5000	107 억	80078	N	N	0	N	N
21	20231227	130156	57	100.00	KOSPI	기계	N	N	N	N	N	31900	-50	5	-0.16	7110950	223	31.41	31950	31950	31700	41500	22400	31950	31887.67	3.72	0	1	32350	32150	32000	31800	31650	32075	31725	108	9550	5000	21080	50	1	2154379	687	-3.99	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.61	30650	20231031	4.08	45050	-29.19	20230706	30650	4.08	20231031	45050	-29.19	20230706	30650	4.08	20231031	0.37	N	004450	5000	107 억	80078	N	N	0	N	N
22	20231227	120156	57	100.00	KOSPI	기계	N	N	N	N	N	31850	-100	5	-0.31	6441050	202	28.45	31950	31950	31700	41500	22400	31950	31886.39	3.72	0	1	32350	32150	32000	31800	31650	32075	31725	108	9550	5000	21080	50	1	2154379	686	-3.98	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.71	30650	20231031	3.92	45050	-29.30	20230706	30650	3.92	20231031	45050	-29.30	20230706	30650	3.92	20231031	0.37	N	004450	5000	107 억	80078	N	N	0	N	N
23	20231227	110158	57	100.00	KOSPI	기계	N	N	N	N	N	31950	0	3	0.00	6185850	194	27.32	31950	31950	31700	41500	22400	31950	31885.82	3.72	0	-3	32350	32150	32000	31800	31650	32075	31725	108	9550	5000	21080	50	1	2154379	688	-4.00	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.51	30650	20231031	4.24	45050	-29.08	20230706	30650	4.24	20231031	45050	-29.08	20230706	30650	4.24	20231031	0.37	N	004450	5000	107 억	80078	N	N	0	N	N
24	20231227	100157	57	100.00	KOSPI	기계	N	N	N	N	N	31900	-50	5	-0.16	2298450	72	10.14	31950	31950	31850	41500	22400	31950	31922.92	3.72	0	-4	32350	32150	32000	31800	31650	32075	31725	108	9550	5000	21080	50	1	2154379	687	-3.99	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-33.61	30650	20231031	4.08	45050	-29.19	20230706	30650	4.08	20231031	45050	-29.19	20230706	30650	4.08	20231031	0.37	N	004450	5000	107 억	80078	N	N	0	N	N
25	20231227	090158	57	100.00	KOSPI	기계	N	N	N	N	N	31950	0	3	0.00	702900	22	3.10	31950	31950	31950	41500	22400	31950	31950.00	3.72	0	0	32350	32150	32000	31800	31650	32075	31725	108	9550	5000	21080	50	1	2154379	688	-4.00	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-33.51	30650	20231031	4.24	45050	-29.08	20230706	30650	4.24	20231031	45050	-29.08	20230706	30650	4.24	20231031	0.37	N	004450	5000	107 억	80078	N	N	0	N	N
26	20231226	160158	57	100.00	KOSPI	기계	N	N	N	N	N	31950	-100	5	-0.31	14289000	447	44.08	32050	32200	31850	41650	22450	32050	31966.44	3.72	0	-10	32383	32216	32033	31866	31683	32125	31775	108	9600	5000	21150	50	1	2154379	688	-4.00	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-33.51	30650	20231031	4.24	45050	-29.08	20230706	30650	4.24	20231031	45050	-29.08	20230706	30650	4.24	20231031	0.38	N	004450	5000	107 억	80088	N	N	0	N	N
27	20231226	150157	57	100.00	KOSPI	기계	N	N	N	N	N	32000	-50	5	-0.16	11155100	349	34.42	32050	32200	31850	41650	22450	32050	31963.04	3.72	0	-2	32383	32216	32033	31866	31683	32125	31775	108	9600	5000	21150	50	1	2154379	689	-4.00	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-33.40	30650	20231031	4.40	45050	-28.97	20230706	30650	4.40	20231031	45050	-28.97	20230706	30650	4.40	20231031	0.38	N	004450	5000	107 억	80088	N	N	0	N	N
28	20231226	140158	57	100.00	KOSPI	기계	N	N	N	N	N	31950	-100	5	-0.31	9395100	294	28.99	32050	32200	31850	41650	22450	32050	31956.12	3.72	0	-2	32383	32216	32033	31866	31683	32125	31775	108	9600	5000	21150	50	1	2154379	688	-4.00	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.51	30650	20231031	4.24	45050	-29.08	20230706	30650	4.24	20231031	45050	-29.08	20230706	30650	4.24	20231031	0.38	N	004450	5000	107 억	80088	N	N	0	N	N
29	20231226	130157	57	100.00	KOSPI	기계	N	N	N	N	N	32000	-50	5	-0.16	7571650	237	23.37	32050	32200	31850	41650	22450	32050	31947.89	3.72	0	-1	32383	32216	32033	31866	31683	32125	31775	108	9600	5000	21150	50	1	2154379	689	-4.00	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.40	30650	20231031	4.40	45050	-28.97	20230706	30650	4.40	20231031	45050	-28.97	20230706	30650	4.40	20231031	0.38	N	004450	5000	107 억	80088	N	N	0	N	N
30	20231226	120158	57	100.00	KOSPI	기계	N	N	N	N	N	32000	-50	5	-0.16	6803650	213	21.01	32050	32200	31850	41650	22450	32050	31942.02	3.72	0	-1	32383	32216	32033	31866	31683	32125	31775	108	9600	5000	21150	50	1	2154379	689	-4.00	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.40	30650	20231031	4.40	45050	-28.97	20230706	30650	4.40	20231031	45050	-28.97	20230706	30650	4.40	20231031	0.38	N	004450	5000	107 억	80088	N	N	0	N	N
31	20231226	110158	57	100.00	KOSPI	기계	N	N	N	N	N	32050	0	3	0.00	6515500	204	20.12	32050	32200	31850	41650	22450	32050	31938.73	3.72	0	-1	32383	32216	32033	31866	31683	32125	31775	108	9600	5000	21150	50	1	2154379	690	-4.01	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.30	30650	20231031	4.57	45050	-28.86	20230706	30650	4.57	20231031	45050	-28.86	20230706	30650	4.57	20231031	0.38	N	004450	5000	107 억	80088	N	N	0	N	N
32	20231226	100158	57	100.00	KOSPI	기계	N	N	N	N	N	32050	0	3	0.00	5462350	171	16.86	32050	32200	31850	41650	22450	32050	31943.57	3.72	0	-1	32383	32216	32033	31866	31683	32125	31775	108	9600	5000	21150	50	1	2154379	690	-4.01	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.30	30650	20231031	4.57	45050	-28.86	20230706	30650	4.57	20231031	45050	-28.86	20230706	30650	4.57	20231031	0.38	N	004450	5000	107 억	80088	N	N	0	N	N
33	20231226	090158	57	100.00	KOSPI	기계	N	N	N	N	N	32050	0	3	0.00	0	0	0.00	0	0	0	41650	22450	32050	0.00	3.72	0	0	32383	32216	32033	31866	31683	32125	31775	108	9600	5000	21150	50	1	2154379	690	-4.01	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-33.30	30650	20231031	4.57	45050	-28.86	20230706	30650	4.57	20231031	45050	-28.86	20230706	30650	4.57	20231031	0.38	N	004450	5000	107 억	80088	N	N	0	N	N
34	20231222	160156	57	100.00	KOSPI	기계	N	N	N	N	N	32050	-50	5	-0.16	32480150	1014	134.30	32100	32200	31850	41700	22500	32100	32031.71	3.72	0	-18	32500	32300	32100	31900	31700	32400	32000	108	9600	5000	21180	50	1	2154379	690	-4.01	0.54	12	0.05	-7993.00	59526.00	48050	20221223	-33.30	30650	20231031	4.57	45050	-28.86	20230706	30650	4.57	20231031	48050	-33.30	20221223	30650	4.57	20231031	0.38	N	004450	5000	107 억	80105	N	N	0	N	N
35	20231222	150157	57	100.00	KOSPI	기계	N	N	N	N	N	32050	-50	5	-0.16	32031550	1000	132.45	32100	32200	31850	41700	22500	32100	32031.55	3.72	0	-15	32500	32300	32100	31900	31700	32400	32000	108	9600	5000	21180	50	1	2154379	690	-4.01	0.54	12	0.05	-7993.00	59526.00	48050	20221223	-33.30	30650	20231031	4.57	45050	-28.86	20230706	30650	4.57	20231031	48050	-33.30	20221223	30650	4.57	20231031	0.38	N	004450	5000	107 억	80105	N	N	0	N	N
36	20231222	140155	57	100.00	KOSPI	기계	N	N	N	N	N	32050	-50	5	-0.16	31839250	994	131.66	32100	32200	31850	41700	22500	32100	32031.44	3.72	0	-15	32500	32300	32100	31900	31700	32400	32000	108	9600	5000	21180	50	1	2154379	690	-4.01	0.54	12	0.05	-7993.00	59526.00	48050	20221223	-33.30	30650	20231031	4.57	45050	-28.86	20230706	30650	4.57	20231031	48050	-33.30	20221223	30650	4.57	20231031	0.38	N	004450	5000	107 억	80105	N	N	0	N	N
37	20231222	130154	57	100.00	KOSPI	기계	N	N	N	N	N	32050	-50	5	-0.16	29502300	921	121.99	32100	32200	31850	41700	22500	32100	32032.90	3.72	0	-15	32500	32300	32100	31900	31700	32400	32000	108	9600	5000	21180	50	1	2154379	690	-4.01	0.54	12	0.04	-7993.00	59526.00	48050	20221223	-33.30	30650	20231031	4.57	45050	-28.86	20230706	30650	4.57	20231031	48050	-33.30	20221223	30650	4.57	20231031	0.38	N	004450	5000	107 억	80105	N	N	0	N	N
38	20231222	120155	57	100.00	KOSPI	기계	N	N	N	N	N	32000	-100	5	-0.31	29085850	908	120.26	32100	32200	31850	41700	22500	32100	32032.87	3.72	0	-15	32500	32300	32100	31900	31700	32400	32000	108	9600	5000	21180	50	1	2154379	689	-4.00	0.54	12	0.04	-7993.00	59526.00	48050	20221223	-33.40	30650	20231031	4.40	45050	-28.97	20230706	30650	4.40	20231031	48050	-33.40	20221223	30650	4.40	20231031	0.38	N	004450	5000	107 억	80105	N	N	0	N	N
39	20231222	110156	57	100.00	KOSPI	기계	N	N	N	N	N	32100	0	3	0.00	25331200	791	104.77	32100	32200	31850	41700	22500	32100	32024.27	3.72	0	-15	32500	32300	32100	31900	31700	32400	32000	108	9600	5000	21180	50	1	2154379	692	-4.02	0.54	12	0.04	-7993.00	59526.00	48050	20221223	-33.19	30650	20231031	4.73	45050	-28.75	20230706	30650	4.73	20231031	48050	-33.19	20221223	30650	4.73	20231031	0.38	N	004450	5000	107 억	80105	N	N	0	N	N
40	20231222	100155	57	100.00	KOSPI	기계	N	N	N	N	N	32200	100	2	0.31	22762200	711	94.17	32100	32200	31850	41700	22500	32100	32014.35	3.72	0	-15	32500	32300	32100	31900	31700	32400	32000	108	9600	5000	21180	50	1	2154379	694	-4.03	0.54	12	0.03	-7993.00	59526.00	48050	20221223	-32.99	30650	20231031	5.06	45050	-28.52	20230706	30650	5.06	20231031	48050	-32.99	20221223	30650	5.06	20231031	0.38	N	004450	5000	107 억	80105	N	N	0	N	N
41	20231222	090155	57	100.00	KOSPI	기계	N	N	N	N	N	32100	0	3	0.00	0	0	0.00	0	0	0	41700	22500	32100	0.00	3.72	0	0	32500	32300	32100	31900	31700	32400	32000	108	9600	5000	21180	50	1	2154379	692	-4.02	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-33.19	30650	20231031	4.73	45050	-28.75	20230706	30650	4.73	20231031	48050	-33.19	20221223	30650	4.73	20231031	0.38	N	004450	5000	107 억	80105	N	N	0	N	N
42	20231221	160155	57	100.00	KOSPI	기계	N	N	N	N	N	32100	0	3	0.00	24208150	755	74.17	32000	32300	31900	41700	22500	32100	32063.77	3.72	0	-16	32600	32350	32100	31850	31600	32225	31725	108	9600	5000	21180	50	1	2154379	692	-4.02	0.54	12	0.04	-7993.00	59526.00	48050	20221223	-33.19	30650	20231031	4.73	45050	-28.75	20230706	30650	4.73	20231031	48050	-33.19	20221223	30650	4.73	20231031	0.38	N	004450	5000	107 억	80117	N	N	0	N	N
43	20231221	150156	57	100.00	KOSPI	기계	N	N	N	N	N	32100	0	3	0.00	14930750	466	45.78	32000	32300	31900	41700	22500	32100	32040.24	3.72	0	-2	32600	32350	32100	31850	31600	32225	31725	108	9600	5000	21180	50	1	2154379	692	-4.02	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-33.19	30650	20231031	4.73	45050	-28.75	20230706	30650	4.73	20231031	48050	-33.19	20221223	30650	4.73	20231031	0.38	N	004450	5000	107 억	80117	N	N	0	N	N
44	20231221	140154	57	100.00	KOSPI	기계	N	N	N	N	N	32200	100	2	0.31	12421500	388	38.11	32000	32250	31900	41700	22500	32100	32014.18	3.72	0	-2	32600	32350	32100	31850	31600	32225	31725	108	9600	5000	21180	50	1	2154379	694	-4.03	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-32.99	30650	20231031	5.06	45050	-28.52	20230706	30650	5.06	20231031	48050	-32.99	20221223	30650	5.06	20231031	0.38	N	004450	5000	107 억	80117	N	N	0	N	N
45	20231221	130155	57	100.00	KOSPI	기계	N	N	N	N	N	31950	-150	5	-0.47	8120950	254	24.95	32000	32100	31900	41700	22500	32100	31972.24	3.72	0	-1	32600	32350	32100	31850	31600	32225	31725	108	9600	5000	21180	50	1	2154379	688	-4.00	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.51	30650	20231031	4.24	45050	-29.08	20230706	30650	4.24	20231031	48050	-33.51	20221223	30650	4.24	20231031	0.38	N	004450	5000	107 억	80117	N	N	0	N	N
46	20231221	120156	57	100.00	KOSPI	기계	N	N	N	N	N	32000	-100	5	-0.31	3903000	122	11.98	32000	32100	31950	41700	22500	32100	31991.80	3.72	0	-1	32600	32350	32100	31850	31600	32225	31725	108	9600	5000	21180	50	1	2154379	689	-4.00	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.40	30650	20231031	4.40	45050	-28.97	20230706	30650	4.40	20231031	48050	-33.40	20221223	30650	4.40	20231031	0.38	N	004450	5000	107 억	80117	N	N	0	N	N
47	20231221	110156	57	100.00	KOSPI	기계	N	N	N	N	N	32100	0	3	0.00	3679000	115	11.30	32000	32100	31950	41700	22500	32100	31991.30	3.72	0	-1	32600	32350	32100	31850	31600	32225	31725	108	9600	5000	21180	50	1	2154379	692	-4.02	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.19	30650	20231031	4.73	45050	-28.75	20230706	30650	4.73	20231031	48050	-33.19	20221223	30650	4.73	20231031	0.38	N	004450	5000	107 억	80117	N	N	0	N	N
48	20231221	100154	57	100.00	KOSPI	기계	N	N	N	N	N	32000	-100	5	-0.31	2368000	74	7.27	32000	32000	32000	41700	22500	32100	32000.00	3.72	0	-1	32600	32350	32100	31850	31600	32225	31725	108	9600	5000	21180	50	1	2154379	689	-4.00	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-33.40	30650	20231031	4.40	45050	-28.97	20230706	30650	4.40	20231031	48050	-33.40	20221223	30650	4.40	20231031	0.38	N	004450	5000	107 억	80117	N	N	0	N	N
49	20231221	090155	57	100.00	KOSPI	기계	N	N	N	N	N	32000	-100	5	-0.31	288000	9	0.88	32000	32000	32000	41700	22500	32100	32000.00	3.72	0	0	32600	32350	32100	31850	31600	32225	31725	108	9600	5000	21180	50	1	2154379	689	-4.00	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-33.40	30650	20231031	4.40	45050	-28.97	20230706	30650	4.40	20231031	48050	-33.40	20221223	30650	4.40	20231031	0.38	N	004450	5000	107 억	80117	N	N	0	N	N
50	20231220	160156	57	100.00	KOSPI	기계	N	N	N	N	N	32100	-200	5	-0.62	32579350	1015	140.58	32350	32350	31850	41950	22650	32300	32097.88	3.72	0	27	32533	32416	32183	32066	31833	32475	32125	108	9650	5000	21310	50	1	2154379	692	-4.02	0.54	12	0.05	-7993.00	59526.00	48050	20221223	-33.19	30650	20231031	4.73	45050	-28.75	20230706	30650	4.73	20231031	48050	-33.19	20221223	30650	4.73	20231031	0.38	N	004450	5000	107 억	80098	N	N	0	N	N
51	20231220	150201	57	100.00	KOSPI	기계	N	N	N	N	N	32000	-300	5	-0.93	32226100	1004	139.06	32350	32350	31850	41950	22650	32300	32097.71	3.72	0	27	32533	32416	32183	32066	31833	32475	32125	108	9650	5000	21310	50	1	2154379	689	-4.00	0.54	12	0.05	-7993.00	59526.00	48050	20221223	-33.40	30650	20231031	4.40	45050	-28.97	20230706	30650	4.40	20231031	48050	-33.40	20221223	30650	4.40	20231031	0.38	N	004450	5000	107 억	80098	N	N	0	N	N
52	20231220	140203	57	100.00	KOSPI	기계	N	N	N	N	N	32000	-300	5	-0.93	18494600	575	79.64	32350	32350	31850	41950	22650	32300	32164.52	3.72	0	5	32533	32416	32183	32066	31833	32475	32125	108	9650	5000	21310	50	1	2154379	689	-4.00	0.54	12	0.03	-7993.00	59526.00	48050	20221223	-33.40	30650	20231031	4.40	45050	-28.97	20230706	30650	4.40	20231031	48050	-33.40	20221223	30650	4.40	20231031	0.38	N	004450	5000	107 억	80098	N	N	0	N	N
53	20231220	130203	57	100.00	KOSPI	기계	N	N	N	N	N	32150	-150	5	-0.46	16538300	514	71.19	32350	32350	31850	41950	22650	32300	32175.68	3.72	0	3	32533	32416	32183	32066	31833	32475	32125	108	9650	5000	21310	50	1	2154379	693	-4.02	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-33.09	30650	20231031	4.89	45050	-28.63	20230706	30650	4.89	20231031	48050	-33.09	20221223	30650	4.89	20231031	0.38	N	004450	5000	107 억	80098	N	N	0	N	N
54	20231220	120154	57	100.00	KOSPI	기계	N	N	N	N	N	32000	-300	5	-0.93	16441850	511	70.78	32350	32350	31850	41950	22650	32300	32175.83	3.72	0	2	32533	32416	32183	32066	31833	32475	32125	108	9650	5000	21310	50	1	2154379	689	-4.00	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-33.40	30650	20231031	4.40	45050	-28.97	20230706	30650	4.40	20231031	48050	-33.40	20221223	30650	4.40	20231031	0.38	N	004450	5000	107 억	80098	N	N	0	N	N
55	20231220	110155	57	100.00	KOSPI	기계	N	N	N	N	N	32150	-150	5	-0.46	15960550	496	68.70	32350	32350	31850	41950	22650	32300	32178.53	3.72	0	0	32533	32416	32183	32066	31833	32475	32125	108	9650	5000	21310	50	1	2154379	693	-4.02	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-33.09	30650	20231031	4.89	45050	-28.63	20230706	30650	4.89	20231031	48050	-33.09	20221223	30650	4.89	20231031	0.38	N	004450	5000	107 억	80098	N	N	0	N	N
56	20231220	100154	57	100.00	KOSPI	기계	N	N	N	N	N	32150	-150	5	-0.46	15896250	494	68.42	32350	32350	31850	41950	22650	32300	32178.64	3.72	0	0	32533	32416	32183	32066	31833	32475	32125	108	9650	5000	21310	50	1	2154379	693	-4.02	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-33.09	30650	20231031	4.89	45050	-28.63	20230706	30650	4.89	20231031	48050	-33.09	20221223	30650	4.89	20231031	0.38	N	004450	5000	107 억	80098	N	N	0	N	N
57	20231220	090155	57	100.00	KOSPI	기계	N	N	N	N	N	32350	50	2	0.15	32350	1	0.14	32350	32350	32350	41950	22650	32300	32350.00	3.72	0	0	32533	32416	32183	32066	31833	32475	32125	108	9650	5000	21310	50	1	2154379	697	-4.05	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-32.67	30650	20231031	5.55	45050	-28.19	20230706	30650	5.55	20231031	48050	-32.67	20221223	30650	5.55	20231031	0.38	N	004450	5000	107 억	80098	N	N	0	N	N
58	20231219	160155	57	100.00	KOSPI	기계	N	N	N	N	N	32300	100	2	0.31	22873450	713	62.43	32150	32300	31950	41850	22550	32200	32080.58	3.72	0	-81	32866	32532	32116	31782	31366	32325	31575	108	9650	5000	21250	50	1	2154379	696	-4.04	0.54	12	0.03	-7993.00	59526.00	48050	20221223	-32.78	30650	20231031	5.38	45050	-28.30	20230706	30650	5.38	20231031	48050	-32.78	20221223	30650	5.38	20231031	0.38	N	004450	5000	107 억	80182	N	N	0	N	N
59	20231219	150155	57	100.00	KOSPI	기계	N	N	N	N	N	32150	-50	5	-0.16	20356150	635	55.60	32150	32200	31950	41850	22550	32200	32056.93	3.72	0	-79	32866	32532	32116	31782	31366	32325	31575	108	9650	5000	21250	50	1	2154379	693	-4.02	0.54	12	0.03	-7993.00	59526.00	48050	20221223	-33.09	30650	20231031	4.89	45050	-28.63	20230706	30650	4.89	20231031	48050	-33.09	20221223	30650	4.89	20231031	0.38	N	004450	5000	107 억	80182	N	N	0	N	N
60	20231219	140155	57	100.00	KOSPI	기계	N	N	N	N	N	32200	0	3	0.00	19680050	614	53.77	32150	32200	31950	41850	22550	32200	32052.20	3.72	0	-80	32866	32532	32116	31782	31366	32325	31575	108	9650	5000	21250	50	1	2154379	694	-4.03	0.54	12	0.03	-7993.00	59526.00	48050	20221223	-32.99	30650	20231031	5.06	45050	-28.52	20230706	30650	5.06	20231031	48050	-32.99	20221223	30650	5.06	20231031	0.38	N	004450	5000	107 억	80182	N	N	0	N	N
61	20231219	130156	57	100.00	KOSPI	기계	N	N	N	N	N	32200	0	3	0.00	19164850	598	52.36	32150	32200	31950	41850	22550	32200	32048.24	3.72	0	-80	32866	32532	32116	31782	31366	32325	31575	108	9650	5000	21250	50	1	2154379	694	-4.03	0.54	12	0.03	-7993.00	59526.00	48050	20221223	-32.99	30650	20231031	5.06	45050	-28.52	20230706	30650	5.06	20231031	48050	-32.99	20221223	30650	5.06	20231031	0.38	N	004450	5000	107 억	80182	N	N	0	N	N
62	20231219	120156	57	100.00	KOSPI	기계	N	N	N	N	N	32100	-100	5	-0.31	5712600	178	15.59	32150	32200	31950	41850	22550	32200	32093.26	3.72	0	-80	32866	32532	32116	31782	31366	32325	31575	108	9650	5000	21250	50	1	2154379	692	-4.02	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.19	30650	20231031	4.73	45050	-28.75	20230706	30650	4.73	20231031	48050	-33.19	20221223	30650	4.73	20231031	0.38	N	004450	5000	107 억	80182	N	N	0	N	N
63	20231219	110155	57	100.00	KOSPI	기계	N	N	N	N	N	32100	-100	5	-0.31	5263200	164	14.36	32150	32200	31950	41850	22550	32200	32092.68	3.72	0	-80	32866	32532	32116	31782	31366	32325	31575	108	9650	5000	21250	50	1	2154379	692	-4.02	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.19	30650	20231031	4.73	45050	-28.75	20230706	30650	4.73	20231031	48050	-33.19	20221223	30650	4.73	20231031	0.38	N	004450	5000	107 억	80182	N	N	0	N	N
64	20231219	100154	57	100.00	KOSPI	기계	N	N	N	N	N	31950	-250	5	-0.78	3953100	123	10.77	32150	32200	31950	41850	22550	32200	32139.02	3.72	0	-80	32866	32532	32116	31782	31366	32325	31575	108	9650	5000	21250	50	1	2154379	688	-4.00	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.51	30650	20231031	4.24	45050	-29.08	20230706	30650	4.24	20231031	48050	-33.51	20221223	30650	4.24	20231031	0.38	N	004450	5000	107 억	80182	N	N	0	N	N
65	20231219	090154	57	100.00	KOSPI	기계	N	N	N	N	N	32200	0	3	0.00	0	0	0.00	0	0	0	41850	22550	32200	0.00	3.72	0	0	32866	32532	32116	31782	31366	32325	31575	108	9650	5000	21250	50	1	2154379	694	-4.03	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-32.99	30650	20231031	5.06	45050	-28.52	20230706	30650	5.06	20231031	48050	-32.99	20221223	30650	5.06	20231031	0.38	N	004450	5000	107 억	80182	N	N	0	N	N
66	20231218	160155	57	100.00	KOSPI	기계	N	N	N	N	N	32200	-100	5	-0.31	36457050	1142	275.85	32400	32450	31700	41950	22650	32300	31921.91	3.72	0	-10	32666	32482	32216	32032	31766	32575	32125	108	9650	5000	21310	50	1	2154379	694	-4.03	0.54	12	0.05	-7993.00	59526.00	48050	20221223	-32.99	30650	20231031	5.06	45050	-28.52	20230706	30650	5.06	20231031	48050	-32.99	20221223	30650	5.06	20231031	0.38	N	004450	5000	107 억	80193	N	N	0	N	N
67	20231218	150154	57	100.00	KOSPI	기계	N	N	N	N	N	32050	-250	5	-0.77	34074250	1068	257.97	32400	32450	31700	41950	22650	32300	31904.73	3.72	0	-7	32666	32482	32216	32032	31766	32575	32125	108	9650	5000	21310	50	1	2154379	690	-4.01	0.54	12	0.05	-7993.00	59526.00	48050	20221223	-33.30	30650	20231031	4.57	45050	-28.86	20230706	30650	4.57	20231031	48050	-33.30	20221223	30650	4.57	20231031	0.38	N	004450	5000	107 억	80193	N	N	0	N	N
68	20231218	140155	57	100.00	KOSPI	기계	N	N	N	N	N	32050	-250	5	-0.77	19233450	603	145.65	32400	32450	31700	41950	22650	32300	31896.27	3.72	0	-8	32666	32482	32216	32032	31766	32575	32125	108	9650	5000	21310	50	1	2154379	690	-4.01	0.54	12	0.03	-7993.00	59526.00	48050	20221223	-33.30	30650	20231031	4.57	45050	-28.86	20230706	30650	4.57	20231031	48050	-33.30	20221223	30650	4.57	20231031	0.38	N	004450	5000	107 억	80193	N	N	0	N	N
69	20231218	130154	57	100.00	KOSPI	기계	N	N	N	N	N	32050	-250	5	-0.77	19201400	602	145.41	32400	32450	31700	41950	22650	32300	31896.01	3.72	0	-8	32666	32482	32216	32032	31766	32575	32125	108	9650	5000	21310	50	1	2154379	690	-4.01	0.54	12	0.03	-7993.00	59526.00	48050	20221223	-33.30	30650	20231031	4.57	45050	-28.86	20230706	30650	4.57	20231031	48050	-33.30	20221223	30650	4.57	20231031	0.38	N	004450	5000	107 억	80193	N	N	0	N	N
70	20231218	120154	57	100.00	KOSPI	기계	N	N	N	N	N	32000	-300	5	-0.93	14105350	442	106.76	32400	32450	31700	41950	22650	32300	31912.56	3.72	0	-8	32666	32482	32216	32032	31766	32575	32125	108	9650	5000	21310	50	1	2154379	689	-4.00	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-33.40	30650	20231031	4.40	45050	-28.97	20230706	30650	4.40	20231031	48050	-33.40	20221223	30650	4.40	20231031	0.38	N	004450	5000	107 억	80193	N	N	0	N	N
71	20231218	110154	57	100.00	KOSPI	기계	N	N	N	N	N	32200	-100	5	-0.31	1261350	39	9.42	32400	32450	32200	41950	22650	32300	32342.31	3.72	0	-7	32666	32482	32216	32032	31766	32575	32125	108	9650	5000	21310	50	1	2154379	694	-4.03	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-32.99	30650	20231031	5.06	45050	-28.52	20230706	30650	5.06	20231031	48050	-32.99	20221223	30650	5.06	20231031	0.38	N	004450	5000	107 억	80193	N	N	0	N	N
72	20231218	100154	57	100.00	KOSPI	기계	N	N	N	N	N	32200	-100	5	-0.31	1003600	31	7.49	32400	32450	32200	41950	22650	32300	32374.19	3.72	0	-7	32666	32482	32216	32032	31766	32575	32125	108	9650	5000	21310	50	1	2154379	694	-4.03	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-32.99	30650	20231031	5.06	45050	-28.52	20230706	30650	5.06	20231031	48050	-32.99	20221223	30650	5.06	20231031	0.38	N	004450	5000	107 억	80193	N	N	0	N	N
73	20231218	090152	57	100.00	KOSPI	기계	N	N	N	N	N	32300	0	3	0.00	0	0	0.00	0	0	0	41950	22650	32300	0.00	3.72	0	0	32666	32482	32216	32032	31766	32575	32125	108	9650	5000	21310	50	1	2154379	696	-4.04	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-32.78	30650	20231031	5.38	45050	-28.30	20230706	30650	5.38	20231031	48050	-32.78	20221223	30650	5.38	20231031	0.38	N	004450	5000	107 억	80193	N	N	0	N	N
74	20231215	160152	57	100.00	KOSPI	기계	N	N	N	N	N	32300	100	2	0.31	13344000	414	73.40	32050	32400	31950	41850	22550	32200	32231.88	3.72	0	1	32300	32250	32200	32150	32100	32225	32125	108	9650	5000	21250	50	1	2154379	696	-4.04	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-32.78	30650	20231031	5.38	45050	-28.30	20230706	30650	5.38	20231031	48050	-32.78	20221223	30650	5.38	20231031	0.38	N	004450	5000	107 억	80195	N	N	0	N	N
75	20231215	150155	57	100.00	KOSPI	기계	N	N	N	N	N	32250	50	2	0.16	13182600	409	72.52	32050	32400	31950	41850	22550	32200	32231.30	3.72	0	2	32300	32250	32200	32150	32100	32225	32125	108	9650	5000	21250	50	1	2154379	695	-4.03	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-32.88	30650	20231031	5.22	45050	-28.41	20230706	30650	5.22	20231031	48050	-32.88	20221223	30650	5.22	20231031	0.38	N	004450	5000	107 억	80195	N	N	0	N	N
76	20231215	140154	57	100.00	KOSPI	기계	N	N	N	N	N	32250	50	2	0.16	9602850	298	52.84	32050	32400	31950	41850	22550	32200	32224.33	3.72	0	1	32300	32250	32200	32150	32100	32225	32125	108	9650	5000	21250	50	1	2154379	695	-4.03	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-32.88	30650	20231031	5.22	45050	-28.41	20230706	30650	5.22	20231031	48050	-32.88	20221223	30650	5.22	20231031	0.38	N	004450	5000	107 억	80195	N	N	0	N	N
77	20231215	130153	57	100.00	KOSPI	기계	N	N	N	N	N	32200	0	3	0.00	8538600	265	46.99	32050	32400	31950	41850	22550	32200	32221.13	3.72	0	0	32300	32250	32200	32150	32100	32225	32125	108	9650	5000	21250	50	1	2154379	694	-4.03	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-32.99	30650	20231031	5.06	45050	-28.52	20230706	30650	5.06	20231031	48050	-32.99	20221223	30650	5.06	20231031	0.38	N	004450	5000	107 억	80195	N	N	0	N	N
78	20231215	120153	57	100.00	KOSPI	기계	N	N	N	N	N	32200	0	3	0.00	8377600	260	46.10	32050	32400	31950	41850	22550	32200	32221.54	3.72	0	0	32300	32250	32200	32150	32100	32225	32125	108	9650	5000	21250	50	1	2154379	694	-4.03	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-32.99	30650	20231031	5.06	45050	-28.52	20230706	30650	5.06	20231031	48050	-32.99	20221223	30650	5.06	20231031	0.38	N	004450	5000	107 억	80195	N	N	0	N	N
79	20231215	110154	57	100.00	KOSPI	기계	N	N	N	N	N	32200	0	3	0.00	7765800	241	42.73	32050	32400	31950	41850	22550	32200	32223.24	3.72	0	0	32300	32250	32200	32150	32100	32225	32125	108	9650	5000	21250	50	1	2154379	694	-4.03	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-32.99	30650	20231031	5.06	45050	-28.52	20230706	30650	5.06	20231031	48050	-32.99	20221223	30650	5.06	20231031	0.38	N	004450	5000	107 억	80195	N	N	0	N	N
80	20231215	100154	57	100.00	KOSPI	기계	N	N	N	N	N	32350	150	2	0.47	7088950	220	39.01	32050	32400	31950	41850	22550	32200	32222.50	3.72	0	-1	32300	32250	32200	32150	32100	32225	32125	108	9650	5000	21250	50	1	2154379	697	-4.05	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-32.67	30650	20231031	5.55	45050	-28.19	20230706	30650	5.55	20231031	48050	-32.67	20221223	30650	5.55	20231031	0.38	N	004450	5000	107 억	80195	N	N	0	N	N
81	20231215	090153	57	100.00	KOSPI	기계	N	N	N	N	N	32200	0	3	0.00	0	0	0.00	0	0	0	41850	22550	32200	0.00	3.72	0	0	32300	32250	32200	32150	32100	32225	32125	108	9650	5000	21250	50	1	2154379	694	-4.03	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-32.99	30650	20231031	5.06	45050	-28.52	20230706	30650	5.06	20231031	48050	-32.99	20221223	30650	5.06	20231031	0.38	N	004450	5000	107 억	80195	N	N	0	N	N
82	20231214	160153	57	100.00	KOSPI	기계	N	N	N	N	N	32200	50	2	0.16	17621550	548	63.87	32250	32250	32150	41750	22550	32150	32156.11	3.72	0	-6	32483	32316	32133	31966	31783	32400	32050	108	9600	5000	21210	50	1	2154379	694	-4.03	0.54	12	0.03	-7993.00	59526.00	48050	20221223	-32.99	30650	20231031	5.06	45050	-28.52	20230706	30650	5.06	20231031	48050	-32.99	20221223	30650	5.06	20231031	0.38	N	004450	5000	107 억	80203	N	N	0	N	N
83	20231214	150156	57	100.00	KOSPI	기계	N	N	N	N	N	32200	50	2	0.16	17331900	539	62.82	32250	32250	32150	41750	22550	32150	32155.66	3.72	0	-2	32483	32316	32133	31966	31783	32400	32050	108	9600	5000	21210	50	1	2154379	694	-4.03	0.54	12	0.03	-7993.00	59526.00	48050	20221223	-32.99	30650	20231031	5.06	45050	-28.52	20230706	30650	5.06	20231031	48050	-32.99	20221223	30650	5.06	20231031	0.38	N	004450	5000	107 억	80203	N	N	0	N	N
84	20231214	140157	57	100.00	KOSPI	기계	N	N	N	N	N	32200	50	2	0.16	17106500	532	62.00	32250	32250	32150	41750	22550	32150	32155.08	3.72	0	-3	32483	32316	32133	31966	31783	32400	32050	108	9600	5000	21210	50	1	2154379	694	-4.03	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-32.99	30650	20231031	5.06	45050	-28.52	20230706	30650	5.06	20231031	48050	-32.99	20221223	30650	5.06	20231031	0.38	N	004450	5000	107 억	80203	N	N	0	N	N
85	20231214	130157	57	100.00	KOSPI	기계	N	N	N	N	N	32200	50	2	0.16	16527750	514	59.91	32250	32250	32150	41750	22550	32150	32155.16	3.72	0	-3	32483	32316	32133	31966	31783	32400	32050	108	9600	5000	21210	50	1	2154379	694	-4.03	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-32.99	30650	20231031	5.06	45050	-28.52	20230706	30650	5.06	20231031	48050	-32.99	20221223	30650	5.06	20231031	0.38	N	004450	5000	107 억	80203	N	N	0	N	N
86	20231214	120158	57	100.00	KOSPI	기계	N	N	N	N	N	32200	50	2	0.16	16302650	507	59.09	32250	32250	32150	41750	22550	32150	32155.13	3.72	0	-4	32483	32316	32133	31966	31783	32400	32050	108	9600	5000	21210	50	1	2154379	694	-4.03	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-32.99	30650	20231031	5.06	45050	-28.52	20230706	30650	5.06	20231031	48050	-32.99	20221223	30650	5.06	20231031	0.38	N	004450	5000	107 억	80203	N	N	0	N	N
87	20231214	110155	57	100.00	KOSPI	기계	N	N	N	N	N	32200	50	2	0.16	8458000	263	30.65	32250	32250	32150	41750	22550	32150	32159.70	3.72	0	-4	32483	32316	32133	31966	31783	32400	32050	108	9600	5000	21210	50	1	2154379	694	-4.03	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-32.99	30650	20231031	5.06	45050	-28.52	20230706	30650	5.06	20231031	48050	-32.99	20221223	30650	5.06	20231031	0.38	N	004450	5000	107 억	80203	N	N	0	N	N
88	20231214	100153	57	100.00	KOSPI	기계	N	N	N	N	N	32150	0	3	0.00	836600	26	3.03	32250	32250	32150	41750	22550	32150	32176.92	3.72	0	-2	32483	32316	32133	31966	31783	32400	32050	108	9600	5000	21210	50	1	2154379	693	-4.02	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-33.09	30650	20231031	4.89	45050	-28.63	20230706	30650	4.89	20231031	48050	-33.09	20221223	30650	4.89	20231031	0.38	N	004450	5000	107 억	80203	N	N	0	N	N
89	20231214	090149	57	100.00	KOSPI	기계	N	N	N	N	N	32150	0	3	0.00	0	0	0.00	0	0	0	41750	22550	32150	0.00	3.72	0	0	32483	32316	32133	31966	31783	32400	32050	108	9600	5000	21210	50	1	2154379	693	-4.02	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-33.09	30650	20231031	4.89	45050	-28.63	20230706	30650	4.89	20231031	48050	-33.09	20221223	30650	4.89	20231031	0.38	N	004450	5000	107 억	80203	N	N	0	N	N
90	20231213	160152	57	100.00	KOSPI	기계	N	N	N	N	N	32150	50	2	0.16	27513350	857	249.13	32100	32300	31950	41700	22500	32100	32101.84	3.72	0	-1	32366	32232	32116	31982	31866	32175	31925	108	9600	5000	21180	50	1	2154379	693	-4.02	0.54	12	0.04	-7993.00	59526.00	48050	20221223	-33.09	30650	20231031	4.89	45050	-28.63	20230706	30650	4.89	20231031	48050	-33.09	20221223	30650	4.89	20231031	0.36	N	004450	5000	107 억	80208	N	N	0	N	N
91	20231213	150156	57	100.00	KOSPI	기계	N	N	N	N	N	32150	50	2	0.16	25841450	805	234.01	32100	32300	31950	41700	22500	32100	32101.18	3.72	0	-1	32366	32232	32116	31982	31866	32175	31925	108	9600	5000	21180	50	1	2154379	693	-4.02	0.54	12	0.04	-7993.00	59526.00	48050	20221223	-33.09	30650	20231031	4.89	45050	-28.63	20230706	30650	4.89	20231031	48050	-33.09	20221223	30650	4.89	20231031	0.36	N	004450	5000	107 억	80208	N	N	0	N	N
92	20231213	140158	57	100.00	KOSPI	기계	N	N	N	N	N	32200	100	2	0.31	25520300	795	231.10	32100	32300	31950	41700	22500	32100	32101.01	3.72	0	0	32366	32232	32116	31982	31866	32175	31925	108	9600	5000	21180	50	1	2154379	694	-4.03	0.54	12	0.04	-7993.00	59526.00	48050	20221223	-32.99	30650	20231031	5.06	45050	-28.52	20230706	30650	5.06	20231031	48050	-32.99	20221223	30650	5.06	20231031	0.36	N	004450	5000	107 억	80208	N	N	0	N	N
93	20231213	130154	57	100.00	KOSPI	기계	N	N	N	N	N	32150	50	2	0.16	25103300	782	227.33	32100	32300	31950	41700	22500	32100	32101.41	3.72	0	-2	32366	32232	32116	31982	31866	32175	31925	108	9600	5000	21180	50	1	2154379	693	-4.02	0.54	12	0.04	-7993.00	59526.00	48050	20221223	-33.09	30650	20231031	4.89	45050	-28.63	20230706	30650	4.89	20231031	48050	-33.09	20221223	30650	4.89	20231031	0.36	N	004450	5000	107 억	80208	N	N	0	N	N
94	20231213	120155	57	100.00	KOSPI	기계	N	N	N	N	N	32250	150	2	0.47	25006850	779	226.45	32100	32300	31950	41700	22500	32100	32101.22	3.72	0	-2	32366	32232	32116	31982	31866	32175	31925	108	9600	5000	21180	50	1	2154379	695	-4.03	0.54	12	0.04	-7993.00	59526.00	48050	20221223	-32.88	30650	20231031	5.22	45050	-28.41	20230706	30650	5.22	20231031	48050	-32.88	20221223	30650	5.22	20231031	0.36	N	004450	5000	107 억	80208	N	N	0	N	N
95	20231213	110154	57	100.00	KOSPI	기계	N	N	N	N	N	32300	200	2	0.62	24910100	776	225.58	32100	32300	31950	41700	22500	32100	32100.64	3.72	0	0	32366	32232	32116	31982	31866	32175	31925	108	9600	5000	21180	50	1	2154379	696	-4.04	0.54	12	0.04	-7993.00	59526.00	48050	20221223	-32.78	30650	20231031	5.38	45050	-28.30	20230706	30650	5.38	20231031	48050	-32.78	20221223	30650	5.38	20231031	0.36	N	004450	5000	107 억	80208	N	N	0	N	N
96	20231213	100157	57	100.00	KOSPI	기계	N	N	N	N	N	32100	0	3	0.00	16274950	507	147.38	32100	32150	32100	41700	22500	32100	32100.49	3.72	0	0	32366	32232	32116	31982	31866	32175	31925	108	9600	5000	21180	50	1	2154379	692	-4.02	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-33.19	30650	20231031	4.73	45050	-28.75	20230706	30650	4.73	20231031	48050	-33.19	20221223	30650	4.73	20231031	0.36	N	004450	5000	107 억	80208	N	N	0	N	N
97	20231213	090155	57	100.00	KOSPI	기계	N	N	N	N	N	32100	0	3	0.00	0	0	0.00	0	0	0	41700	22500	32100	0.00	3.72	0	0	32366	32232	32116	31982	31866	32175	31925	108	9600	5000	21180	50	1	2154379	692	-4.02	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-33.19	30650	20231031	4.73	45050	-28.75	20230706	30650	4.73	20231031	48050	-33.19	20221223	30650	4.73	20231031	0.36	N	004450	5000	107 억	80208	N	N	0	N	N
98	20231212	160151	57	100.00	KOSPI	기계	N	N	N	N	N	32100	-50	5	-0.16	10985650	343	71.76	32200	32250	32000	41750	22550	32150	32028.13	3.72	0	-11	32550	32350	32150	31950	31750	32250	31850	108	9600	5000	21210	50	1	2154379	692	-4.02	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-33.19	30650	20231031	4.73	45050	-28.75	20230706	30650	4.73	20231031	48050	-33.19	20221223	30650	4.73	20231031	0.36	N	004450	5000	107 억	80219	N	N	0	N	N
99	20231212	150152	57	100.00	KOSPI	기계	N	N	N	N	N	32100	-50	5	-0.16	7941350	248	51.88	32200	32250	32000	41750	22550	32150	32021.57	3.72	0	-2	32550	32350	32150	31950	31750	32250	31850	108	9600	5000	21210	50	1	2154379	692	-4.02	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.19	30650	20231031	4.73	45050	-28.75	20230706	30650	4.73	20231031	48050	-33.19	20221223	30650	4.73	20231031	0.36	N	004450	5000	107 억	80219	N	N	0	N	N
100	20231212	140149	57	100.00	KOSPI	기계	N	N	N	N	N	32150	0	3	0.00	7684250	240	50.21	32200	32250	32000	41750	22550	32150	32017.71	3.72	0	-2	32550	32350	32150	31950	31750	32250	31850	108	9600	5000	21210	50	1	2154379	693	-4.02	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.09	30650	20231031	4.89	45050	-28.63	20230706	30650	4.89	20231031	48050	-33.09	20221223	30650	4.89	20231031	0.36	N	004450	5000	107 억	80219	N	N	0	N	N
101	20231212	130148	57	100.00	KOSPI	기계	N	N	N	N	N	32100	-50	5	-0.16	2467650	77	16.11	32200	32250	32000	41750	22550	32150	32047.40	3.72	0	-2	32550	32350	32150	31950	31750	32250	31850	108	9600	5000	21210	50	1	2154379	692	-4.02	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-33.19	30650	20231031	4.73	45050	-28.75	20230706	30650	4.73	20231031	48050	-33.19	20221223	30650	4.73	20231031	0.36	N	004450	5000	107 억	80219	N	N	0	N	N
102	20231212	120146	57	100.00	KOSPI	기계	N	N	N	N	N	32000	-150	5	-0.47	2210950	69	14.44	32200	32250	32000	41750	22550	32150	32042.75	3.72	0	-2	32550	32350	32150	31950	31750	32250	31850	108	9600	5000	21210	50	1	2154379	689	-4.00	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-33.40	30650	20231031	4.40	45050	-28.97	20230706	30650	4.40	20231031	48050	-33.40	20221223	30650	4.40	20231031	0.36	N	004450	5000	107 억	80219	N	N	0	N	N
103	20231212	110147	57	100.00	KOSPI	기계	N	N	N	N	N	32050	-100	5	-0.31	770900	24	5.02	32200	32250	32000	41750	22550	32150	32120.83	3.72	0	-2	32550	32350	32150	31950	31750	32250	31850	108	9600	5000	21210	50	1	2154379	690	-4.01	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-33.30	30650	20231031	4.57	45050	-28.86	20230706	30650	4.57	20231031	48050	-33.30	20221223	30650	4.57	20231031	0.36	N	004450	5000	107 억	80219	N	N	0	N	N
104	20231212	100153	57	100.00	KOSPI	기계	N	N	N	N	N	32200	50	2	0.16	482350	15	3.14	32200	32250	32000	41750	22550	32150	32156.67	3.72	0	-2	32550	32350	32150	31950	31750	32250	31850	108	9600	5000	21210	50	1	2154379	694	-4.03	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-32.99	30650	20231031	5.06	45050	-28.52	20230706	30650	5.06	20231031	48050	-32.99	20221223	30650	5.06	20231031	0.36	N	004450	5000	107 억	80219	N	N	0	N	N
105	20231212	090150	57	100.00	KOSPI	기계	N	N	N	N	N	32150	0	3	0.00	0	0	0.00	0	0	0	41750	22550	32150	0.00	3.72	0	0	32550	32350	32150	31950	31750	32250	31850	108	9600	5000	21210	50	1	2154379	693	-4.02	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-33.09	30650	20231031	4.89	45050	-28.63	20230706	30650	4.89	20231031	48050	-33.09	20221223	30650	4.89	20231031	0.36	N	004450	5000	107 억	80219	N	N	0	N	N
106	20231211	160151	57	100.00	KOSPI	기계	N	N	N	N	N	32150	150	2	0.47	15366450	478	57.66	32250	32350	31950	41600	22400	32000	32147.38	3.72	-1	-7	32233	32116	31933	31816	31633	32175	31875	108	9600	5000	21120	50	1	2154379	693	-4.02	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-33.09	30650	20231031	4.89	45050	-28.63	20230706	30650	4.89	20231031	48050	-33.09	20221223	30650	4.89	20231031	0.38	N	004450	5000	107 억	80225	N	N	0	N	N
107	20231211	150150	57	100.00	KOSPI	기계	N	N	N	N	N	32200	200	2	0.62	15012900	467	56.33	32250	32350	31950	41600	22400	32000	32147.54	3.72	-1	-3	32233	32116	31933	31816	31633	32175	31875	108	9600	5000	21120	50	1	2154379	694	-4.03	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-32.99	30650	20231031	5.06	45050	-28.52	20230706	30650	5.06	20231031	48050	-32.99	20221223	30650	5.06	20231031	0.38	N	004450	5000	107 억	80225	N	N	0	N	N
108	20231211	140151	57	100.00	KOSPI	기계	N	N	N	N	N	32000	0	3	0.00	14144950	440	53.08	32250	32350	31950	41600	22400	32000	32147.61	3.72	-1	-1	32233	32116	31933	31816	31633	32175	31875	108	9600	5000	21120	50	1	2154379	689	-4.00	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-33.40	30650	20231031	4.40	45050	-28.97	20230706	30650	4.40	20231031	48050	-33.40	20221223	30650	4.40	20231031	0.38	N	004450	5000	107 억	80225	N	N	0	N	N
109	20231211	130151	57	100.00	KOSPI	기계	N	N	N	N	N	32100	100	2	0.31	10588500	329	39.69	32250	32350	31950	41600	22400	32000	32183.89	3.72	-1	-1	32233	32116	31933	31816	31633	32175	31875	108	9600	5000	21120	50	1	2154379	692	-4.02	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-33.19	30650	20231031	4.73	45050	-28.75	20230706	30650	4.73	20231031	48050	-33.19	20221223	30650	4.73	20231031	0.38	N	004450	5000	107 억	80225	N	N	0	N	N
110	20231211	120151	57	100.00	KOSPI	기계	N	N	N	N	N	32100	100	2	0.31	9657600	300	36.19	32250	32350	31950	41600	22400	32000	32192.00	3.72	-1	-1	32233	32116	31933	31816	31633	32175	31875	108	9600	5000	21120	50	1	2154379	692	-4.02	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.19	30650	20231031	4.73	45050	-28.75	20230706	30650	4.73	20231031	48050	-33.19	20221223	30650	4.73	20231031	0.38	N	004450	5000	107 억	80225	N	N	0	N	N
111	20231211	110150	57	100.00	KOSPI	기계	N	N	N	N	N	32150	150	2	0.47	7539000	234	28.23	32250	32350	31950	41600	22400	32000	32217.95	3.72	-1	-1	32233	32116	31933	31816	31633	32175	31875	108	9600	5000	21120	50	1	2154379	693	-4.02	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.09	30650	20231031	4.89	45050	-28.63	20230706	30650	4.89	20231031	48050	-33.09	20221223	30650	4.89	20231031	0.38	N	004450	5000	107 억	80225	N	N	0	N	N
112	20231211	100151	57	100.00	KOSPI	기계	N	N	N	N	N	32200	200	2	0.62	7313700	227	27.38	32250	32350	31950	41600	22400	32000	32218.94	3.72	-1	-1	32233	32116	31933	31816	31633	32175	31875	108	9600	5000	21120	50	1	2154379	694	-4.03	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-32.99	30650	20231031	5.06	45050	-28.52	20230706	30650	5.06	20231031	48050	-32.99	20221223	30650	5.06	20231031	0.38	N	004450	5000	107 억	80225	N	N	0	N	N
113	20231211	090151	57	100.00	KOSPI	기계	N	N	N	N	N	31950	-50	5	-0.16	1998650	62	7.48	32250	32250	31950	41600	22400	32000	32236.29	3.72	-1	0	32233	32116	31933	31816	31633	32175	31875	108	9600	5000	21120	50	1	2154379	688	-4.00	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-33.51	30650	20231031	4.24	45050	-29.08	20230706	30650	4.24	20231031	48050	-33.51	20221223	30650	4.24	20231031	0.38	N	004450	5000	107 억	80225	N	N	0	N	N
114	20231208	160150	57	100.00	KOSPI	기계	N	N	N	N	N	32000	0	3	0.00	26389250	829	104.28	31900	32050	31750	41600	22400	32000	31832.43	3.72	0	6	32200	32100	31900	31800	31600	32150	31850	108	9600	5000	21120	50	1	2154379	689	-4.00	0.54	12	0.04	-7993.00	59526.00	48050	20221223	-33.40	30650	20231031	4.40	45050	-28.97	20230706	30650	4.40	20231031	48050	-33.40	20221223	30650	4.40	20231031	0.39	N	004450	5000	107 억	80225	N	N	0	N	N
115	20231208	150150	57	100.00	KOSPI	기계	N	N	N	N	N	32000	0	3	0.00	6180950	194	24.40	31900	32050	31750	41600	22400	32000	31860.57	3.72	0	8	32200	32100	31900	31800	31600	32150	31850	108	9600	5000	21120	50	1	2154379	689	-4.00	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.40	30650	20231031	4.40	45050	-28.97	20230706	30650	4.40	20231031	48050	-33.40	20221223	30650	4.40	20231031	0.39	N	004450	5000	107 억	80225	N	N	0	N	N
116	20231208	140150	57	100.00	KOSPI	기계	N	N	N	N	N	31950	-50	5	-0.16	5446100	171	21.51	31900	32050	31750	41600	22400	32000	31848.54	3.72	0	7	32200	32100	31900	31800	31600	32150	31850	108	9600	5000	21120	50	1	2154379	688	-4.00	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.51	30650	20231031	4.24	45050	-29.08	20230706	30650	4.24	20231031	48050	-33.51	20221223	30650	4.24	20231031	0.39	N	004450	5000	107 억	80225	N	N	0	N	N
117	20231208	130149	57	100.00	KOSPI	기계	N	N	N	N	N	31900	-100	5	-0.31	5158650	162	20.38	31900	32050	31750	41600	22400	32000	31843.52	3.72	0	4	32200	32100	31900	31800	31600	32150	31850	108	9600	5000	21120	50	1	2154379	687	-3.99	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.61	30650	20231031	4.08	45050	-29.19	20230706	30650	4.08	20231031	48050	-33.61	20221223	30650	4.08	20231031	0.39	N	004450	5000	107 억	80225	N	N	0	N	N
118	20231208	120149	57	100.00	KOSPI	기계	N	N	N	N	N	31900	-100	5	-0.31	5062950	159	20.00	31900	32050	31750	41600	22400	32000	31842.45	3.72	0	4	32200	32100	31900	31800	31600	32150	31850	108	9600	5000	21120	50	1	2154379	687	-3.99	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.61	30650	20231031	4.08	45050	-29.19	20230706	30650	4.08	20231031	48050	-33.61	20221223	30650	4.08	20231031	0.39	N	004450	5000	107 억	80225	N	N	0	N	N
119	20231208	110150	57	100.00	KOSPI	기계	N	N	N	N	N	32000	0	3	0.00	4871500	153	19.25	31900	32050	31750	41600	22400	32000	31839.87	3.72	0	4	32200	32100	31900	31800	31600	32150	31850	108	9600	5000	21120	50	1	2154379	689	-4.00	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.40	30650	20231031	4.40	45050	-28.97	20230706	30650	4.40	20231031	48050	-33.40	20221223	30650	4.40	20231031	0.39	N	004450	5000	107 억	80225	N	N	0	N	N
120	20231208	100150	57	100.00	KOSPI	기계	N	N	N	N	N	31900	-100	5	-0.31	4264150	134	16.86	31900	32050	31750	41600	22400	32000	31822.01	3.72	0	5	32200	32100	31900	31800	31600	32150	31850	108	9600	5000	21120	50	1	2154379	687	-3.99	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.61	30650	20231031	4.08	45050	-29.19	20230706	30650	4.08	20231031	48050	-33.61	20221223	30650	4.08	20231031	0.39	N	004450	5000	107 억	80225	N	N	0	N	N
121	20231208	090148	57	100.00	KOSPI	기계	N	N	N	N	N	31800	-200	5	-0.62	2005700	63	7.92	31900	32050	31800	41600	22400	32000	31836.51	3.72	0	1	32200	32100	31900	31800	31600	32150	31850	108	9600	5000	21120	50	1	2154379	685	-3.98	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-33.82	30650	20231031	3.75	45050	-29.41	20230706	30650	3.75	20231031	48050	-33.82	20221223	30650	3.75	20231031	0.39	N	004450	5000	107 억	80225	N	N	0	N	N
122	20231207	160148	57	100.00	KOSPI	기계	N	N	N	N	N	32000	50	2	0.16	25279700	795	124.80	31750	32000	31700	41500	22400	31950	31798.36	3.72	0	-12	32116	32032	31866	31782	31616	32075	31825	108	9550	5000	21080	50	1	2154379	689	-4.00	0.54	12	0.04	-7993.00	59526.00	48050	20221223	-33.40	30650	20231031	4.40	45050	-28.97	20230706	30650	4.40	20231031	48050	-33.40	20221223	30650	4.40	20231031	0.40	N	004450	5000	107 억	80237	N	N	1	N	N
123	20231207	150150	57	100.00	KOSPI	기계	N	N	N	N	N	32000	50	2	0.16	23584150	742	116.48	31750	32000	31700	41500	22400	31950	31784.57	3.72	0	-2	32116	32032	31866	31782	31616	32075	31825	108	9550	5000	21080	50	1	2154379	689	-4.00	0.54	12	0.03	-7993.00	59526.00	48050	20221223	-33.40	30650	20231031	4.40	45050	-28.97	20230706	30650	4.40	20231031	48050	-33.40	20221223	30650	4.40	20231031	0.40	N	004450	5000	107 억	80237	N	N	1	N	N
124	20231207	140149	57	100.00	KOSPI	기계	N	N	N	N	N	32000	50	2	0.16	22464150	707	110.99	31750	32000	31700	41500	22400	31950	31773.90	3.72	0	-2	32116	32032	31866	31782	31616	32075	31825	108	9550	5000	21080	50	1	2154379	689	-4.00	0.54	12	0.03	-7993.00	59526.00	48050	20221223	-33.40	30650	20231031	4.40	45050	-28.97	20230706	30650	4.40	20231031	48050	-33.40	20221223	30650	4.40	20231031	0.40	N	004450	5000	107 억	80237	N	N	1	N	N
125	20231207	130148	57	100.00	KOSPI	기계	N	N	N	N	N	31950	0	3	0.00	21665250	682	107.06	31750	31950	31700	41500	22400	31950	31767.23	3.72	0	-2	32116	32032	31866	31782	31616	32075	31825	108	9550	5000	21080	50	1	2154379	688	-4.00	0.54	12	0.03	-7993.00	59526.00	48050	20221223	-33.51	30650	20231031	4.24	45050	-29.08	20230706	30650	4.24	20231031	48050	-33.51	20221223	30650	4.24	20231031	0.40	N	004450	5000	107 억	80237	N	N	1	N	N
126	20231207	120148	57	100.00	KOSPI	기계	N	N	N	N	N	31900	-50	5	-0.16	20770650	654	102.67	31750	31950	31700	41500	22400	31950	31759.40	3.72	0	-2	32116	32032	31866	31782	31616	32075	31825	108	9550	5000	21080	50	1	2154379	687	-3.99	0.54	12	0.03	-7993.00	59526.00	48050	20221223	-33.61	30650	20231031	4.08	45050	-29.19	20230706	30650	4.08	20231031	48050	-33.61	20221223	30650	4.08	20231031	0.40	N	004450	5000	107 억	80237	N	N	1	N	N
127	20231207	110146	57	100.00	KOSPI	기계	N	N	N	N	N	31800	-150	5	-0.47	19688050	620	97.33	31750	31950	31700	41500	22400	31950	31754.92	3.72	0	-2	32116	32032	31866	31782	31616	32075	31825	108	9550	5000	21080	50	1	2154379	685	-3.98	0.53	12	0.03	-7993.00	59526.00	48050	20221223	-33.82	30650	20231031	3.75	45050	-29.41	20230706	30650	3.75	20231031	48050	-33.82	20221223	30650	3.75	20231031	0.40	N	004450	5000	107 억	80237	N	N	1	N	N
128	20231207	100148	57	100.00	KOSPI	기계	N	N	N	N	N	31800	-150	5	-0.47	18098050	570	89.48	31750	31950	31700	41500	22400	31950	31750.96	3.72	0	-2	32116	32032	31866	31782	31616	32075	31825	108	9550	5000	21080	50	1	2154379	685	-3.98	0.53	12	0.03	-7993.00	59526.00	48050	20221223	-33.82	30650	20231031	3.75	45050	-29.41	20230706	30650	3.75	20231031	48050	-33.82	20221223	30650	3.75	20231031	0.40	N	004450	5000	107 억	80237	N	N	1	N	N
129	20231207	090149	57	100.00	KOSPI	기계	N	N	N	N	N	31950	0	3	0.00	0	0	0.00	0	0	0	41500	22400	31950	0.00	3.72	0	0	32116	32032	31866	31782	31616	32075	31825	108	9550	5000	21080	50	1	2154379	688	-4.00	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-33.51	30650	20231031	4.24	45050	-29.08	20230706	30650	4.24	20231031	48050	-33.51	20221223	30650	4.24	20231031	0.40	N	004450	5000	107 억	80237	N	N	1	N	N
130	20231206	160146	57	100.00	KOSPI	기계	N	N	N	N	N	31950	200	2	0.63	20202450	636	64.18	31750	31950	31700	41250	22250	31750	31764.86	3.72	0	-11	32216	31982	31866	31632	31516	31925	31575	108	9500	5000	20950	50	1	2154379	688	-4.00	0.54	12	0.03	-7993.00	59526.00	48050	20221223	-33.51	30650	20231031	4.24	45050	-29.08	20230706	30650	4.24	20231031	48050	-33.51	20221223	30650	4.24	20231031	0.40	N	004450	5000	107 억	80238	N	N	1	N	N
131	20231206	150150	57	100.00	KOSPI	기계	N	N	N	N	N	31850	100	2	0.31	19692450	620	62.56	31750	31900	31700	41250	22250	31750	31762.02	3.72	0	-5	32216	31982	31866	31632	31516	31925	31575	108	9500	5000	20950	50	1	2154379	686	-3.98	0.54	12	0.03	-7993.00	59526.00	48050	20221223	-33.71	30650	20231031	3.92	45050	-29.30	20230706	30650	3.92	20231031	48050	-33.71	20221223	30650	3.92	20231031	0.40	N	004450	5000	107 억	80238	N	N	0	N	N
132	20231206	140147	57	100.00	KOSPI	기계	N	N	N	N	N	31900	150	2	0.47	18512700	583	58.83	31750	31900	31700	41250	22250	31750	31754.20	3.72	0	0	32216	31982	31866	31632	31516	31925	31575	108	9500	5000	20950	50	1	2154379	687	-3.99	0.54	12	0.03	-7993.00	59526.00	48050	20221223	-33.61	30650	20231031	4.08	45050	-29.19	20230706	30650	4.08	20231031	48050	-33.61	20221223	30650	4.08	20231031	0.40	N	004450	5000	107 억	80238	N	N	0	N	N
133	20231206	130148	57	100.00	KOSPI	기계	N	N	N	N	N	31800	50	2	0.16	17970950	566	57.11	31750	31900	31700	41250	22250	31750	31750.80	3.72	0	0	32216	31982	31866	31632	31516	31925	31575	108	9500	5000	20950	50	1	2154379	685	-3.98	0.53	12	0.03	-7993.00	59526.00	48050	20221223	-33.82	30650	20231031	3.75	45050	-29.41	20230706	30650	3.75	20231031	48050	-33.82	20221223	30650	3.75	20231031	0.40	N	004450	5000	107 억	80238	N	N	0	N	N
134	20231206	120146	57	100.00	KOSPI	기계	N	N	N	N	N	31850	100	2	0.31	1367650	43	4.34	31750	31900	31750	41250	22250	31750	31805.81	3.72	0	0	32216	31982	31866	31632	31516	31925	31575	108	9500	5000	20950	50	1	2154379	686	-3.98	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-33.71	30650	20231031	3.92	45050	-29.30	20230706	30650	3.92	20231031	48050	-33.71	20221223	30650	3.92	20231031	0.40	N	004450	5000	107 억	80238	N	N	0	N	N
135	20231206	110149	57	100.00	KOSPI	기계	N	N	N	N	N	31850	100	2	0.31	1367650	43	4.34	31750	31900	31750	41250	22250	31750	31805.81	3.72	0	0	32216	31982	31866	31632	31516	31925	31575	108	9500	5000	20950	50	1	2154379	686	-3.98	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-33.71	30650	20231031	3.92	45050	-29.30	20230706	30650	3.92	20231031	48050	-33.71	20221223	30650	3.92	20231031	0.40	N	004450	5000	107 억	80238	N	N	0	N	N
136	20231206	100148	57	100.00	KOSPI	기계	N	N	N	N	N	31800	50	2	0.16	1303950	41	4.14	31750	31900	31750	41250	22250	31750	31803.66	3.72	0	0	32216	31982	31866	31632	31516	31925	31575	108	9500	5000	20950	50	1	2154379	685	-3.98	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-33.82	30650	20231031	3.75	45050	-29.41	20230706	30650	3.75	20231031	48050	-33.82	20221223	30650	3.75	20231031	0.40	N	004450	5000	107 억	80238	N	N	0	N	N
137	20231206	090149	57	100.00	KOSPI	기계	N	N	N	N	N	31750	0	3	0.00	31750	1	0.10	31750	31750	31750	41250	22250	31750	31750.00	3.72	0	0	32216	31982	31866	31632	31516	31925	31575	108	9500	5000	20950	50	1	2154379	684	-3.97	0.53	12	0.00	-7993.00	59526.00	48050	20221223	-33.92	30650	20231031	3.59	45050	-29.52	20230706	30650	3.59	20231031	48050	-33.92	20221223	30650	3.59	20231031	0.40	N	004450	5000	107 억	80238	N	N	0	N	N
138	20231205	160149	57	100.00	KOSPI	기계	N	N	N	N	N	31750	-350	5	-1.09	31588300	991	117.42	32100	32100	31750	41700	22500	32100	31875.18	3.73	0	-83	32266	32182	32016	31932	31766	32225	31975	108	9600	5000	21180	50	1	2154379	684	-3.97	0.53	12	0.05	-7993.00	59526.00	48050	20221223	-33.92	30650	20231031	3.59	45050	-29.52	20230706	30650	3.59	20231031	48050	-33.92	20221223	30650	3.59	20231031	0.39	N	004450	5000	107 억	80321	N	N	0	N	N
139	20231205	150148	57	100.00	KOSPI	기계	N	N	N	N	N	31900	-200	5	-0.62	15460500	484	57.35	32100	32100	31900	41700	22500	32100	31943.18	3.73	0	-81	32266	32182	32016	31932	31766	32225	31975	108	9600	5000	21180	50	1	2154379	687	-3.99	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-33.61	30650	20231031	4.08	45050	-29.19	20230706	30650	4.08	20231031	48050	-33.61	20221223	30650	4.08	20231031	0.39	N	004450	5000	107 억	80321	N	N	0	N	N
140	20231205	140149	57	100.00	KOSPI	기계	N	N	N	N	N	31950	-150	5	-0.47	9717950	304	36.02	32100	32100	31900	41700	22500	32100	31966.94	3.73	0	-37	32266	32182	32016	31932	31766	32225	31975	108	9600	5000	21180	50	1	2154379	688	-4.00	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.51	30650	20231031	4.24	45050	-29.08	20230706	30650	4.24	20231031	48050	-33.51	20221223	30650	4.24	20231031	0.39	N	004450	5000	107 억	80321	N	N	0	N	N
141	20231205	130148	57	100.00	KOSPI	기계	N	N	N	N	N	31950	-150	5	-0.47	8696550	272	32.23	32100	32100	31900	41700	22500	32100	31972.61	3.73	0	-37	32266	32182	32016	31932	31766	32225	31975	108	9600	5000	21180	50	1	2154379	688	-4.00	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.51	30650	20231031	4.24	45050	-29.08	20230706	30650	4.24	20231031	48050	-33.51	20221223	30650	4.24	20231031	0.39	N	004450	5000	107 억	80321	N	N	0	N	N
142	20231205	120148	57	100.00	KOSPI	기계	N	N	N	N	N	32000	-100	5	-0.31	7450500	233	27.61	32100	32100	31900	41700	22500	32100	31976.39	3.73	0	-37	32266	32182	32016	31932	31766	32225	31975	108	9600	5000	21180	50	1	2154379	689	-4.00	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.40	30650	20231031	4.40	45050	-28.97	20230706	30650	4.40	20231031	48050	-33.40	20221223	30650	4.40	20231031	0.39	N	004450	5000	107 억	80321	N	N	0	N	N
143	20231205	110148	57	100.00	KOSPI	기계	N	N	N	N	N	31900	-200	5	-0.62	4191450	131	15.52	32100	32100	31900	41700	22500	32100	31995.80	3.73	0	-37	32266	32182	32016	31932	31766	32225	31975	108	9600	5000	21180	50	1	2154379	687	-3.99	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.61	30650	20231031	4.08	45050	-29.19	20230706	30650	4.08	20231031	48050	-33.61	20221223	30650	4.08	20231031	0.39	N	004450	5000	107 억	80321	N	N	0	N	N
144	20231205	100147	57	100.00	KOSPI	기계	N	N	N	N	N	31950	-150	5	-0.47	3043050	95	11.26	32100	32100	31900	41700	22500	32100	32032.11	3.73	0	-37	32266	32182	32016	31932	31766	32225	31975	108	9600	5000	21180	50	1	2154379	688	-4.00	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-33.51	30650	20231031	4.24	45050	-29.08	20230706	30650	4.24	20231031	48050	-33.51	20221223	30650	4.24	20231031	0.39	N	004450	5000	107 억	80321	N	N	0	N	N
145	20231205	090146	57	100.00	KOSPI	기계	N	N	N	N	N	32100	0	3	0.00	96300	3	0.36	32100	32100	32100	41700	22500	32100	32100.00	3.73	0	0	32266	32182	32016	31932	31766	32225	31975	108	9600	5000	21180	50	1	2154379	692	-4.02	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-33.19	30650	20231031	4.73	45050	-28.75	20230706	30650	4.73	20231031	48050	-33.19	20221223	30650	4.73	20231031	0.39	N	004450	5000	107 억	80321	N	N	0	N	N
146	20231204	160148	57	100.00	KOSPI	기계	N	N	N	N	N	32100	50	2	0.16	26936800	844	107.93	32100	32100	31850	41650	22450	32050	31915.42	3.73	0	-5	32383	32216	31933	31766	31483	32075	31625	108	9600	5000	21150	50	1	2154379	692	-4.02	0.54	12	0.04	-7993.00	59526.00	48050	20221223	-33.19	30650	20231031	4.73	45050	-28.75	20230706	30650	4.73	20231031	48050	-33.19	20221223	30650	4.73	20231031	0.39	N	004450	5000	107 억	80326	N	N	0	N	N
147	20231204	150149	57	100.00	KOSPI	기계	N	N	N	N	N	31900	-150	5	-0.47	26167750	820	104.86	32100	32100	31850	41650	22450	32050	31911.89	3.73	0	-3	32383	32216	31933	31766	31483	32075	31625	108	9600	5000	21150	50	1	2154379	687	-3.99	0.54	12	0.04	-7993.00	59526.00	48050	20221223	-33.61	30650	20231031	4.08	45050	-29.19	20230706	30650	4.08	20231031	48050	-33.61	20221223	30650	4.08	20231031	0.39	N	004450	5000	107 억	80326	N	N	0	N	N
148	20231204	140148	57	100.00	KOSPI	기계	N	N	N	N	N	32000	-50	5	-0.16	18405300	577	73.79	32100	32100	31850	41650	22450	32050	31898.27	3.73	0	-3	32383	32216	31933	31766	31483	32075	31625	108	9600	5000	21150	50	1	2154379	689	-4.00	0.54	12	0.03	-7993.00	59526.00	48050	20221223	-33.40	30650	20231031	4.40	45050	-28.97	20230706	30650	4.40	20231031	48050	-33.40	20221223	30650	4.40	20231031	0.39	N	004450	5000	107 억	80326	N	N	0	N	N
149	20231204	130147	57	100.00	KOSPI	기계	N	N	N	N	N	32000	-50	5	-0.16	17478700	548	70.08	32100	32100	31850	41650	22450	32050	31895.44	3.73	0	-3	32383	32216	31933	31766	31483	32075	31625	108	9600	5000	21150	50	1	2154379	689	-4.00	0.54	12	0.03	-7993.00	59526.00	48050	20221223	-33.40	30650	20231031	4.40	45050	-28.97	20230706	30650	4.40	20231031	48050	-33.40	20221223	30650	4.40	20231031	0.39	N	004450	5000	107 억	80326	N	N	0	N	N
150	20231204	120147	57	100.00	KOSPI	기계	N	N	N	N	N	32000	-50	5	-0.16	14950700	469	59.97	32100	32100	31850	41650	22450	32050	31877.83	3.73	0	-3	32383	32216	31933	31766	31483	32075	31625	108	9600	5000	21150	50	1	2154379	689	-4.00	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-33.40	30650	20231031	4.40	45050	-28.97	20230706	30650	4.40	20231031	48050	-33.40	20221223	30650	4.40	20231031	0.39	N	004450	5000	107 억	80326	N	N	0	N	N
151	20231204	110147	57	100.00	KOSPI	기계	N	N	N	N	N	31900	-150	5	-0.47	9081000	285	36.45	32100	32100	31850	41650	22450	32050	31863.16	3.73	0	-3	32383	32216	31933	31766	31483	32075	31625	108	9600	5000	21150	50	1	2154379	687	-3.99	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.61	30650	20231031	4.08	45050	-29.19	20230706	30650	4.08	20231031	48050	-33.61	20221223	30650	4.08	20231031	0.39	N	004450	5000	107 억	80326	N	N	0	N	N
152	20231204	100147	57	100.00	KOSPI	기계	N	N	N	N	N	32000	-50	5	-0.16	8091050	254	32.48	32100	32100	31850	41650	22450	32050	31854.53	3.73	0	-3	32383	32216	31933	31766	31483	32075	31625	108	9600	5000	21150	50	1	2154379	689	-4.00	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.40	30650	20231031	4.40	45050	-28.97	20230706	30650	4.40	20231031	48050	-33.40	20221223	30650	4.40	20231031	0.39	N	004450	5000	107 억	80326	N	N	0	N	N
153	20231204	090147	57	100.00	KOSPI	기계	N	N	N	N	N	32100	50	2	0.16	32100	1	0.13	32100	32100	32100	41650	22450	32050	32100.00	3.73	0	0	32383	32216	31933	31766	31483	32075	31625	108	9600	5000	21150	50	1	2154379	692	-4.02	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-33.19	30650	20231031	4.73	45050	-28.75	20230706	30650	4.73	20231031	48050	-33.19	20221223	30650	4.73	20231031	0.39	N	004450	5000	107 억	80326	N	N	0	N	N
154	20231201	160147	57	100.00	KOSPI	기계	N	N	N	N	N	32050	-50	5	-0.16	24850900	781	164.42	32100	32100	31650	41700	22500	32100	31819.33	3.73	0	-5	32366	32232	31966	31832	31566	32300	31900	108	9600	5000	21180	50	1	2154379	690	-4.01	0.54	12	0.04	-7993.00	59526.00	48050	20221223	-33.30	30650	20231031	4.57	45050	-28.86	20230706	30650	4.57	20231031	48050	-33.30	20221223	30650	4.57	20231031	0.39	N	004450	5000	107 억	80330	N	N	0	N	N
155	20231201	150147	57	100.00	KOSPI	기계	N	N	N	N	N	31950	-150	5	-0.47	23569800	741	156.00	32100	32100	31650	41700	22500	32100	31808.10	3.73	0	-4	32366	32232	31966	31832	31566	32300	31900	108	9600	5000	21180	50	1	2154379	688	-4.00	0.54	12	0.03	-7993.00	59526.00	48050	20221223	-33.51	30650	20231031	4.24	45050	-29.08	20230706	30650	4.24	20231031	48050	-33.51	20221223	30650	4.24	20231031	0.39	N	004450	5000	107 억	80330	N	N	0	N	N
156	20231201	140147	57	100.00	KOSPI	기계	N	N	N	N	N	31850	-250	5	-0.78	21086500	663	139.58	32100	32100	31650	41700	22500	32100	31804.68	3.73	0	-4	32366	32232	31966	31832	31566	32300	31900	108	9600	5000	21180	50	1	2154379	686	-3.98	0.54	12	0.03	-7993.00	59526.00	48050	20221223	-33.71	30650	20231031	3.92	45050	-29.30	20230706	30650	3.92	20231031	48050	-33.71	20221223	30650	3.92	20231031	0.39	N	004450	5000	107 억	80330	N	N	0	N	N
157	20231201	130146	57	100.00	KOSPI	기계	N	N	N	N	N	31850	-250	5	-0.78	12812600	403	84.84	32100	32100	31650	41700	22500	32100	31793.05	3.73	0	-4	32366	32232	31966	31832	31566	32300	31900	108	9600	5000	21180	50	1	2154379	686	-3.98	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-33.71	30650	20231031	3.92	45050	-29.30	20230706	30650	3.92	20231031	48050	-33.71	20221223	30650	3.92	20231031	0.39	N	004450	5000	107 억	80330	N	N	0	N	N
158	20231201	120148	57	100.00	KOSPI	기계	N	N	N	N	N	31850	-250	5	-0.78	11379050	358	75.37	32100	32100	31650	41700	22500	32100	31785.06	3.73	0	-4	32366	32232	31966	31832	31566	32300	31900	108	9600	5000	21180	50	1	2154379	686	-3.98	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-33.71	30650	20231031	3.92	45050	-29.30	20230706	30650	3.92	20231031	48050	-33.71	20221223	30650	3.92	20231031	0.39	N	004450	5000	107 억	80330	N	N	0	N	N
159	20231201	110146	57	100.00	KOSPI	기계	N	N	N	N	N	31850	-250	5	-0.78	10582800	333	70.11	32100	32100	31650	41700	22500	32100	31780.18	3.73	0	-4	32366	32232	31966	31832	31566	32300	31900	108	9600	5000	21180	50	1	2154379	686	-3.98	0.54	12	0.02	-7993.00	59526.00	48050	20221223	-33.71	30650	20231031	3.92	45050	-29.30	20230706	30650	3.92	20231031	48050	-33.71	20221223	30650	3.92	20231031	0.39	N	004450	5000	107 억	80330	N	N	0	N	N
160	20231201	100147	57	100.00	KOSPI	기계	N	N	N	N	N	31950	-150	5	-0.47	6105300	192	40.42	32100	32100	31700	41700	22500	32100	31798.44	3.73	0	-3	32366	32232	31966	31832	31566	32300	31900	108	9600	5000	21180	50	1	2154379	688	-4.00	0.54	12	0.01	-7993.00	59526.00	48050	20221223	-33.51	30650	20231031	4.24	45050	-29.08	20230706	30650	4.24	20231031	48050	-33.51	20221223	30650	4.24	20231031	0.39	N	004450	5000	107 억	80330	N	N	0	N	N
161	20231201	090146	57	100.00	KOSPI	기계	N	N	N	N	N	32100	0	3	0.00	256700	8	1.68	32100	32100	32050	41700	22500	32100	32087.50	3.73	0	-2	32366	32232	31966	31832	31566	32300	31900	108	9600	5000	21180	50	1	2154379	692	-4.02	0.54	12	0.00	-7993.00	59526.00	48050	20221223	-33.19	30650	20231031	4.73	45050	-28.75	20230706	30650	4.73	20231031	48050	-33.19	20221223	30650	4.73	20231031	0.39	N	004450	5000	107 억	80330	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History